Industrial Bank Of Korea 024110
KRX · Güney Kore · Finans
KRW 20.150,00-50,00 (-%0,25)
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 20.150,00 | -%0,25 | KRW 20.200,00 | KRW 20.200,00 | KRW 20.000,00 | 778,19K |
| 2026-09-30 | KRW 20.200,00 | -%2,42 | KRW 20.550,00 | KRW 20.600,00 | KRW 20.150,00 | 1,08M |
| 2026-09-29 | KRW 20.700,00 | -%0,96 | KRW 20.750,00 | KRW 20.750,00 | KRW 20.450,00 | 475,37K |
| 2026-09-28 | KRW 20.900,00 | +%2,45 | KRW 20.300,00 | KRW 20.950,00 | KRW 20.300,00 | 1,05M |
| 2026-09-23 | KRW 20.400,00 | +%2,00 | KRW 20.300,00 | KRW 21.050,00 | KRW 20.250,00 | 1,49M |
| 2026-09-22 | KRW 20.000,00 | %0,00 | KRW 20.150,00 | KRW 20.150,00 | KRW 19.970,00 | 681,61K |
| 2026-09-21 | KRW 20.000,00 | -%0,25 | KRW 20.100,00 | KRW 20.200,00 | KRW 20.000,00 | 748,07K |
| 2026-09-18 | KRW 20.050,00 | -%0,50 | KRW 20.350,00 | KRW 20.350,00 | KRW 20.050,00 | 1,06M |
| 2026-09-17 | KRW 20.150,00 | -%0,25 | KRW 20.300,00 | KRW 20.400,00 | KRW 20.100,00 | 538,99K |
| 2026-09-16 | KRW 20.200,00 | -%0,74 | KRW 20.350,00 | KRW 20.450,00 | KRW 20.100,00 | 796,58K |
| 2026-09-15 | KRW 20.350,00 | -%2,63 | KRW 20.700,00 | KRW 20.750,00 | KRW 20.350,00 | 707,95K |
| 2026-09-14 | KRW 20.900,00 | +%0,24 | KRW 20.650,00 | KRW 21.050,00 | KRW 20.450,00 | 983,01K |
| 2026-09-11 | KRW 20.850,00 | +%1,71 | KRW 20.350,00 | KRW 20.850,00 | KRW 20.300,00 | 801,98K |
| 2026-09-10 | KRW 20.500,00 | -%0,49 | KRW 20.550,00 | KRW 20.750,00 | KRW 20.350,00 | 1,16M |
| 2026-09-09 | KRW 20.600,00 | -%0,96 | KRW 20.800,00 | KRW 20.850,00 | KRW 20.600,00 | 622,18K |
| 2026-09-08 | KRW 20.800,00 | -%0,48 | KRW 21.050,00 | KRW 21.300,00 | KRW 20.700,00 | 514,28K |
| 2026-09-07 | KRW 20.900,00 | +%0,97 | KRW 20.800,00 | KRW 21.000,00 | KRW 20.750,00 | 581,59K |
| 2026-09-04 | KRW 20.700,00 | -%2,13 | KRW 21.150,00 | KRW 21.200,00 | KRW 20.600,00 | 1,11M |
| 2026-09-03 | KRW 21.150,00 | +%1,44 | KRW 20.950,00 | KRW 21.500,00 | KRW 20.700,00 | 1,27M |
| 2026-09-02 | KRW 20.850,00 | -%0,24 | KRW 20.600,00 | KRW 21.050,00 | KRW 20.550,00 | 922,18K |
| 2026-09-01 | KRW 20.900,00 | +%0,97 | KRW 20.550,00 | KRW 20.950,00 | KRW 20.450,00 | 912,25K |
| 2026-08-31 | KRW 20.700,00 | -%0,72 | KRW 20.850,00 | KRW 20.950,00 | KRW 20.450,00 | 1,25M |
| 2026-08-28 | KRW 20.850,00 | +%1,71 | KRW 20.400,00 | KRW 20.850,00 | KRW 20.250,00 | 870,77K |
| 2026-08-27 | KRW 20.500,00 | +%0,74 | KRW 20.450,00 | KRW 20.700,00 | KRW 20.250,00 | 691,10K |
| 2026-08-26 | KRW 20.350,00 | +%0,49 | KRW 20.250,00 | KRW 20.450,00 | KRW 20.150,00 | 742,09K |
| 2026-08-25 | KRW 20.250,00 | +%0,25 | KRW 20.150,00 | KRW 20.400,00 | KRW 20.050,00 | 1,10M |
| 2026-08-24 | KRW 20.200,00 | +%1,00 | KRW 20.050,00 | KRW 20.300,00 | KRW 19.860,00 | 1,13M |
| 2026-08-21 | KRW 20.000,00 | +%0,25 | KRW 19.980,00 | KRW 20.100,00 | KRW 19.870,00 | 721,73K |
| 2026-08-20 | KRW 19.950,00 | -%1,72 | KRW 20.200,00 | KRW 20.300,00 | KRW 19.950,00 | 1,28M |
| 2026-08-19 | KRW 20.300,00 | -%0,73 | KRW 20.250,00 | KRW 20.300,00 | KRW 19.920,00 | 734,44K |
| 2026-08-18 | KRW 20.450,00 | +%0,25 | KRW 20.450,00 | KRW 20.500,00 | KRW 20.250,00 | 687,73K |
| 2026-08-14 | KRW 20.400,00 | +%2,00 | KRW 20.050,00 | KRW 20.450,00 | KRW 20.000,00 | 979,36K |
| 2026-08-13 | KRW 20.000,00 | -%0,74 | KRW 20.200,00 | KRW 20.500,00 | KRW 20.000,00 | 1,77M |
| 2026-08-12 | KRW 20.150,00 | %0,00 | KRW 20.300,00 | KRW 20.500,00 | KRW 20.100,00 | 984,27K |
| 2026-08-11 | KRW 20.150,00 | -%0,49 | KRW 20.300,00 | KRW 20.350,00 | KRW 20.050,00 | 900,07K |
| 2026-08-10 | KRW 20.250,00 | -%2,41 | KRW 20.600,00 | KRW 20.700,00 | KRW 20.200,00 | 975,88K |
| 2026-08-07 | KRW 20.750,00 | +%1,97 | KRW 20.200,00 | KRW 20.750,00 | KRW 20.200,00 | 775,35K |
| 2026-08-06 | KRW 20.350,00 | +%0,74 | KRW 20.300,00 | KRW 20.450,00 | KRW 20.150,00 | 627,66K |
| 2026-08-05 | KRW 20.200,00 | -%0,74 | KRW 20.400,00 | KRW 20.650,00 | KRW 20.200,00 | 830,67K |
| 2026-08-04 | KRW 20.350,00 | +%0,49 | KRW 20.150,00 | KRW 20.350,00 | KRW 20.100,00 | 597,13K |
| 2026-08-03 | KRW 20.250,00 | -%1,94 | KRW 20.300,00 | KRW 20.700,00 | KRW 20.000,00 | 1,11M |
| 2026-07-31 | KRW 20.650,00 | +%0,98 | KRW 20.550,00 | KRW 20.850,00 | KRW 20.200,00 | 1,69M |
| 2026-07-30 | KRW 20.450,00 | +%1,24 | KRW 20.200,00 | KRW 21.100,00 | KRW 19.960,00 | 1,62M |
| 2026-07-29 | KRW 20.200,00 | -%0,98 | KRW 20.500,00 | KRW 21.250,00 | KRW 19.840,00 | 2,29M |
| 2026-07-28 | KRW 20.400,00 | -%4,45 | KRW 20.950,00 | KRW 21.150,00 | KRW 20.200,00 | 1,61M |
| 2026-07-27 | KRW 21.350,00 | %0,00 | KRW 21.350,00 | KRW 21.550,00 | KRW 21.150,00 | 721,81K |
| 2026-07-24 | KRW 21.350,00 | +%1,43 | KRW 20.850,00 | KRW 21.400,00 | KRW 20.750,00 | 785,81K |
| 2026-07-23 | KRW 21.050,00 | +%1,69 | KRW 20.650,00 | KRW 21.200,00 | KRW 20.650,00 | 668,65K |
| 2026-07-22 | KRW 20.700,00 | +%0,73 | KRW 20.650,00 | KRW 21.000,00 | KRW 20.600,00 | 673,96K |
| 2026-07-21 | KRW 20.550,00 | -%3,07 | KRW 20.900,00 | KRW 21.000,00 | KRW 20.500,00 | 1,46M |
| 2026-07-20 | KRW 21.200,00 | -%1,85 | KRW 21.650,00 | KRW 21.650,00 | KRW 20.650,00 | 1,02M |
| 2026-07-16 | KRW 21.600,00 | +%1,65 | KRW 21.350,00 | KRW 22.150,00 | KRW 21.100,00 | 1,28M |
| 2026-07-15 | KRW 21.250,00 | +%0,71 | KRW 21.200,00 | KRW 21.550,00 | KRW 21.000,00 | 1,21M |
| 2026-07-14 | KRW 21.100,00 | -%0,24 | KRW 21.150,00 | KRW 21.400,00 | KRW 20.750,00 | 1,20M |
| 2026-07-13 | KRW 21.150,00 | -%0,47 | KRW 21.350,00 | KRW 21.750,00 | KRW 20.900,00 | 1,31M |
| 2026-07-10 | KRW 21.250,00 | +%3,66 | KRW 20.800,00 | KRW 21.750,00 | KRW 20.750,00 | 1,26M |
| 2026-07-09 | KRW 20.500,00 | -%2,15 | KRW 21.150,00 | KRW 21.200,00 | KRW 20.500,00 | 1,25M |
| 2026-07-08 | KRW 20.950,00 | -%1,87 | KRW 21.300,00 | KRW 21.550,00 | KRW 20.750,00 | 972,18K |
| 2026-07-07 | KRW 21.350,00 | +%0,23 | KRW 21.250,00 | KRW 21.500,00 | KRW 20.800,00 | 1,37M |
| 2026-07-06 | KRW 21.300,00 | %0,00 | KRW 21.150,00 | KRW 21.800,00 | KRW 21.000,00 | 841,88K |
| 2026-07-03 | KRW 21.300,00 | +%3,40 | KRW 20.900,00 | KRW 21.600,00 | KRW 20.500,00 | 1,35M |
| 2026-07-02 | KRW 20.600,00 | +%1,73 | KRW 20.150,00 | KRW 21.150,00 | KRW 19.930,00 | 1,32M |
| 2026-07-01 | KRW 20.250,00 | +%1,76 | KRW 20.250,00 | KRW 20.600,00 | KRW 19.990,00 | 743,34K |
| 2026-06-30 | KRW 19.900,00 | -%1,24 | KRW 20.150,00 | KRW 20.350,00 | KRW 19.900,00 | 964,69K |
| 2026-06-29 | KRW 20.150,00 | +%2,49 | KRW 19.900,00 | KRW 20.300,00 | KRW 19.410,00 | 1,22M |
| 2026-06-26 | KRW 19.660,00 | -%1,45 | KRW 20.100,00 | KRW 20.200,00 | KRW 19.300,00 | 1,78M |
| 2026-06-25 | KRW 19.950,00 | -%0,99 | KRW 20.150,00 | KRW 20.400,00 | KRW 19.950,00 | 912,84K |
| 2026-06-24 | KRW 20.150,00 | -%0,49 | KRW 20.400,00 | KRW 20.400,00 | KRW 19.840,00 | 1,79M |
| 2026-06-23 | KRW 20.250,00 | -%1,46 | KRW 20.700,00 | KRW 21.050,00 | KRW 20.100,00 | 984,94K |
| 2026-06-22 | KRW 20.550,00 | -%4,20 | KRW 21.350,00 | KRW 21.400,00 | KRW 20.500,00 | 1,23M |
| 2026-06-19 | KRW 21.450,00 | -%1,83 | KRW 22.150,00 | KRW 22.150,00 | KRW 21.050,00 | 1,55M |
| 2026-06-18 | KRW 21.850,00 | -%2,67 | KRW 22.250,00 | KRW 22.350,00 | KRW 21.800,00 | 789,93K |
| 2026-06-17 | KRW 22.450,00 | -%2,81 | KRW 23.300,00 | KRW 23.700,00 | KRW 22.300,00 | 1,03M |
| 2026-06-16 | KRW 23.100,00 | +%3,13 | KRW 22.300,00 | KRW 23.500,00 | KRW 22.300,00 | 3,83M |
| 2026-06-15 | KRW 22.400,00 | +%2,75 | KRW 22.200,00 | KRW 22.550,00 | KRW 21.850,00 | 2,15M |
| 2026-06-12 | KRW 21.800,00 | +%4,06 | KRW 21.150,00 | KRW 22.350,00 | KRW 21.000,00 | 2,74M |
| 2026-06-11 | KRW 20.950,00 | +%0,24 | KRW 20.750,00 | KRW 21.000,00 | KRW 20.100,00 | 1,65M |
| 2026-06-10 | KRW 20.900,00 | +%1,70 | KRW 20.450,00 | KRW 21.150,00 | KRW 20.300,00 | 55 |
| 2026-06-09 | KRW 20.550,00 | +%1,48 | KRW 20.400,00 | KRW 21.100,00 | KRW 20.150,00 | 1,52M |
| 2026-06-08 | KRW 20.250,00 | -%1,94 | KRW 20.050,00 | KRW 20.350,00 | KRW 19.820,00 | 2,78M |
| 2026-06-05 | KRW 20.650,00 | +%0,73 | KRW 20.900,00 | KRW 21.150,00 | KRW 20.300,00 | 1,11M |
| 2026-06-04 | KRW 20.500,00 | +%0,74 | KRW 20.300,00 | KRW 20.750,00 | KRW 20.150,00 | 1,34M |
| 2026-06-02 | KRW 20.350,00 | +%1,50 | KRW 20.050,00 | KRW 20.350,00 | KRW 19.780,00 | 1,68M |
| 2026-06-01 | KRW 20.050,00 | -%0,74 | KRW 20.100,00 | KRW 20.450,00 | KRW 20.000,00 | 1,88M |
| 2026-05-29 | KRW 20.200,00 | -%1,22 | KRW 20.600,00 | KRW 20.600,00 | KRW 20.000,00 | 4,87M |
| 2026-05-28 | KRW 20.450,00 | -%0,24 | KRW 20.550,00 | KRW 20.600,00 | KRW 20.050,00 | 1,37M |
| 2026-05-27 | KRW 20.500,00 | -%1,68 | KRW 20.800,00 | KRW 21.000,00 | KRW 20.300,00 | 1,28M |
| 2026-05-26 | KRW 20.850,00 | -%0,71 | KRW 21.050,00 | KRW 21.150,00 | KRW 20.750,00 | 1,00M |
| 2026-05-22 | KRW 21.000,00 | +%2,94 | KRW 20.650,00 | KRW 21.000,00 | KRW 20.550,00 | 1,20M |
| 2026-05-21 | KRW 20.400,00 | +%0,49 | KRW 20.400,00 | KRW 20.700,00 | KRW 20.200,00 | 1,33M |