Korea Electric Power Corporation 015760
KRX · Güney Kore · Kamu Hizmetleri
KRW 30.150,00+200,00 (+%0,67)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 30.150,00 | +%0,67 | KRW 30.150,00 | KRW 30.350,00 | KRW 29.950,00 | 707,37K |
| 2026-09-30 | KRW 29.950,00 | -%0,50 | KRW 30.150,00 | KRW 30.450,00 | KRW 29.950,00 | 829,53K |
| 2026-09-29 | KRW 30.100,00 | -%1,95 | KRW 30.300,00 | KRW 30.450,00 | KRW 29.900,00 | 1,33M |
| 2026-09-28 | KRW 30.700,00 | +%1,49 | KRW 30.350,00 | KRW 30.900,00 | KRW 30.000,00 | 1,16M |
| 2026-09-23 | KRW 30.250,00 | -%1,94 | KRW 30.950,00 | KRW 30.950,00 | KRW 30.150,00 | 1,51M |
| 2026-09-22 | KRW 30.850,00 | %0,00 | KRW 30.950,00 | KRW 31.200,00 | KRW 30.750,00 | 1,16M |
| 2026-09-21 | KRW 30.850,00 | +%0,33 | KRW 30.900,00 | KRW 31.050,00 | KRW 30.600,00 | 814,27K |
| 2026-09-18 | KRW 30.750,00 | -%0,81 | KRW 31.500,00 | KRW 31.500,00 | KRW 30.750,00 | 1,52M |
| 2026-09-17 | KRW 31.000,00 | +%0,49 | KRW 31.050,00 | KRW 31.250,00 | KRW 30.800,00 | 791,39K |
| 2026-09-16 | KRW 30.850,00 | -%1,59 | KRW 31.500,00 | KRW 31.550,00 | KRW 30.800,00 | 1,09M |
| 2026-09-15 | KRW 31.350,00 | -%1,88 | KRW 31.600,00 | KRW 31.650,00 | KRW 31.100,00 | 1,23M |
| 2026-09-14 | KRW 31.950,00 | -%3,47 | KRW 32.650,00 | KRW 32.700,00 | KRW 31.650,00 | 1,38M |
| 2026-09-11 | KRW 33.100,00 | +%1,07 | KRW 32.400,00 | KRW 33.800,00 | KRW 32.250,00 | 1,67M |
| 2026-09-10 | KRW 32.750,00 | -%2,96 | KRW 33.100,00 | KRW 33.250,00 | KRW 32.450,00 | 2,28M |
| 2026-09-09 | KRW 33.750,00 | -%1,03 | KRW 34.450,00 | KRW 35.325,00 | KRW 33.550,00 | 2,61M |
| 2026-09-08 | KRW 34.100,00 | +%4,12 | KRW 33.700,00 | KRW 34.800,00 | KRW 33.450,00 | 3,54M |
| 2026-09-07 | KRW 32.750,00 | +%1,87 | KRW 32.350,00 | KRW 32.900,00 | KRW 31.800,00 | 1,39M |
| 2026-09-04 | KRW 32.150,00 | -%0,92 | KRW 32.650,00 | KRW 32.700,00 | KRW 31.950,00 | 860,53K |
| 2026-09-03 | KRW 32.450,00 | +%3,84 | KRW 31.700,00 | KRW 32.950,00 | KRW 31.300,00 | 2,55M |
| 2026-09-02 | KRW 31.250,00 | -%3,40 | KRW 31.650,00 | KRW 31.850,00 | KRW 31.150,00 | 877,34K |
| 2026-09-01 | KRW 32.350,00 | +%1,41 | KRW 31.950,00 | KRW 32.500,00 | KRW 31.850,00 | 852,25K |
| 2026-08-31 | KRW 31.900,00 | -%2,00 | KRW 32.000,00 | KRW 32.050,00 | KRW 31.250,00 | 1,36M |
| 2026-08-28 | KRW 32.550,00 | -%4,12 | KRW 33.500,00 | KRW 33.550,00 | KRW 32.400,00 | 2,00M |
| 2026-08-27 | KRW 33.950,00 | -%2,44 | KRW 34.000,00 | KRW 34.500,00 | KRW 33.150,00 | 2,47M |
| 2026-08-26 | KRW 34.800,00 | +%6,42 | KRW 33.400,00 | KRW 36.400,00 | KRW 33.050,00 | 5,69M |
| 2026-08-25 | KRW 32.700,00 | +%3,81 | KRW 32.150,00 | KRW 33.200,00 | KRW 31.400,00 | 2,52M |
| 2026-08-24 | KRW 31.500,00 | -%0,79 | KRW 31.750,00 | KRW 31.750,00 | KRW 31.100,00 | 1,08M |
| 2026-08-21 | KRW 31.750,00 | -%0,16 | KRW 31.450,00 | KRW 31.800,00 | KRW 31.000,00 | 833,43K |
| 2026-08-20 | KRW 31.800,00 | +%3,08 | KRW 31.250,00 | KRW 32.200,00 | KRW 31.150,00 | 1,29M |
| 2026-08-19 | KRW 30.850,00 | -%5,37 | KRW 31.800,00 | KRW 31.850,00 | KRW 30.400,00 | 2,26M |
| 2026-08-18 | KRW 32.600,00 | -%1,95 | KRW 33.100,00 | KRW 33.200,00 | KRW 32.200,00 | 1,28M |
| 2026-08-14 | KRW 33.250,00 | +%0,45 | KRW 33.200,00 | KRW 33.350,00 | KRW 32.850,00 | 1,65M |
| 2026-08-13 | KRW 33.100,00 | -%6,63 | KRW 34.350,00 | KRW 34.650,00 | KRW 32.800,00 | 5,97M |
| 2026-08-12 | KRW 35.450,00 | +%0,71 | KRW 35.450,00 | KRW 36.200,00 | KRW 35.300,00 | 1,33M |
| 2026-08-11 | KRW 35.200,00 | -%1,40 | KRW 35.400,00 | KRW 35.600,00 | KRW 34.900,00 | 1,03M |
| 2026-08-10 | KRW 35.700,00 | +%0,28 | KRW 35.650,00 | KRW 36.050,00 | KRW 35.350,00 | 815,06K |
| 2026-08-07 | KRW 35.600,00 | -%0,97 | KRW 35.600,00 | KRW 35.750,00 | KRW 34.900,00 | 864,18K |
| 2026-08-06 | KRW 35.950,00 | +%0,70 | KRW 35.950,00 | KRW 36.050,00 | KRW 35.300,00 | 939,65K |
| 2026-08-05 | KRW 35.700,00 | +%1,56 | KRW 36.200,00 | KRW 36.500,00 | KRW 35.650,00 | 1,08M |
| 2026-08-04 | KRW 35.150,00 | +%1,88 | KRW 34.850,00 | KRW 35.900,00 | KRW 34.800,00 | 1,28M |
| 2026-08-03 | KRW 34.500,00 | -%0,86 | KRW 34.550,00 | KRW 34.950,00 | KRW 33.650,00 | 1,15M |
| 2026-07-31 | KRW 34.800,00 | +%5,30 | KRW 34.000,00 | KRW 35.150,00 | KRW 33.700,00 | 1,78M |
| 2026-07-30 | KRW 33.050,00 | -%0,15 | KRW 32.500,00 | KRW 34.250,00 | KRW 32.500,00 | 1,83M |
| 2026-07-29 | KRW 33.100,00 | -%1,63 | KRW 33.800,00 | KRW 34.750,00 | KRW 32.150,00 | 3,04M |
| 2026-07-28 | KRW 33.650,00 | -%7,04 | KRW 35.650,00 | KRW 35.800,00 | KRW 33.150,00 | 1,45M |
| 2026-07-27 | KRW 36.200,00 | +%2,26 | KRW 36.050,00 | KRW 36.500,00 | KRW 35.350,00 | 981,38K |
| 2026-07-24 | KRW 35.400,00 | -%0,56 | KRW 34.900,00 | KRW 36.500,00 | KRW 34.900,00 | 1,41M |
| 2026-07-23 | KRW 35.600,00 | +%5,01 | KRW 34.200,00 | KRW 35.600,00 | KRW 34.200,00 | 1,64M |
| 2026-07-22 | KRW 33.900,00 | +%0,59 | KRW 34.100,00 | KRW 34.900,00 | KRW 33.700,00 | 1,40M |
| 2026-07-21 | KRW 33.700,00 | +%2,12 | KRW 32.550,00 | KRW 34.300,00 | KRW 32.000,00 | 1,33M |
| 2026-07-20 | KRW 33.000,00 | -%3,08 | KRW 33.550,00 | KRW 34.000,00 | KRW 32.650,00 | 1,59M |
| 2026-07-16 | KRW 34.050,00 | +%0,44 | KRW 33.600,00 | KRW 34.500,00 | KRW 33.450,00 | 1,85M |
| 2026-07-15 | KRW 33.900,00 | -%0,15 | KRW 34.550,00 | KRW 35.300,00 | KRW 33.850,00 | 1,53M |
| 2026-07-14 | KRW 33.950,00 | -%0,88 | KRW 34.450,00 | KRW 34.900,00 | KRW 33.200,00 | 2,54M |
| 2026-07-13 | KRW 34.250,00 | -%5,39 | KRW 36.200,00 | KRW 36.450,00 | KRW 34.100,00 | 1,78M |
| 2026-07-10 | KRW 36.200,00 | +%2,84 | KRW 35.800,00 | KRW 37.200,00 | KRW 35.800,00 | 1,35M |
| 2026-07-09 | KRW 35.200,00 | -%4,22 | KRW 36.650,00 | KRW 37.200,00 | KRW 35.050,00 | 2,06M |
| 2026-07-08 | KRW 36.750,00 | -%3,80 | KRW 37.650,00 | KRW 37.900,00 | KRW 36.050,00 | 1,83M |
| 2026-07-07 | KRW 38.200,00 | -%2,43 | KRW 38.550,00 | KRW 38.600,00 | KRW 37.400,00 | 1,84M |
| 2026-07-06 | KRW 39.150,00 | +%2,35 | KRW 38.350,00 | KRW 39.500,00 | KRW 37.450,00 | 1,54M |
| 2026-07-03 | KRW 38.250,00 | +%0,26 | KRW 38.750,00 | KRW 38.750,00 | KRW 37.050,00 | 1,51M |
| 2026-07-02 | KRW 38.150,00 | +%1,46 | KRW 37.350,00 | KRW 39.350,00 | KRW 36.500,00 | 2,65M |
| 2026-07-01 | KRW 37.600,00 | +%1,62 | KRW 37.750,00 | KRW 38.550,00 | KRW 37.050,00 | 1,49M |
| 2026-06-30 | KRW 37.000,00 | -%3,27 | KRW 38.600,00 | KRW 38.800,00 | KRW 37.000,00 | 1,99M |
| 2026-06-29 | KRW 38.250,00 | +%3,10 | KRW 37.150,00 | KRW 38.800,00 | KRW 35.850,00 | 2,15M |
| 2026-06-26 | KRW 37.100,00 | -%4,38 | KRW 38.500,00 | KRW 38.500,00 | KRW 36.150,00 | 3,20M |
| 2026-06-25 | KRW 38.800,00 | +%5,58 | KRW 37.900,00 | KRW 39.350,00 | KRW 37.550,00 | 2,36M |
| 2026-06-24 | KRW 36.750,00 | +%1,38 | KRW 36.650,00 | KRW 38.500,00 | KRW 36.100,00 | 2,60M |
| 2026-06-23 | KRW 36.250,00 | -%4,61 | KRW 38.500,00 | KRW 38.650,00 | KRW 36.250,00 | 2,23M |
| 2026-06-22 | KRW 38.000,00 | +%0,26 | KRW 37.850,00 | KRW 38.700,00 | KRW 37.500,00 | 2,08M |
| 2026-06-19 | KRW 37.900,00 | -%3,68 | KRW 39.900,00 | KRW 39.950,00 | KRW 36.900,00 | 2,82M |
| 2026-06-18 | KRW 39.350,00 | -%2,84 | KRW 41.100,00 | KRW 41.150,00 | KRW 38.950,00 | 2,99M |
| 2026-06-17 | KRW 40.500,00 | +%1,76 | KRW 40.800,00 | KRW 43.100,00 | KRW 40.400,00 | 4,13M |
| 2026-06-16 | KRW 39.800,00 | -%3,86 | KRW 41.500,00 | KRW 41.700,00 | KRW 39.800,00 | 2,74M |
| 2026-06-15 | KRW 41.400,00 | +%9,96 | KRW 40.450,00 | KRW 42.400,00 | KRW 39.650,00 | 3,93M |
| 2026-06-12 | KRW 37.650,00 | +%4,87 | KRW 37.850,00 | KRW 39.250,00 | KRW 37.425,00 | 4,42M |
| 2026-06-11 | KRW 35.900,00 | -%1,37 | KRW 35.550,00 | KRW 36.150,00 | KRW 35.000,00 | 2,24M |
| 2026-06-10 | KRW 36.400,00 | +%0,83 | KRW 35.600,00 | KRW 36.800,00 | KRW 35.300,00 | 19 |
| 2026-06-09 | KRW 36.100,00 | +%0,28 | KRW 36.050,00 | KRW 37.500,00 | KRW 35.400,00 | 3,36M |
| 2026-06-08 | KRW 36.000,00 | -%5,51 | KRW 36.000,00 | KRW 37.200,00 | KRW 35.350,00 | 2,31M |
| 2026-06-05 | KRW 38.100,00 | -%1,55 | KRW 39.300,00 | KRW 39.600,00 | KRW 37.800,00 | 2,21M |
| 2026-06-04 | KRW 38.700,00 | +%2,52 | KRW 38.250,00 | KRW 39.350,00 | KRW 37.750,00 | 2,19M |
| 2026-06-02 | KRW 37.750,00 | -%2,33 | KRW 38.350,00 | KRW 38.600,00 | KRW 37.300,00 | 1,83M |
| 2026-06-01 | KRW 38.650,00 | -%0,64 | KRW 38.700,00 | KRW 39.050,00 | KRW 38.200,00 | 2,17M |
| 2026-05-29 | KRW 38.900,00 | -%0,38 | KRW 39.450,00 | KRW 39.850,00 | KRW 38.100,00 | 3,20M |
| 2026-05-28 | KRW 39.050,00 | -%1,14 | KRW 40.050,00 | KRW 40.750,00 | KRW 38.150,00 | 2,02M |
| 2026-05-27 | KRW 39.500,00 | -%2,35 | KRW 40.600,00 | KRW 40.600,00 | KRW 38.800,00 | 2,24M |
| 2026-05-26 | KRW 40.450,00 | +%1,89 | KRW 41.500,00 | KRW 41.750,00 | KRW 40.400,00 | 1,86M |
| 2026-05-22 | KRW 39.700,00 | +%0,76 | KRW 41.000,00 | KRW 41.000,00 | KRW 39.500,00 | 1,72M |
| 2026-05-21 | KRW 39.400,00 | +%6,78 | KRW 39.000,00 | KRW 39.650,00 | KRW 38.750,00 | 2,34M |