MH Ethanol Co., Ltd. 023150
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 4.370,00+390,00 (+%9,80)
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 4.370,00 | +%9,80 | KRW 3.980,00 | KRW 4.615,00 | KRW 3.980,00 | 113,96K |
| 2026-09-30 | KRW 3.980,00 | -%1,00 | KRW 4.020,00 | KRW 4.100,00 | KRW 3.980,00 | 4,06K |
| 2026-09-29 | KRW 4.020,00 | -%0,62 | KRW 4.045,00 | KRW 4.095,00 | KRW 4.005,00 | 2,10K |
| 2026-09-28 | KRW 4.045,00 | -%0,49 | KRW 4.190,00 | KRW 4.190,00 | KRW 4.005,00 | 3,66K |
| 2026-09-23 | KRW 4.065,00 | -%0,97 | KRW 4.120,00 | KRW 4.160,00 | KRW 4.045,00 | 1,67K |
| 2026-09-22 | KRW 4.105,00 | %0,00 | KRW 4.225,00 | KRW 4.225,00 | KRW 4.105,00 | 942 |
| 2026-09-21 | KRW 4.105,00 | +%0,61 | KRW 4.225,00 | KRW 4.240,00 | KRW 4.065,00 | 2,30K |
| 2026-09-18 | KRW 4.080,00 | %0,00 | KRW 4.145,00 | KRW 4.145,00 | KRW 4.075,00 | 2,11K |
| 2026-09-17 | KRW 4.080,00 | -%0,73 | KRW 4.120,00 | KRW 4.150,00 | KRW 4.060,00 | 7,79K |
| 2026-09-16 | KRW 4.110,00 | -%0,36 | KRW 4.125,00 | KRW 4.135,00 | KRW 4.050,00 | 3,68K |
| 2026-09-15 | KRW 4.125,00 | -%0,12 | KRW 4.280,00 | KRW 4.280,00 | KRW 4.075,00 | 6,94K |
| 2026-09-14 | KRW 4.130,00 | -%0,24 | KRW 4.225,00 | KRW 4.225,00 | KRW 4.130,00 | 4,25K |
| 2026-09-11 | KRW 4.140,00 | -%1,43 | KRW 4.200,00 | KRW 4.350,00 | KRW 4.140,00 | 6,10K |
| 2026-09-10 | KRW 4.200,00 | -%0,71 | KRW 4.200,00 | KRW 4.240,00 | KRW 4.165,00 | 2,99K |
| 2026-09-09 | KRW 4.230,00 | +%1,44 | KRW 4.245,00 | KRW 4.245,00 | KRW 4.130,00 | 2,99K |
| 2026-09-08 | KRW 4.170,00 | +%1,83 | KRW 4.080,00 | KRW 4.300,00 | KRW 4.080,00 | 1,48K |
| 2026-09-07 | KRW 4.095,00 | -%0,24 | KRW 4.105,00 | KRW 4.145,00 | KRW 4.080,00 | 2,48K |
| 2026-09-04 | KRW 4.105,00 | -%0,36 | KRW 4.120,00 | KRW 4.160,00 | KRW 4.090,00 | 1,06K |
| 2026-09-03 | KRW 4.120,00 | +%0,86 | KRW 4.235,00 | KRW 4.235,00 | KRW 4.080,00 | 9,08K |
| 2026-09-02 | KRW 4.085,00 | -%1,68 | KRW 4.155,00 | KRW 4.155,00 | KRW 4.070,00 | 1,87K |
| 2026-09-01 | KRW 4.155,00 | +%0,48 | KRW 4.135,00 | KRW 4.200,00 | KRW 4.105,00 | 2,75K |
| 2026-08-31 | KRW 4.135,00 | %0,00 | KRW 4.250,00 | KRW 4.250,00 | KRW 4.105,00 | 7,41K |
| 2026-08-28 | KRW 4.135,00 | -%0,36 | KRW 4.150,00 | KRW 4.250,00 | KRW 4.120,00 | 2,97K |
| 2026-08-27 | KRW 4.150,00 | -%0,48 | KRW 4.170,00 | KRW 4.175,00 | KRW 4.140,00 | 2,93K |
| 2026-08-26 | KRW 4.170,00 | -%4,36 | KRW 4.580,00 | KRW 4.580,00 | KRW 4.150,00 | 27,96K |
| 2026-08-25 | KRW 4.360,00 | +%6,99 | KRW 4.125,00 | KRW 4.700,00 | KRW 4.010,00 | 60,29K |
| 2026-08-24 | KRW 4.075,00 | +%0,12 | KRW 4.150,00 | KRW 4.150,00 | KRW 4.075,00 | 2,27K |
| 2026-08-21 | KRW 4.070,00 | -%2,75 | KRW 4.155,00 | KRW 4.200,00 | KRW 4.000,00 | 20,45K |
| 2026-08-20 | KRW 4.185,00 | +%1,21 | KRW 4.200,00 | KRW 4.200,00 | KRW 4.140,00 | 2,00K |
| 2026-08-19 | KRW 4.135,00 | %0,00 | KRW 4.190,00 | KRW 4.190,00 | KRW 4.065,00 | 2,28K |
| 2026-08-18 | KRW 4.135,00 | -%1,31 | KRW 4.135,00 | KRW 4.200,00 | KRW 4.125,00 | 4,67K |
| 2026-08-14 | KRW 4.190,00 | +%0,84 | KRW 4.155,00 | KRW 4.240,00 | KRW 4.135,00 | 1,61K |
| 2026-08-13 | KRW 4.155,00 | -%1,07 | KRW 4.200,00 | KRW 4.200,00 | KRW 4.135,00 | 1,01K |
| 2026-08-12 | KRW 4.200,00 | -%0,24 | KRW 4.270,00 | KRW 4.270,00 | KRW 4.135,00 | 847 |
| 2026-08-11 | KRW 4.210,00 | +%1,32 | KRW 4.145,00 | KRW 4.240,00 | KRW 4.140,00 | 6,57K |
| 2026-08-10 | KRW 4.155,00 | +%0,85 | KRW 4.130,00 | KRW 4.200,00 | KRW 4.130,00 | 6,04K |
| 2026-08-07 | KRW 4.120,00 | +%1,85 | KRW 4.050,00 | KRW 4.120,00 | KRW 4.025,00 | 2,32K |
| 2026-08-06 | KRW 4.045,00 | -%0,25 | KRW 4.200,00 | KRW 4.200,00 | KRW 4.025,00 | 5,15K |
| 2026-08-05 | KRW 4.055,00 | +%0,12 | KRW 4.050,00 | KRW 4.105,00 | KRW 4.045,00 | 3,51K |
| 2026-08-04 | KRW 4.050,00 | +%1,00 | KRW 4.010,00 | KRW 4.145,00 | KRW 4.000,00 | 6,55K |
| 2026-08-03 | KRW 4.010,00 | -%0,62 | KRW 4.020,00 | KRW 4.035,00 | KRW 3.965,00 | 1,93K |
| 2026-07-31 | KRW 4.035,00 | +%0,12 | KRW 4.090,00 | KRW 4.090,00 | KRW 3.960,00 | 4,85K |
| 2026-07-30 | KRW 4.030,00 | +%2,41 | KRW 3.935,00 | KRW 4.045,00 | KRW 3.865,00 | 9,30K |
| 2026-07-29 | KRW 3.935,00 | %0,00 | KRW 3.970,00 | KRW 4.085,00 | KRW 3.870,00 | 5,92K |
| 2026-07-28 | KRW 3.935,00 | -%1,63 | KRW 4.000,00 | KRW 4.065,00 | KRW 3.895,00 | 4,67K |
| 2026-07-27 | KRW 4.000,00 | -%1,11 | KRW 4.185,00 | KRW 4.185,00 | KRW 3.900,00 | 4,03K |
| 2026-07-24 | KRW 4.045,00 | -%3,23 | KRW 4.290,00 | KRW 4.290,00 | KRW 4.020,00 | 10,32K |
| 2026-07-23 | KRW 4.180,00 | +%1,83 | KRW 4.225,00 | KRW 4.225,00 | KRW 4.060,00 | 3,81K |
| 2026-07-22 | KRW 4.105,00 | +%0,61 | KRW 4.245,00 | KRW 4.245,00 | KRW 4.055,00 | 3,17K |
| 2026-07-21 | KRW 4.080,00 | +%0,87 | KRW 4.045,00 | KRW 4.150,00 | KRW 4.045,00 | 9,48K |
| 2026-07-20 | KRW 4.045,00 | -%4,71 | KRW 4.215,00 | KRW 4.215,00 | KRW 4.045,00 | 4,54K |
| 2026-07-16 | KRW 4.245,00 | -%3,08 | KRW 4.535,00 | KRW 4.535,00 | KRW 4.165,00 | 6,32K |
| 2026-07-15 | KRW 4.380,00 | %0,00 | KRW 4.550,00 | KRW 4.550,00 | KRW 4.380,00 | 6,69K |
| 2026-07-14 | KRW 4.380,00 | -%3,74 | KRW 4.515,00 | KRW 4.515,00 | KRW 4.315,00 | 49,99K |
| 2026-07-13 | KRW 4.550,00 | -%0,22 | KRW 4.590,00 | KRW 4.630,00 | KRW 4.505,00 | 8,75K |
| 2026-07-10 | KRW 4.560,00 | +%1,67 | KRW 4.485,00 | KRW 4.620,00 | KRW 4.410,00 | 20,72K |
| 2026-07-09 | KRW 4.485,00 | -%0,88 | KRW 4.525,00 | KRW 4.560,00 | KRW 4.425,00 | 21,77K |
| 2026-07-08 | KRW 4.525,00 | +%1,91 | KRW 4.360,00 | KRW 4.590,00 | KRW 4.360,00 | 22,57K |
| 2026-07-07 | KRW 4.440,00 | -%2,84 | KRW 4.700,00 | KRW 4.700,00 | KRW 4.385,00 | 7,73K |
| 2026-07-06 | KRW 4.570,00 | +%0,22 | KRW 4.510,00 | KRW 4.630,00 | KRW 4.510,00 | 17,47K |
| 2026-07-03 | KRW 4.560,00 | +%2,01 | KRW 4.600,00 | KRW 4.600,00 | KRW 4.450,00 | 25,12K |
| 2026-07-02 | KRW 4.470,00 | +%2,05 | KRW 4.450,00 | KRW 4.500,00 | KRW 4.335,00 | 27,98K |
| 2026-07-01 | KRW 4.380,00 | +%1,74 | KRW 4.390,00 | KRW 4.455,00 | KRW 4.225,00 | 29,00K |
| 2026-06-30 | KRW 4.305,00 | +%0,82 | KRW 4.380,00 | KRW 4.380,00 | KRW 4.220,00 | 16,87K |
| 2026-06-29 | KRW 4.270,00 | +%3,64 | KRW 4.255,00 | KRW 4.380,00 | KRW 4.005,00 | 22,89K |
| 2026-06-26 | KRW 4.120,00 | +%3,13 | KRW 4.175,00 | KRW 4.195,00 | KRW 4.000,00 | 31,81K |
| 2026-06-25 | KRW 3.995,00 | +%0,25 | KRW 3.985,00 | KRW 4.240,00 | KRW 3.865,00 | 32,85K |
| 2026-06-24 | KRW 3.985,00 | +%1,14 | KRW 3.910,00 | KRW 3.990,00 | KRW 3.860,00 | 23,49K |
| 2026-06-23 | KRW 3.940,00 | -%2,48 | KRW 3.960,00 | KRW 4.100,00 | KRW 3.905,00 | 17,24K |
| 2026-06-22 | KRW 4.040,00 | -%1,46 | KRW 4.160,00 | KRW 4.210,00 | KRW 3.980,00 | 10,16K |
| 2026-06-19 | KRW 4.100,00 | -%4,98 | KRW 4.380,00 | KRW 4.380,00 | KRW 4.035,00 | 19,10K |
| 2026-06-18 | KRW 4.315,00 | +%0,12 | KRW 4.385,00 | KRW 4.385,00 | KRW 4.150,00 | 21,68K |
| 2026-06-17 | KRW 4.310,00 | -%1,60 | KRW 4.380,00 | KRW 4.380,00 | KRW 4.305,00 | 8,09K |
| 2026-06-16 | KRW 4.380,00 | +%2,70 | KRW 4.265,00 | KRW 4.380,00 | KRW 4.245,00 | 20,01K |
| 2026-06-15 | KRW 4.265,00 | -%1,61 | KRW 4.240,00 | KRW 4.395,00 | KRW 4.225,00 | 21,55K |
| 2026-06-12 | KRW 4.335,00 | +%2,60 | KRW 4.225,00 | KRW 4.380,00 | KRW 4.225,00 | 33,21K |
| 2026-06-11 | KRW 4.225,00 | +%0,72 | KRW 4.195,00 | KRW 4.260,00 | KRW 4.150,00 | 21,93K |
| 2026-06-10 | KRW 4.195,00 | +%1,33 | KRW 4.145,00 | KRW 4.250,00 | KRW 4.115,00 | 2 |
| 2026-06-09 | KRW 4.140,00 | +%3,76 | KRW 3.945,00 | KRW 4.190,00 | KRW 3.910,00 | 22,31K |
| 2026-06-08 | KRW 3.990,00 | -%0,99 | KRW 4.030,00 | KRW 4.255,00 | KRW 3.870,00 | 32,83K |
| 2026-06-05 | KRW 4.030,00 | +%3,20 | KRW 4.015,00 | KRW 4.095,00 | KRW 3.870,00 | 30,68K |
| 2026-06-04 | KRW 3.905,00 | +%0,51 | KRW 3.895,00 | KRW 3.985,00 | KRW 3.860,00 | 25,34K |
| 2026-06-02 | KRW 3.885,00 | -%0,64 | KRW 3.910,00 | KRW 3.920,00 | KRW 3.725,00 | 53,60K |
| 2026-06-01 | KRW 3.910,00 | +%5,39 | KRW 3.550,00 | KRW 3.950,00 | KRW 3.530,00 | 87,44K |
| 2026-05-29 | KRW 3.710,00 | -%2,24 | KRW 3.795,00 | KRW 3.810,00 | KRW 3.670,00 | 12,93K |
| 2026-05-28 | KRW 3.795,00 | -%1,56 | KRW 3.910,00 | KRW 3.910,00 | KRW 3.775,00 | 10,92K |
| 2026-05-27 | KRW 3.855,00 | -%2,77 | KRW 3.965,00 | KRW 3.965,00 | KRW 3.845,00 | 16,24K |
| 2026-05-26 | KRW 3.965,00 | -%0,75 | KRW 4.110,00 | KRW 4.110,00 | KRW 3.850,00 | 9,31K |
| 2026-05-22 | KRW 3.995,00 | +%0,63 | KRW 3.970,00 | KRW 4.085,00 | KRW 3.970,00 | 27,76K |
| 2026-05-21 | KRW 3.970,00 | +%1,93 | KRW 3.995,00 | KRW 3.995,00 | KRW 3.910,00 | 13,17K |