Coway Co., Ltd. 021240
KRX · Güney Kore · Dayanıklı Tüketim Malları
KRW 99.300,00-100,00 (-%0,10)
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 99.300,00 | -%0,10 | KRW 99.600,00 | KRW 100.100,00 | KRW 98.200,00 | 108,64K |
| 2026-09-30 | KRW 99.400,00 | -%2,07 | KRW 101.600,00 | KRW 101.900,00 | KRW 99.000,00 | 196,96K |
| 2026-09-29 | KRW 101.500,00 | -%0,10 | KRW 100.700,00 | KRW 102.900,00 | KRW 98.300,00 | 157,83K |
| 2026-09-28 | KRW 101.600,00 | +%1,80 | KRW 99.800,00 | KRW 101.800,00 | KRW 98.800,00 | 136,26K |
| 2026-09-23 | KRW 99.800,00 | %0,00 | KRW 100.000,00 | KRW 100.400,00 | KRW 97.700,00 | 236,95K |
| 2026-09-22 | KRW 99.800,00 | +%0,30 | KRW 100.700,00 | KRW 102.000,00 | KRW 98.200,00 | 126,50K |
| 2026-09-21 | KRW 99.500,00 | -%1,58 | KRW 100.500,00 | KRW 102.500,00 | KRW 98.600,00 | 252,06K |
| 2026-09-18 | KRW 101.100,00 | -%5,95 | KRW 108.400,00 | KRW 108.500,00 | KRW 100.500,00 | 486,59K |
| 2026-09-17 | KRW 107.500,00 | +%0,09 | KRW 108.400,00 | KRW 109.200,00 | KRW 105.700,00 | 177,57K |
| 2026-09-16 | KRW 107.400,00 | +%5,81 | KRW 102.500,00 | KRW 108.500,00 | KRW 102.400,00 | 242,22K |
| 2026-09-15 | KRW 101.500,00 | +%1,00 | KRW 99.200,00 | KRW 104.000,00 | KRW 98.200,00 | 242,45K |
| 2026-09-14 | KRW 100.500,00 | +%5,57 | KRW 94.800,00 | KRW 102.600,00 | KRW 93.500,00 | 305,15K |
| 2026-09-11 | KRW 95.200,00 | -%1,04 | KRW 94.300,00 | KRW 95.900,00 | KRW 94.100,00 | 308,69K |
| 2026-09-10 | KRW 96.200,00 | -%1,64 | KRW 96.400,00 | KRW 97.500,00 | KRW 94.400,00 | 254,79K |
| 2026-09-09 | KRW 97.800,00 | -%2,00 | KRW 99.800,00 | KRW 99.800,00 | KRW 97.500,00 | 92,11K |
| 2026-09-08 | KRW 99.800,00 | +%2,15 | KRW 99.900,00 | KRW 100.700,00 | KRW 97.400,00 | 156,13K |
| 2026-09-07 | KRW 97.700,00 | -%1,71 | KRW 99.900,00 | KRW 100.100,00 | KRW 96.500,00 | 113,97K |
| 2026-09-04 | KRW 99.400,00 | +%1,22 | KRW 98.900,00 | KRW 100.600,00 | KRW 98.700,00 | 110,38K |
| 2026-09-03 | KRW 98.200,00 | -%0,51 | KRW 98.700,00 | KRW 101.000,00 | KRW 96.700,00 | 150,40K |
| 2026-09-02 | KRW 98.700,00 | +%0,92 | KRW 97.700,00 | KRW 100.500,00 | KRW 97.200,00 | 225,88K |
| 2026-09-01 | KRW 97.800,00 | +%0,93 | KRW 96.000,00 | KRW 98.950,00 | KRW 94.500,00 | 81,94K |
| 2026-08-31 | KRW 96.900,00 | -%3,49 | KRW 100.100,00 | KRW 100.200,00 | KRW 96.300,00 | 266,13K |
| 2026-08-28 | KRW 100.400,00 | +%2,14 | KRW 97.200,00 | KRW 100.600,00 | KRW 94.800,00 | 166,46K |
| 2026-08-27 | KRW 98.300,00 | -%1,70 | KRW 101.400,00 | KRW 101.600,00 | KRW 97.800,00 | 125,71K |
| 2026-08-26 | KRW 100.000,00 | +%1,32 | KRW 99.400,00 | KRW 100.400,00 | KRW 97.700,00 | 128,49K |
| 2026-08-25 | KRW 98.700,00 | +%1,23 | KRW 97.100,00 | KRW 99.800,00 | KRW 95.600,00 | 182,27K |
| 2026-08-24 | KRW 97.500,00 | +%1,67 | KRW 95.900,00 | KRW 98.900,00 | KRW 95.100,00 | 134,14K |
| 2026-08-21 | KRW 95.900,00 | +%2,68 | KRW 92.200,00 | KRW 96.700,00 | KRW 91.800,00 | 123,82K |
| 2026-08-20 | KRW 93.400,00 | -%0,11 | KRW 93.300,00 | KRW 94.900,00 | KRW 92.200,00 | 172,57K |
| 2026-08-19 | KRW 93.500,00 | -%3,11 | KRW 94.700,00 | KRW 94.700,00 | KRW 91.900,00 | 126,41K |
| 2026-08-18 | KRW 96.500,00 | -%1,73 | KRW 97.300,00 | KRW 97.900,00 | KRW 95.200,00 | 171,03K |
| 2026-08-14 | KRW 98.200,00 | +%1,03 | KRW 95.300,00 | KRW 99.000,00 | KRW 95.100,00 | 81,32K |
| 2026-08-13 | KRW 97.200,00 | +%1,46 | KRW 94.900,00 | KRW 97.600,00 | KRW 94.500,00 | 209,75K |
| 2026-08-12 | KRW 95.800,00 | -%1,84 | KRW 98.600,00 | KRW 101.700,00 | KRW 95.100,00 | 199,62K |
| 2026-08-11 | KRW 97.600,00 | +%3,50 | KRW 93.800,00 | KRW 100.400,00 | KRW 93.100,00 | 185,03K |
| 2026-08-10 | KRW 94.300,00 | -%1,46 | KRW 94.600,00 | KRW 94.800,00 | KRW 88.800,00 | 236,20K |
| 2026-08-07 | KRW 95.700,00 | -%0,93 | KRW 95.700,00 | KRW 96.600,00 | KRW 92.000,00 | 154,25K |
| 2026-08-06 | KRW 96.600,00 | +%4,09 | KRW 93.300,00 | KRW 96.600,00 | KRW 93.000,00 | 189,01K |
| 2026-08-05 | KRW 92.800,00 | -%1,59 | KRW 93.100,00 | KRW 95.700,00 | KRW 92.000,00 | 217,44K |
| 2026-08-04 | KRW 94.300,00 | +%2,28 | KRW 91.600,00 | KRW 94.300,00 | KRW 91.300,00 | 194,26K |
| 2026-08-03 | KRW 92.200,00 | +%0,77 | KRW 89.000,00 | KRW 93.600,00 | KRW 88.900,00 | 174,81K |
| 2026-07-31 | KRW 91.500,00 | +%0,33 | KRW 89.700,00 | KRW 93.200,00 | KRW 89.200,00 | 228,66K |
| 2026-07-30 | KRW 91.200,00 | +%0,66 | KRW 92.500,00 | KRW 94.300,00 | KRW 89.600,00 | 246,71K |
| 2026-07-29 | KRW 90.600,00 | -%0,66 | KRW 91.500,00 | KRW 95.300,00 | KRW 88.000,00 | 297,23K |
| 2026-07-28 | KRW 91.200,00 | -%1,19 | KRW 91.500,00 | KRW 93.500,00 | KRW 89.800,00 | 197,22K |
| 2026-07-27 | KRW 92.300,00 | +%0,54 | KRW 92.500,00 | KRW 94.700,00 | KRW 90.700,00 | 132,80K |
| 2026-07-24 | KRW 91.800,00 | +%1,21 | KRW 89.300,00 | KRW 92.000,00 | KRW 88.900,00 | 161,98K |
| 2026-07-23 | KRW 90.700,00 | -%1,20 | KRW 90.000,00 | KRW 92.300,00 | KRW 89.000,00 | 117,73K |
| 2026-07-22 | KRW 91.800,00 | -%1,82 | KRW 94.000,00 | KRW 96.100,00 | KRW 91.200,00 | 96,94K |
| 2026-07-21 | KRW 93.500,00 | +%1,19 | KRW 90.400,00 | KRW 95.200,00 | KRW 90.300,00 | 120,29K |
| 2026-07-20 | KRW 92.400,00 | -%4,45 | KRW 96.600,00 | KRW 96.700,00 | KRW 90.100,00 | 142,96K |
| 2026-07-16 | KRW 96.700,00 | +%1,04 | KRW 96.000,00 | KRW 98.500,00 | KRW 95.100,00 | 320,13K |
| 2026-07-15 | KRW 95.700,00 | +%1,59 | KRW 95.500,00 | KRW 97.900,00 | KRW 93.600,00 | 169,24K |
| 2026-07-14 | KRW 94.200,00 | +%2,73 | KRW 95.400,00 | KRW 96.000,00 | KRW 92.100,00 | 486,27K |
| 2026-07-13 | KRW 91.700,00 | +%2,00 | KRW 90.900,00 | KRW 93.700,00 | KRW 90.600,00 | 155,20K |
| 2026-07-10 | KRW 89.900,00 | +%5,76 | KRW 87.000,00 | KRW 92.900,00 | KRW 86.500,00 | 166,66K |
| 2026-07-09 | KRW 85.000,00 | -%7,31 | KRW 92.600,00 | KRW 93.300,00 | KRW 84.300,00 | 299,30K |
| 2026-07-08 | KRW 91.700,00 | -%5,27 | KRW 99.500,00 | KRW 100.000,00 | KRW 90.200,00 | 187,49K |
| 2026-07-07 | KRW 96.800,00 | +%1,89 | KRW 95.400,00 | KRW 97.100,00 | KRW 94.000,00 | 142,39K |
| 2026-07-06 | KRW 95.000,00 | -%0,42 | KRW 96.500,00 | KRW 98.100,00 | KRW 92.100,00 | 143,60K |
| 2026-07-03 | KRW 95.400,00 | -%0,73 | KRW 99.300,00 | KRW 99.500,00 | KRW 93.300,00 | 202,26K |
| 2026-07-02 | KRW 96.100,00 | +%1,16 | KRW 95.300,00 | KRW 100.500,00 | KRW 92.400,00 | 203,24K |
| 2026-07-01 | KRW 95.000,00 | +%5,20 | KRW 91.200,00 | KRW 95.300,00 | KRW 90.300,00 | 216,00K |
| 2026-06-30 | KRW 90.300,00 | -%1,10 | KRW 90.400,00 | KRW 92.700,00 | KRW 88.600,00 | 266,86K |
| 2026-06-29 | KRW 91.300,00 | +%6,53 | KRW 87.000,00 | KRW 92.100,00 | KRW 84.900,00 | 162,73K |
| 2026-06-26 | KRW 85.700,00 | -%1,49 | KRW 86.300,00 | KRW 87.300,00 | KRW 83.500,00 | 303,28K |
| 2026-06-25 | KRW 87.000,00 | +%0,81 | KRW 86.600,00 | KRW 90.700,00 | KRW 86.400,00 | 172,74K |
| 2026-06-24 | KRW 86.300,00 | +%0,35 | KRW 87.000,00 | KRW 87.500,00 | KRW 83.100,00 | 191,57K |
| 2026-06-23 | KRW 86.000,00 | %0,00 | KRW 85.600,00 | KRW 88.800,00 | KRW 85.000,00 | 192,24K |
| 2026-06-22 | KRW 86.000,00 | -%1,60 | KRW 88.500,00 | KRW 89.200,00 | KRW 85.900,00 | 132,41K |
| 2026-06-19 | KRW 87.400,00 | -%3,96 | KRW 90.800,00 | KRW 91.200,00 | KRW 86.000,00 | 484,79K |
| 2026-06-18 | KRW 91.000,00 | -%0,87 | KRW 91.100,00 | KRW 92.900,00 | KRW 90.000,00 | 177,30K |
| 2026-06-17 | KRW 91.800,00 | +%0,66 | KRW 91.700,00 | KRW 93.500,00 | KRW 90.300,00 | 151,59K |
| 2026-06-16 | KRW 91.200,00 | -%0,11 | KRW 91.700,00 | KRW 93.400,00 | KRW 90.200,00 | 235,72K |
| 2026-06-15 | KRW 91.300,00 | +%2,58 | KRW 90.200,00 | KRW 93.100,00 | KRW 88.200,00 | 227,54K |
| 2026-06-12 | KRW 89.000,00 | -%3,26 | KRW 92.900,00 | KRW 93.000,00 | KRW 88.500,00 | 228,15K |
| 2026-06-11 | KRW 92.000,00 | %0,00 | KRW 91.900,00 | KRW 92.400,00 | KRW 86.100,00 | 586,70K |
| 2026-06-10 | KRW 92.000,00 | -%0,43 | KRW 89.800,00 | KRW 92.800,00 | KRW 89.300,00 | 361,72K |
| 2026-06-09 | KRW 92.400,00 | +%5,72 | KRW 87.700,00 | KRW 93.300,00 | KRW 87.600,00 | 229,29K |
| 2026-06-08 | KRW 87.400,00 | -%7,22 | KRW 90.600,00 | KRW 93.200,00 | KRW 85.200,00 | 462,15K |
| 2026-06-05 | KRW 94.200,00 | +%1,29 | KRW 95.400,00 | KRW 98.300,00 | KRW 93.400,00 | 389,47K |
| 2026-06-04 | KRW 93.000,00 | -%1,69 | KRW 94.000,00 | KRW 96.900,00 | KRW 92.100,00 | 261,61K |
| 2026-06-02 | KRW 94.600,00 | +%5,11 | KRW 91.900,00 | KRW 95.000,00 | KRW 90.400,00 | 350,75K |
| 2026-06-01 | KRW 90.000,00 | %0,00 | KRW 90.000,00 | KRW 91.200,00 | KRW 88.100,00 | 197,83K |
| 2026-05-29 | KRW 90.000,00 | -%2,60 | KRW 94.400,00 | KRW 94.400,00 | KRW 88.700,00 | 338,51K |
| 2026-05-28 | KRW 92.400,00 | +%0,98 | KRW 91.500,00 | KRW 94.100,00 | KRW 90.700,00 | 246,33K |
| 2026-05-27 | KRW 91.500,00 | -%2,35 | KRW 93.300,00 | KRW 94.600,00 | KRW 90.200,00 | 189,59K |
| 2026-05-26 | KRW 93.700,00 | -%0,53 | KRW 97.900,00 | KRW 99.100,00 | KRW 93.500,00 | 369,42K |
| 2026-05-22 | KRW 94.200,00 | +%0,53 | KRW 96.100,00 | KRW 96.300,00 | KRW 92.100,00 | 323,45K |
| 2026-05-21 | KRW 93.700,00 | +%6,24 | KRW 89.200,00 | KRW 95.000,00 | KRW 89.100,00 | 308,03K |