Pungguk Ethanol Co.Ltd. 023900
KRX · Güney Kore · Proses Endüstrileri
KRW 7.270,00+80,00 (+%1,11)
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 7.270,00 | +%1,11 | KRW 7.200,00 | KRW 7.430,00 | KRW 7.120,00 | 6,07K |
| 2026-10-01 | KRW 7.190,00 | +%1,27 | KRW 7.220,00 | KRW 7.230,00 | KRW 7.070,00 | 8,07K |
| 2026-09-30 | KRW 7.100,00 | -%0,84 | KRW 7.200,00 | KRW 7.230,00 | KRW 7.070,00 | 3,72K |
| 2026-09-29 | KRW 7.160,00 | -%0,56 | KRW 7.200,00 | KRW 7.350,00 | KRW 7.100,00 | 5,95K |
| 2026-09-28 | KRW 7.200,00 | +%0,98 | KRW 7.200,00 | KRW 7.350,00 | KRW 7.070,00 | 4,34K |
| 2026-09-23 | KRW 7.130,00 | -%0,28 | KRW 7.210,00 | KRW 7.230,00 | KRW 7.130,00 | 2,92K |
| 2026-09-22 | KRW 7.150,00 | %0,00 | KRW 7.190,00 | KRW 7.240,00 | KRW 7.050,00 | 15,67K |
| 2026-09-21 | KRW 7.150,00 | -%1,65 | KRW 7.320,00 | KRW 8.160,00 | KRW 7.060,00 | 83,22K |
| 2026-09-18 | KRW 7.270,00 | -%0,95 | KRW 7.290,00 | KRW 7.410,00 | KRW 7.250,00 | 4,89K |
| 2026-09-17 | KRW 7.340,00 | +%0,55 | KRW 7.550,00 | KRW 7.550,00 | KRW 7.250,00 | 5,61K |
| 2026-09-16 | KRW 7.300,00 | -%0,95 | KRW 7.570,00 | KRW 7.570,00 | KRW 7.250,00 | 3,61K |
| 2026-09-15 | KRW 7.370,00 | %0,00 | KRW 7.570,00 | KRW 7.570,00 | KRW 7.300,00 | 5,35K |
| 2026-09-14 | KRW 7.370,00 | -%3,41 | KRW 7.700,00 | KRW 7.700,00 | KRW 7.370,00 | 6,09K |
| 2026-09-11 | KRW 7.630,00 | +%0,26 | KRW 7.610,00 | KRW 7.630,00 | KRW 7.500,00 | 3,34K |
| 2026-09-10 | KRW 7.610,00 | +%0,26 | KRW 7.620,00 | KRW 7.760,00 | KRW 7.560,00 | 13,70K |
| 2026-09-09 | KRW 7.590,00 | +%3,97 | KRW 7.330,00 | KRW 7.700,00 | KRW 7.300,00 | 34,19K |
| 2026-09-08 | KRW 7.300,00 | -%0,27 | KRW 7.260,00 | KRW 7.370,00 | KRW 7.220,00 | 3,29K |
| 2026-09-07 | KRW 7.320,00 | +%0,83 | KRW 7.350,00 | KRW 7.350,00 | KRW 7.200,00 | 4,01K |
| 2026-09-04 | KRW 7.260,00 | +%1,26 | KRW 7.240,00 | KRW 7.260,00 | KRW 7.110,00 | 2,93K |
| 2026-09-03 | KRW 7.170,00 | -%0,97 | KRW 7.330,00 | KRW 7.330,00 | KRW 7.160,00 | 3,16K |
| 2026-09-02 | KRW 7.240,00 | -%0,82 | KRW 7.360,00 | KRW 7.360,00 | KRW 7.180,00 | 4,40K |
| 2026-09-01 | KRW 7.300,00 | +%0,27 | KRW 7.280,00 | KRW 7.330,00 | KRW 7.240,00 | 2,55K |
| 2026-08-31 | KRW 7.280,00 | +%0,97 | KRW 7.210,00 | KRW 7.300,00 | KRW 7.140,00 | 3,81K |
| 2026-08-28 | KRW 7.210,00 | +%1,55 | KRW 7.210,00 | KRW 7.260,00 | KRW 7.090,00 | 5,06K |
| 2026-08-27 | KRW 7.100,00 | -%0,56 | KRW 7.230,00 | KRW 7.230,00 | KRW 7.100,00 | 3,64K |
| 2026-08-26 | KRW 7.140,00 | -%1,38 | KRW 7.370,00 | KRW 7.370,00 | KRW 7.100,00 | 7,22K |
| 2026-08-25 | KRW 7.240,00 | +%0,98 | KRW 7.120,00 | KRW 7.250,00 | KRW 7.060,00 | 3,61K |
| 2026-08-24 | KRW 7.170,00 | +%0,70 | KRW 7.120,00 | KRW 7.170,00 | KRW 7.050,00 | 2,42K |
| 2026-08-21 | KRW 7.120,00 | -%4,04 | KRW 7.400,00 | KRW 7.400,00 | KRW 7.120,00 | 7,31K |
| 2026-08-20 | KRW 7.420,00 | -%0,80 | KRW 7.570,00 | KRW 7.570,00 | KRW 7.260,00 | 6,74K |
| 2026-08-19 | KRW 7.480,00 | -%0,27 | KRW 7.440,00 | KRW 7.500,00 | KRW 7.310,00 | 4,19K |
| 2026-08-18 | KRW 7.500,00 | -%1,19 | KRW 7.500,00 | KRW 7.610,00 | KRW 7.410,00 | 7,27K |
| 2026-08-14 | KRW 7.590,00 | +%1,20 | KRW 7.510,00 | KRW 8.010,00 | KRW 7.460,00 | 28,65K |
| 2026-08-13 | KRW 7.500,00 | -%1,32 | KRW 7.600,00 | KRW 7.600,00 | KRW 7.420,00 | 8,21K |
| 2026-08-12 | KRW 7.600,00 | -%0,26 | KRW 7.630,00 | KRW 7.630,00 | KRW 7.480,00 | 7,47K |
| 2026-08-11 | KRW 7.620,00 | +%1,06 | KRW 7.550,00 | KRW 7.640,00 | KRW 7.480,00 | 11,37K |
| 2026-08-10 | KRW 7.540,00 | +%2,03 | KRW 7.390,00 | KRW 7.550,00 | KRW 7.340,00 | 11,87K |
| 2026-08-07 | KRW 7.390,00 | +%0,96 | KRW 7.340,00 | KRW 7.470,00 | KRW 7.310,00 | 5,62K |
| 2026-08-06 | KRW 7.320,00 | -%0,27 | KRW 7.350,00 | KRW 7.350,00 | KRW 7.220,00 | 5,06K |
| 2026-08-05 | KRW 7.340,00 | +%2,09 | KRW 7.190,00 | KRW 7.370,00 | KRW 7.170,00 | 9,32K |
| 2026-08-04 | KRW 7.190,00 | +%0,28 | KRW 7.040,00 | KRW 7.250,00 | KRW 7.040,00 | 6,65K |
| 2026-08-03 | KRW 7.170,00 | +%1,13 | KRW 7.080,00 | KRW 7.260,00 | KRW 7.020,00 | 6,56K |
| 2026-07-31 | KRW 7.090,00 | +%2,75 | KRW 6.990,00 | KRW 7.150,00 | KRW 6.920,00 | 16,10K |
| 2026-07-30 | KRW 6.900,00 | +%0,73 | KRW 6.500,00 | KRW 7.050,00 | KRW 6.500,00 | 15,84K |
| 2026-07-29 | KRW 6.850,00 | -%2,00 | KRW 6.960,00 | KRW 7.040,00 | KRW 6.670,00 | 26,26K |
| 2026-07-28 | KRW 6.990,00 | -%2,51 | KRW 7.170,00 | KRW 7.170,00 | KRW 6.940,00 | 10,95K |
| 2026-07-27 | KRW 7.170,00 | +%0,56 | KRW 7.170,00 | KRW 7.220,00 | KRW 7.070,00 | 15,00K |
| 2026-07-24 | KRW 7.130,00 | -%2,60 | KRW 7.260,00 | KRW 7.350,00 | KRW 7.130,00 | 20,96K |
| 2026-07-23 | KRW 7.320,00 | +%3,68 | KRW 7.080,00 | KRW 7.410,00 | KRW 7.080,00 | 20,04K |
| 2026-07-22 | KRW 7.060,00 | -%1,40 | KRW 7.200,00 | KRW 7.230,00 | KRW 7.060,00 | 18,27K |
| 2026-07-21 | KRW 7.160,00 | -%1,92 | KRW 7.290,00 | KRW 7.300,00 | KRW 7.130,00 | 7,11K |
| 2026-07-20 | KRW 7.300,00 | -%1,22 | KRW 7.490,00 | KRW 7.490,00 | KRW 7.200,00 | 8,64K |
| 2026-07-16 | KRW 7.390,00 | +%0,14 | KRW 7.380,00 | KRW 7.500,00 | KRW 7.240,00 | 8,27K |
| 2026-07-15 | KRW 7.380,00 | +%2,07 | KRW 7.210,00 | KRW 7.500,00 | KRW 7.210,00 | 9,06K |
| 2026-07-14 | KRW 7.230,00 | -%2,69 | KRW 7.310,00 | KRW 7.500,00 | KRW 7.220,00 | 49,29K |
| 2026-07-13 | KRW 7.430,00 | +%1,36 | KRW 7.730,00 | KRW 8.240,00 | KRW 7.350,00 | 103,57K |
| 2026-07-10 | KRW 7.330,00 | +%3,97 | KRW 7.050,00 | KRW 7.370,00 | KRW 7.000,00 | 27,85K |
| 2026-07-09 | KRW 7.050,00 | +%0,86 | KRW 6.810,00 | KRW 7.080,00 | KRW 6.810,00 | 19,28K |
| 2026-07-08 | KRW 6.990,00 | +%2,04 | KRW 6.790,00 | KRW 7.120,00 | KRW 6.790,00 | 33,33K |
| 2026-07-07 | KRW 6.850,00 | -%1,44 | KRW 6.900,00 | KRW 7.170,00 | KRW 6.850,00 | 23,11K |
| 2026-07-06 | KRW 6.950,00 | +%0,29 | KRW 6.930,00 | KRW 7.000,00 | KRW 6.830,00 | 9,52K |
| 2026-07-03 | KRW 6.930,00 | +%1,02 | KRW 6.860,00 | KRW 7.000,00 | KRW 6.780,00 | 15,01K |
| 2026-07-02 | KRW 6.860,00 | -%1,29 | KRW 6.940,00 | KRW 7.090,00 | KRW 6.730,00 | 15,12K |
| 2026-07-01 | KRW 6.950,00 | +%1,91 | KRW 6.830,00 | KRW 7.000,00 | KRW 6.610,00 | 13,80K |
| 2026-06-30 | KRW 6.820,00 | -%1,87 | KRW 6.860,00 | KRW 7.000,00 | KRW 6.770,00 | 18,99K |
| 2026-06-29 | KRW 6.950,00 | +%6,92 | KRW 6.500,00 | KRW 6.960,00 | KRW 6.500,00 | 28,48K |
| 2026-06-26 | KRW 6.500,00 | -%3,99 | KRW 6.800,00 | KRW 6.800,00 | KRW 6.500,00 | 40,96K |
| 2026-06-25 | KRW 6.770,00 | -%3,01 | KRW 6.850,00 | KRW 7.080,00 | KRW 6.750,00 | 32,08K |
| 2026-06-24 | KRW 6.980,00 | +%2,65 | KRW 6.750,00 | KRW 7.010,00 | KRW 6.700,00 | 40,11K |
| 2026-06-23 | KRW 6.800,00 | -%4,23 | KRW 7.100,00 | KRW 7.210,00 | KRW 6.790,00 | 34,92K |
| 2026-06-22 | KRW 7.100,00 | -%1,80 | KRW 7.180,00 | KRW 7.270,00 | KRW 7.010,00 | 37,76K |
| 2026-06-19 | KRW 7.230,00 | -%3,73 | KRW 7.510,00 | KRW 7.520,00 | KRW 7.150,00 | 44,24K |
| 2026-06-18 | KRW 7.510,00 | -%3,10 | KRW 7.750,00 | KRW 7.770,00 | KRW 7.510,00 | 29,37K |
| 2026-06-17 | KRW 7.750,00 | +%0,65 | KRW 7.700,00 | KRW 7.950,00 | KRW 7.655,00 | 18,52K |
| 2026-06-16 | KRW 7.700,00 | -%0,77 | KRW 7.760,00 | KRW 7.870,00 | KRW 7.670,00 | 24,39K |
| 2026-06-15 | KRW 7.760,00 | %0,00 | KRW 7.760,00 | KRW 8.080,00 | KRW 7.700,00 | 29,99K |
| 2026-06-12 | KRW 7.760,00 | +%3,05 | KRW 7.540,00 | KRW 7.800,00 | KRW 7.540,00 | 31,90K |
| 2026-06-11 | KRW 7.530,00 | -%0,53 | KRW 7.580,00 | KRW 7.650,00 | KRW 7.430,00 | 32,95K |
| 2026-06-10 | KRW 7.570,00 | -%0,39 | KRW 7.630,00 | KRW 7.800,00 | KRW 7.450,00 | 14,05K |
| 2026-06-09 | KRW 7.600,00 | +%2,70 | KRW 7.400,00 | KRW 7.780,00 | KRW 7.400,00 | 39,37K |
| 2026-06-08 | KRW 7.400,00 | -%4,64 | KRW 7.620,00 | KRW 7.620,00 | KRW 7.260,00 | 34,63K |
| 2026-06-05 | KRW 7.760,00 | -%1,90 | KRW 8.000,00 | KRW 8.000,00 | KRW 7.730,00 | 36,71K |
| 2026-06-04 | KRW 7.910,00 | -%0,75 | KRW 7.910,00 | KRW 8.090,00 | KRW 7.890,00 | 19,69K |
| 2026-06-02 | KRW 7.970,00 | -%0,99 | KRW 7.980,00 | KRW 8.050,00 | KRW 7.820,00 | 31,11K |
| 2026-06-01 | KRW 8.050,00 | -%2,19 | KRW 8.210,00 | KRW 8.290,00 | KRW 7.980,00 | 53,47K |
| 2026-05-29 | KRW 8.230,00 | -%3,18 | KRW 8.510,00 | KRW 8.990,00 | KRW 8.170,00 | 40,69K |
| 2026-05-28 | KRW 8.500,00 | -%1,51 | KRW 8.740,00 | KRW 8.740,00 | KRW 8.400,00 | 33,11K |
| 2026-05-27 | KRW 8.630,00 | -%3,14 | KRW 8.880,00 | KRW 8.890,00 | KRW 8.610,00 | 50,14K |
| 2026-05-26 | KRW 8.910,00 | -%0,78 | KRW 9.100,00 | KRW 9.120,00 | KRW 8.830,00 | 40,71K |
| 2026-05-22 | KRW 8.980,00 | +%1,93 | KRW 8.810,00 | KRW 9.090,00 | KRW 8.810,00 | 42,32K |