Korea Refractories Co., Ltd. 010040
KRX · Güney Kore · Enerji Dışı Mineraller
KRW 1.640,00-46,00 (-%2,73)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.640,00 | -%2,73 | KRW 1.720,00 | KRW 1.720,00 | KRW 1.639,00 | 33,97K |
| 2026-10-01 | KRW 1.686,00 | +%0,36 | KRW 1.715,00 | KRW 1.720,00 | KRW 1.650,00 | 64,43K |
| 2026-09-30 | KRW 1.680,00 | +%0,30 | KRW 1.679,00 | KRW 1.720,00 | KRW 1.667,00 | 5,73K |
| 2026-09-29 | KRW 1.675,00 | +%4,62 | KRW 1.677,00 | KRW 1.726,00 | KRW 1.632,00 | 44,08K |
| 2026-09-28 | KRW 1.601,00 | +%4,23 | KRW 1.582,00 | KRW 1.611,00 | KRW 1.567,00 | 26,14K |
| 2026-09-23 | KRW 1.536,00 | -%2,10 | KRW 1.561,00 | KRW 1.620,00 | KRW 1.536,00 | 14,96K |
| 2026-09-22 | KRW 1.569,00 | +%0,32 | KRW 1.564,00 | KRW 1.572,00 | KRW 1.535,00 | 10,16K |
| 2026-09-21 | KRW 1.564,00 | +%0,26 | KRW 1.558,00 | KRW 1.572,00 | KRW 1.529,00 | 4,75K |
| 2026-09-18 | KRW 1.560,00 | -%3,47 | KRW 1.610,00 | KRW 1.616,00 | KRW 1.505,00 | 18,36K |
| 2026-09-17 | KRW 1.616,00 | +%0,75 | KRW 1.610,00 | KRW 1.616,00 | KRW 1.599,00 | 330 |
| 2026-09-16 | KRW 1.604,00 | -%0,43 | KRW 1.598,00 | KRW 1.620,00 | KRW 1.585,00 | 1,73K |
| 2026-09-15 | KRW 1.611,00 | -%3,99 | KRW 1.673,00 | KRW 1.676,00 | KRW 1.611,00 | 4,68K |
| 2026-09-14 | KRW 1.678,00 | +%4,42 | KRW 1.605,00 | KRW 1.680,00 | KRW 1.579,00 | 40,87K |
| 2026-09-11 | KRW 1.607,00 | +%1,71 | KRW 1.567,00 | KRW 1.607,00 | KRW 1.520,00 | 23,80K |
| 2026-09-10 | KRW 1.580,00 | -%0,69 | KRW 1.591,00 | KRW 1.646,00 | KRW 1.580,00 | 32,95K |
| 2026-09-09 | KRW 1.591,00 | -%0,69 | KRW 1.602,00 | KRW 1.612,00 | KRW 1.584,00 | 22,88K |
| 2026-09-08 | KRW 1.602,00 | -%1,78 | KRW 1.621,00 | KRW 1.647,00 | KRW 1.580,00 | 12,26K |
| 2026-09-07 | KRW 1.631,00 | -%0,73 | KRW 1.625,00 | KRW 1.675,00 | KRW 1.573,00 | 89,01K |
| 2026-09-04 | KRW 1.643,00 | +%0,18 | KRW 1.640,00 | KRW 1.699,00 | KRW 1.577,00 | 42,63K |
| 2026-09-03 | KRW 1.640,00 | +%1,23 | KRW 1.620,00 | KRW 1.657,00 | KRW 1.588,00 | 54,04K |
| 2026-09-02 | KRW 1.620,00 | +%1,38 | KRW 1.598,00 | KRW 1.658,00 | KRW 1.572,00 | 52,53K |
| 2026-09-01 | KRW 1.598,00 | +%1,46 | KRW 1.575,00 | KRW 1.615,00 | KRW 1.574,00 | 9,62K |
| 2026-08-31 | KRW 1.575,00 | -%2,11 | KRW 1.608,00 | KRW 1.608,00 | KRW 1.550,00 | 20,38K |
| 2026-08-28 | KRW 1.609,00 | +%0,25 | KRW 1.605,00 | KRW 1.641,00 | KRW 1.604,00 | 20,28K |
| 2026-08-27 | KRW 1.605,00 | -%0,62 | KRW 1.614,00 | KRW 1.615,00 | KRW 1.592,00 | 24,70K |
| 2026-08-26 | KRW 1.615,00 | +%0,50 | KRW 1.607,00 | KRW 1.669,00 | KRW 1.603,00 | 1,15K |
| 2026-08-25 | KRW 1.607,00 | -%0,19 | KRW 1.610,00 | KRW 1.610,00 | KRW 1.595,00 | 9,56K |
| 2026-08-24 | KRW 1.610,00 | +%0,31 | KRW 1.559,00 | KRW 1.670,00 | KRW 1.559,00 | 28,85K |
| 2026-08-21 | KRW 1.605,00 | -%5,03 | KRW 1.676,00 | KRW 1.685,00 | KRW 1.605,00 | 36,23K |
| 2026-08-20 | KRW 1.690,00 | -%3,32 | KRW 1.715,00 | KRW 1.715,00 | KRW 1.673,00 | 23,37K |
| 2026-08-19 | KRW 1.748,00 | +%0,63 | KRW 1.737,00 | KRW 1.748,00 | KRW 1.654,00 | 23,83K |
| 2026-08-18 | KRW 1.737,00 | +%0,70 | KRW 1.725,00 | KRW 1.754,00 | KRW 1.725,00 | 18,09K |
| 2026-08-14 | KRW 1.725,00 | +%2,25 | KRW 1.745,00 | KRW 1.745,00 | KRW 1.667,00 | 8,82K |
| 2026-08-13 | KRW 1.687,00 | -%0,24 | KRW 1.741,00 | KRW 1.741,00 | KRW 1.687,00 | 12,40K |
| 2026-08-12 | KRW 1.691,00 | -%0,88 | KRW 1.723,00 | KRW 1.723,00 | KRW 1.687,00 | 29,06K |
| 2026-08-11 | KRW 1.706,00 | +%0,35 | KRW 1.674,00 | KRW 1.715,00 | KRW 1.674,00 | 17,36K |
| 2026-08-10 | KRW 1.700,00 | +%4,36 | KRW 1.615,00 | KRW 1.700,00 | KRW 1.615,00 | 25,28K |
| 2026-08-07 | KRW 1.629,00 | +%3,36 | KRW 1.576,00 | KRW 1.644,00 | KRW 1.576,00 | 33,97K |
| 2026-08-06 | KRW 1.576,00 | -%2,23 | KRW 1.599,00 | KRW 1.637,00 | KRW 1.566,00 | 38,15K |
| 2026-08-05 | KRW 1.612,00 | +%1,38 | KRW 1.600,00 | KRW 1.655,00 | KRW 1.600,00 | 32,13K |
| 2026-08-04 | KRW 1.590,00 | +%11,58 | KRW 1.391,00 | KRW 1.647,00 | KRW 1.391,00 | 112,55K |
| 2026-08-03 | KRW 1.425,00 | +%3,94 | KRW 1.397,00 | KRW 1.464,00 | KRW 1.370,00 | 34,38K |
| 2026-07-31 | KRW 1.371,00 | +%0,66 | KRW 1.380,00 | KRW 1.415,00 | KRW 1.353,00 | 30,55K |
| 2026-07-30 | KRW 1.362,00 | -%0,80 | KRW 1.499,00 | KRW 1.499,00 | KRW 1.350,00 | 24,22K |
| 2026-07-29 | KRW 1.373,00 | -%3,72 | KRW 1.420,00 | KRW 1.497,00 | KRW 1.339,00 | 89,25K |
| 2026-07-28 | KRW 1.426,00 | -%2,13 | KRW 1.499,00 | KRW 1.499,00 | KRW 1.373,00 | 20,58K |
| 2026-07-27 | KRW 1.457,00 | +%0,83 | KRW 1.500,00 | KRW 1.500,00 | KRW 1.438,00 | 3,04K |
| 2026-07-24 | KRW 1.445,00 | +%0,14 | KRW 1.550,00 | KRW 1.550,00 | KRW 1.430,00 | 11,43K |
| 2026-07-23 | KRW 1.443,00 | +%2,34 | KRW 1.410,00 | KRW 1.479,00 | KRW 1.364,00 | 39,27K |
| 2026-07-22 | KRW 1.410,00 | -%2,22 | KRW 1.448,00 | KRW 1.448,00 | KRW 1.387,00 | 36,83K |
| 2026-07-21 | KRW 1.442,00 | -%0,48 | KRW 1.450,00 | KRW 1.490,00 | KRW 1.379,00 | 37,10K |
| 2026-07-20 | KRW 1.449,00 | -%5,05 | KRW 1.490,00 | KRW 1.546,00 | KRW 1.448,00 | 65,98K |
| 2026-07-16 | KRW 1.526,00 | -%0,33 | KRW 1.560,00 | KRW 1.560,00 | KRW 1.506,00 | 10,71K |
| 2026-07-15 | KRW 1.531,00 | -%1,42 | KRW 1.540,00 | KRW 1.561,00 | KRW 1.518,00 | 43,19K |
| 2026-07-14 | KRW 1.553,00 | %0,00 | KRW 1.540,00 | KRW 1.566,00 | KRW 1.506,00 | 71,14K |
| 2026-07-13 | KRW 1.553,00 | -%1,27 | KRW 1.580,00 | KRW 1.600,00 | KRW 1.547,00 | 13,36K |
| 2026-07-10 | KRW 1.573,00 | +%1,94 | KRW 1.512,00 | KRW 1.675,00 | KRW 1.512,00 | 36,67K |
| 2026-07-09 | KRW 1.543,00 | -%1,47 | KRW 1.566,00 | KRW 1.581,00 | KRW 1.508,00 | 13,68K |
| 2026-07-08 | KRW 1.566,00 | -%1,82 | KRW 1.582,00 | KRW 1.691,00 | KRW 1.549,00 | 21,50K |
| 2026-07-07 | KRW 1.595,00 | -%3,33 | KRW 1.650,00 | KRW 1.650,00 | KRW 1.593,00 | 43,19K |
| 2026-07-06 | KRW 1.650,00 | +%1,35 | KRW 1.628,00 | KRW 1.689,00 | KRW 1.596,00 | 78,91K |
| 2026-07-03 | KRW 1.628,00 | +%1,06 | KRW 1.598,00 | KRW 1.672,00 | KRW 1.582,00 | 114,92K |
| 2026-07-02 | KRW 1.611,00 | -%0,74 | KRW 1.581,00 | KRW 1.644,00 | KRW 1.581,00 | 79,04K |
| 2026-07-01 | KRW 1.623,00 | +%0,81 | KRW 1.705,00 | KRW 1.705,00 | KRW 1.583,00 | 200,12K |
| 2026-06-30 | KRW 1.610,00 | -%0,31 | KRW 1.583,00 | KRW 1.647,00 | KRW 1.583,00 | 43,61K |
| 2026-06-29 | KRW 1.615,00 | +%4,19 | KRW 1.537,00 | KRW 1.650,00 | KRW 1.513,00 | 65,27K |
| 2026-06-26 | KRW 1.550,00 | +%1,17 | KRW 1.519,00 | KRW 1.550,00 | KRW 1.491,00 | 48,32K |
| 2026-06-25 | KRW 1.532,00 | +%0,46 | KRW 1.545,00 | KRW 1.565,00 | KRW 1.519,00 | 30,33K |
| 2026-06-24 | KRW 1.525,00 | +%0,86 | KRW 1.530,00 | KRW 1.530,00 | KRW 1.508,00 | 42,04K |
| 2026-06-23 | KRW 1.512,00 | -%1,82 | KRW 1.527,00 | KRW 1.552,00 | KRW 1.493,00 | 143,82K |
| 2026-06-22 | KRW 1.540,00 | -%2,53 | KRW 1.564,00 | KRW 1.599,00 | KRW 1.531,00 | 35,89K |
| 2026-06-19 | KRW 1.580,00 | -%2,35 | KRW 1.618,00 | KRW 1.650,00 | KRW 1.555,00 | 95,48K |
| 2026-06-18 | KRW 1.618,00 | %0,00 | KRW 1.645,00 | KRW 1.650,00 | KRW 1.589,00 | 7,75K |
| 2026-06-17 | KRW 1.618,00 | -%0,49 | KRW 1.655,00 | KRW 1.723,00 | KRW 1.610,00 | 14,29K |
| 2026-06-16 | KRW 1.626,00 | -%0,18 | KRW 1.655,00 | KRW 1.679,00 | KRW 1.610,00 | 66,00K |
| 2026-06-15 | KRW 1.629,00 | +%1,18 | KRW 1.635,00 | KRW 1.701,00 | KRW 1.610,00 | 37,31K |
| 2026-06-12 | KRW 1.610,00 | +%6,83 | KRW 1.577,00 | KRW 1.630,00 | KRW 1.535,00 | 59,74K |
| 2026-06-11 | KRW 1.507,00 | +%0,94 | KRW 1.493,00 | KRW 1.541,00 | KRW 1.460,00 | 47,20K |
| 2026-06-10 | KRW 1.493,00 | -%0,47 | KRW 1.495,00 | KRW 1.513,00 | KRW 1.480,00 | 26,56K |
| 2026-06-09 | KRW 1.500,00 | -%3,23 | KRW 1.550,00 | KRW 1.550,00 | KRW 1.467,00 | 67,18K |
| 2026-06-08 | KRW 1.550,00 | -%1,71 | KRW 1.564,00 | KRW 1.577,00 | KRW 1.490,00 | 25,32K |
| 2026-06-05 | KRW 1.577,00 | +%2,07 | KRW 1.545,00 | KRW 1.588,00 | KRW 1.501,00 | 71,60K |
| 2026-06-04 | KRW 1.545,00 | -%0,96 | KRW 1.595,00 | KRW 1.609,00 | KRW 1.540,00 | 23,28K |
| 2026-06-02 | KRW 1.560,00 | +%3,31 | KRW 1.471,00 | KRW 1.567,00 | KRW 1.471,00 | 63,10K |
| 2026-06-01 | KRW 1.510,00 | -%6,67 | KRW 1.618,00 | KRW 1.618,00 | KRW 1.467,00 | 252,54K |
| 2026-05-29 | KRW 1.618,00 | -%2,18 | KRW 1.636,00 | KRW 1.680,00 | KRW 1.617,00 | 44,77K |
| 2026-05-28 | KRW 1.654,00 | -%1,66 | KRW 1.745,00 | KRW 1.760,00 | KRW 1.632,00 | 79,93K |
| 2026-05-27 | KRW 1.682,00 | -%3,61 | KRW 1.765,00 | KRW 1.765,00 | KRW 1.668,00 | 60,71K |
| 2026-05-26 | KRW 1.745,00 | -%2,73 | KRW 1.845,00 | KRW 1.845,00 | KRW 1.745,00 | 84,08K |
| 2026-05-22 | KRW 1.794,00 | +%1,24 | KRW 1.836,00 | KRW 1.836,00 | KRW 1.770,00 | 42,70K |