KPX Chemical Co., Ltd. 025000
KRX · Güney Kore · Proses Endüstrileri
KRW 56.600,000,00 (%0,00)
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 56.000,00 | -%1,06 | KRW 56.100,00 | KRW 56.800,00 | KRW 55.700,00 | 4,37K |
| 2026-10-01 | KRW 56.600,00 | -%1,57 | KRW 57.500,00 | KRW 57.500,00 | KRW 55.800,00 | 5,50K |
| 2026-09-30 | KRW 57.500,00 | -%0,35 | KRW 57.700,00 | KRW 57.700,00 | KRW 56.700,00 | 3,52K |
| 2026-09-29 | KRW 57.700,00 | %0,00 | KRW 57.800,00 | KRW 57.800,00 | KRW 56.700,00 | 4,18K |
| 2026-09-28 | KRW 57.700,00 | +%1,23 | KRW 56.900,00 | KRW 57.800,00 | KRW 56.500,00 | 5,58K |
| 2026-09-23 | KRW 57.000,00 | +%0,88 | KRW 56.400,00 | KRW 57.000,00 | KRW 56.400,00 | 2,98K |
| 2026-09-22 | KRW 56.500,00 | +%0,89 | KRW 56.400,00 | KRW 56.900,00 | KRW 56.000,00 | 4,19K |
| 2026-09-21 | KRW 56.000,00 | %0,00 | KRW 56.300,00 | KRW 56.500,00 | KRW 55.500,00 | 2,48K |
| 2026-09-18 | KRW 56.000,00 | +%1,27 | KRW 55.700,00 | KRW 56.300,00 | KRW 55.200,00 | 3,42K |
| 2026-09-17 | KRW 55.300,00 | %0,00 | KRW 55.300,00 | KRW 55.800,00 | KRW 54.700,00 | 3,55K |
| 2026-09-16 | KRW 55.300,00 | +%0,73 | KRW 55.300,00 | KRW 55.300,00 | KRW 54.500,00 | 3,95K |
| 2026-09-15 | KRW 54.900,00 | -%2,66 | KRW 56.500,00 | KRW 56.500,00 | KRW 54.900,00 | 5,64K |
| 2026-09-14 | KRW 56.400,00 | +%0,53 | KRW 56.600,00 | KRW 57.000,00 | KRW 55.700,00 | 7,01K |
| 2026-09-11 | KRW 56.100,00 | +%3,51 | KRW 54.300,00 | KRW 56.900,00 | KRW 54.300,00 | 17,33K |
| 2026-09-10 | KRW 54.200,00 | +%0,56 | KRW 54.200,00 | KRW 54.300,00 | KRW 53.500,00 | 3,55K |
| 2026-09-09 | KRW 53.900,00 | +%0,19 | KRW 53.800,00 | KRW 54.200,00 | KRW 53.600,00 | 1,96K |
| 2026-09-08 | KRW 53.800,00 | -%0,92 | KRW 54.300,00 | KRW 54.600,00 | KRW 53.600,00 | 2,88K |
| 2026-09-07 | KRW 54.300,00 | -%0,18 | KRW 54.400,00 | KRW 54.900,00 | KRW 53.900,00 | 2,86K |
| 2026-09-04 | KRW 54.400,00 | %0,00 | KRW 54.400,00 | KRW 55.200,00 | KRW 54.200,00 | 2,57K |
| 2026-09-03 | KRW 54.400,00 | -%0,55 | KRW 54.800,00 | KRW 55.400,00 | KRW 54.300,00 | 2,79K |
| 2026-09-02 | KRW 54.700,00 | -%0,73 | KRW 55.600,00 | KRW 55.700,00 | KRW 54.200,00 | 3,58K |
| 2026-09-01 | KRW 55.100,00 | -%0,90 | KRW 56.200,00 | KRW 56.200,00 | KRW 54.600,00 | 3,06K |
| 2026-08-31 | KRW 55.600,00 | -%0,36 | KRW 56.500,00 | KRW 56.700,00 | KRW 54.900,00 | 6,82K |
| 2026-08-28 | KRW 55.800,00 | +%3,72 | KRW 53.900,00 | KRW 55.900,00 | KRW 53.500,00 | 8,33K |
| 2026-08-27 | KRW 53.800,00 | -%0,19 | KRW 53.900,00 | KRW 54.500,00 | KRW 53.500,00 | 2,32K |
| 2026-08-26 | KRW 53.900,00 | -%0,55 | KRW 54.200,00 | KRW 54.400,00 | KRW 53.300,00 | 1,75K |
| 2026-08-25 | KRW 54.200,00 | +%0,37 | KRW 54.000,00 | KRW 54.400,00 | KRW 53.600,00 | 4,57K |
| 2026-08-24 | KRW 54.000,00 | +%2,66 | KRW 52.600,00 | KRW 54.300,00 | KRW 52.400,00 | 5,11K |
| 2026-08-21 | KRW 52.600,00 | +%0,38 | KRW 52.400,00 | KRW 52.700,00 | KRW 52.000,00 | 4,72K |
| 2026-08-20 | KRW 52.400,00 | -%0,76 | KRW 52.700,00 | KRW 53.200,00 | KRW 52.000,00 | 4,76K |
| 2026-08-19 | KRW 52.800,00 | -%2,94 | KRW 54.000,00 | KRW 54.100,00 | KRW 52.600,00 | 5,14K |
| 2026-08-18 | KRW 54.400,00 | +%7,72 | KRW 52.000,00 | KRW 54.700,00 | KRW 52.000,00 | 17,30K |
| 2026-08-14 | KRW 50.500,00 | +%0,60 | KRW 50.000,00 | KRW 50.700,00 | KRW 49.950,00 | 4,41K |
| 2026-08-13 | KRW 50.200,00 | +%0,40 | KRW 50.300,00 | KRW 50.300,00 | KRW 49.900,00 | 1,58K |
| 2026-08-12 | KRW 50.000,00 | -%1,96 | KRW 50.900,00 | KRW 51.000,00 | KRW 49.900,00 | 6,35K |
| 2026-08-11 | KRW 51.000,00 | +%1,19 | KRW 50.200,00 | KRW 51.100,00 | KRW 50.200,00 | 2,94K |
| 2026-08-10 | KRW 50.400,00 | +%1,31 | KRW 49.950,00 | KRW 50.400,00 | KRW 49.750,00 | 1,78K |
| 2026-08-07 | KRW 49.750,00 | +%0,71 | KRW 49.100,00 | KRW 50.200,00 | KRW 49.100,00 | 4,58K |
| 2026-08-06 | KRW 49.400,00 | -%0,10 | KRW 49.100,00 | KRW 50.000,00 | KRW 49.100,00 | 2,66K |
| 2026-08-05 | KRW 49.450,00 | +%0,92 | KRW 49.000,00 | KRW 49.650,00 | KRW 49.000,00 | 2,85K |
| 2026-08-04 | KRW 49.000,00 | +%0,41 | KRW 48.800,00 | KRW 49.000,00 | KRW 48.550,00 | 1,50K |
| 2026-08-03 | KRW 48.800,00 | +%0,41 | KRW 48.600,00 | KRW 49.100,00 | KRW 48.250,00 | 3,29K |
| 2026-07-31 | KRW 48.600,00 | -%0,10 | KRW 48.700,00 | KRW 48.900,00 | KRW 47.800,00 | 6,38K |
| 2026-07-30 | KRW 48.650,00 | %0,00 | KRW 48.650,00 | KRW 49.100,00 | KRW 48.050,00 | 5,20K |
| 2026-07-29 | KRW 48.650,00 | -%0,51 | KRW 49.200,00 | KRW 49.450,00 | KRW 47.700,00 | 4,95K |
| 2026-07-28 | KRW 48.900,00 | -%2,00 | KRW 49.850,00 | KRW 49.850,00 | KRW 48.650,00 | 6,64K |
| 2026-07-27 | KRW 49.900,00 | +%0,71 | KRW 49.400,00 | KRW 50.700,00 | KRW 49.300,00 | 2,50K |
| 2026-07-24 | KRW 49.550,00 | -%1,10 | KRW 50.000,00 | KRW 50.300,00 | KRW 49.550,00 | 4,13K |
| 2026-07-23 | KRW 50.100,00 | +%1,21 | KRW 49.200,00 | KRW 50.200,00 | KRW 48.900,00 | 4,20K |
| 2026-07-22 | KRW 49.500,00 | +%0,30 | KRW 49.300,00 | KRW 50.200,00 | KRW 48.950,00 | 6,13K |
| 2026-07-21 | KRW 49.350,00 | -%0,30 | KRW 49.500,00 | KRW 49.500,00 | KRW 48.550,00 | 5,43K |
| 2026-07-20 | KRW 49.500,00 | -%2,37 | KRW 49.850,00 | KRW 49.950,00 | KRW 48.900,00 | 7,23K |
| 2026-07-16 | KRW 50.700,00 | %0,00 | KRW 50.700,00 | KRW 51.100,00 | KRW 50.300,00 | 4,25K |
| 2026-07-15 | KRW 50.700,00 | +%0,40 | KRW 50.700,00 | KRW 50.800,00 | KRW 50.300,00 | 3,56K |
| 2026-07-14 | KRW 50.500,00 | +%0,40 | KRW 50.100,00 | KRW 50.500,00 | KRW 49.700,00 | 3,53K |
| 2026-07-13 | KRW 50.300,00 | -%0,79 | KRW 50.600,00 | KRW 50.700,00 | KRW 49.650,00 | 4,21K |
| 2026-07-10 | KRW 50.700,00 | +%0,80 | KRW 50.300,00 | KRW 51.000,00 | KRW 50.200,00 | 1,29K |
| 2026-07-09 | KRW 50.300,00 | -%1,37 | KRW 51.200,00 | KRW 51.200,00 | KRW 50.000,00 | 2,45K |
| 2026-07-08 | KRW 51.000,00 | -%0,20 | KRW 50.600,00 | KRW 51.400,00 | KRW 50.100,00 | 5,11K |
| 2026-07-07 | KRW 51.100,00 | +%0,59 | KRW 51.200,00 | KRW 51.500,00 | KRW 50.400,00 | 4,29K |
| 2026-07-06 | KRW 50.800,00 | +%2,73 | KRW 49.750,00 | KRW 51.100,00 | KRW 49.700,00 | 6,71K |
| 2026-07-03 | KRW 49.450,00 | +%0,71 | KRW 49.150,00 | KRW 49.450,00 | KRW 48.500,00 | 5,34K |
| 2026-07-02 | KRW 49.100,00 | +%0,92 | KRW 49.050,00 | KRW 49.750,00 | KRW 48.100,00 | 4,04K |
| 2026-07-01 | KRW 48.650,00 | +%1,04 | KRW 48.350,00 | KRW 49.150,00 | KRW 48.350,00 | 2,80K |
| 2026-06-30 | KRW 48.150,00 | %0,00 | KRW 48.600,00 | KRW 48.800,00 | KRW 48.000,00 | 2,05K |
| 2026-06-29 | KRW 48.150,00 | +%0,94 | KRW 47.800,00 | KRW 48.800,00 | KRW 47.400,00 | 5,21K |
| 2026-06-26 | KRW 47.700,00 | -%2,45 | KRW 48.800,00 | KRW 48.800,00 | KRW 47.050,00 | 13,38K |
| 2026-06-25 | KRW 48.900,00 | +%0,62 | KRW 48.600,00 | KRW 49.200,00 | KRW 48.600,00 | 2,65K |
| 2026-06-24 | KRW 48.600,00 | -%0,10 | KRW 48.650,00 | KRW 48.650,00 | KRW 48.200,00 | 4,50K |
| 2026-06-23 | KRW 48.650,00 | -%1,12 | KRW 49.450,00 | KRW 49.600,00 | KRW 48.550,00 | 9,15K |
| 2026-06-22 | KRW 49.200,00 | -%1,50 | KRW 49.950,00 | KRW 50.600,00 | KRW 49.100,00 | 3,61K |
| 2026-06-19 | KRW 49.950,00 | -%2,06 | KRW 50.700,00 | KRW 51.000,00 | KRW 49.700,00 | 3,59K |
| 2026-06-18 | KRW 51.000,00 | -%0,58 | KRW 51.300,00 | KRW 51.600,00 | KRW 50.500,00 | 3,18K |
| 2026-06-17 | KRW 51.300,00 | %0,00 | KRW 51.100,00 | KRW 51.700,00 | KRW 51.000,00 | 3,34K |
| 2026-06-16 | KRW 51.300,00 | +%1,18 | KRW 51.100,00 | KRW 53.000,00 | KRW 50.600,00 | 2,88K |
| 2026-06-15 | KRW 50.700,00 | +%0,20 | KRW 51.300,00 | KRW 51.400,00 | KRW 50.600,00 | 3,59K |
| 2026-06-12 | KRW 50.600,00 | +%1,20 | KRW 51.000,00 | KRW 51.200,00 | KRW 50.100,00 | 4,01K |
| 2026-06-11 | KRW 50.000,00 | +%1,01 | KRW 49.500,00 | KRW 50.000,00 | KRW 49.100,00 | 1,92K |
| 2026-06-10 | KRW 49.500,00 | -%0,50 | KRW 49.750,00 | KRW 50.000,00 | KRW 48.600,00 | 2,82K |
| 2026-06-09 | KRW 49.750,00 | +%4,74 | KRW 48.850,00 | KRW 49.750,00 | KRW 48.150,00 | 5,60K |
| 2026-06-08 | KRW 47.500,00 | -%3,46 | KRW 48.800,00 | KRW 49.100,00 | KRW 47.250,00 | 9,37K |
| 2026-06-05 | KRW 49.200,00 | -%0,81 | KRW 49.600,00 | KRW 49.800,00 | KRW 48.700,00 | 4,60K |
| 2026-06-04 | KRW 49.600,00 | -%0,10 | KRW 49.550,00 | KRW 49.900,00 | KRW 49.200,00 | 4,08K |
| 2026-06-02 | KRW 49.650,00 | +%0,10 | KRW 49.600,00 | KRW 49.700,00 | KRW 48.600,00 | 3,63K |
| 2026-06-01 | KRW 49.600,00 | -%0,60 | KRW 49.950,00 | KRW 49.950,00 | KRW 48.850,00 | 8,42K |
| 2026-05-29 | KRW 49.900,00 | -%1,58 | KRW 50.300,00 | KRW 50.700,00 | KRW 49.450,00 | 9,97K |
| 2026-05-28 | KRW 50.700,00 | %0,00 | KRW 51.500,00 | KRW 51.500,00 | KRW 49.350,00 | 9,98K |
| 2026-05-27 | KRW 50.700,00 | -%2,50 | KRW 52.000,00 | KRW 52.500,00 | KRW 50.600,00 | 8,38K |
| 2026-05-26 | KRW 52.000,00 | +%0,58 | KRW 52.100,00 | KRW 53.000,00 | KRW 51.900,00 | 3,14K |
| 2026-05-22 | KRW 51.700,00 | +%0,98 | KRW 50.900,00 | KRW 52.600,00 | KRW 50.900,00 | 3,24K |