JCH Systems, Inc. 033320
KRX · Güney Kore · Dağıtım Hizmetleri
KRW 3.180,00+45,00 (+%1,44)
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 3.180,00 | +%1,44 | KRW 3.135,00 | KRW 3.195,00 | KRW 3.135,00 | 56,77K |
| 2026-10-01 | KRW 3.135,00 | +%2,62 | KRW 3.050,00 | KRW 3.160,00 | KRW 3.040,00 | 71,65K |
| 2026-09-30 | KRW 3.055,00 | -%0,33 | KRW 3.060,00 | KRW 3.110,00 | KRW 3.040,00 | 35,06K |
| 2026-09-29 | KRW 3.065,00 | -%0,65 | KRW 3.065,00 | KRW 3.075,00 | KRW 3.030,00 | 40,10K |
| 2026-09-28 | KRW 3.085,00 | +%0,82 | KRW 3.060,00 | KRW 3.100,00 | KRW 3.025,00 | 19,19K |
| 2026-09-23 | KRW 3.060,00 | -%0,97 | KRW 3.105,00 | KRW 3.105,00 | KRW 3.050,00 | 31,61K |
| 2026-09-22 | KRW 3.090,00 | -%0,32 | KRW 3.120,00 | KRW 3.170,00 | KRW 3.050,00 | 63,09K |
| 2026-09-21 | KRW 3.100,00 | -%1,27 | KRW 3.145,00 | KRW 3.160,00 | KRW 3.090,00 | 68,34K |
| 2026-09-18 | KRW 3.140,00 | +%2,28 | KRW 3.135,00 | KRW 3.170,00 | KRW 3.075,00 | 107,47K |
| 2026-09-17 | KRW 3.070,00 | +%0,82 | KRW 3.030,00 | KRW 3.135,00 | KRW 3.030,00 | 59,06K |
| 2026-09-16 | KRW 3.045,00 | -%0,98 | KRW 3.085,00 | KRW 3.085,00 | KRW 3.030,00 | 63,62K |
| 2026-09-15 | KRW 3.075,00 | +%2,67 | KRW 3.000,00 | KRW 3.290,00 | KRW 2.890,00 | 830,52K |
| 2026-09-14 | KRW 2.995,00 | -%1,64 | KRW 3.005,00 | KRW 3.030,00 | KRW 2.955,00 | 1,10M |
| 2026-09-11 | KRW 3.045,00 | -%0,81 | KRW 3.020,00 | KRW 3.085,00 | KRW 3.020,00 | 40,86K |
| 2026-09-10 | KRW 3.070,00 | -%0,16 | KRW 3.050,00 | KRW 3.120,00 | KRW 3.025,00 | 31,74K |
| 2026-09-09 | KRW 3.075,00 | -%0,32 | KRW 3.055,00 | KRW 3.090,00 | KRW 3.040,00 | 42,85K |
| 2026-09-08 | KRW 3.085,00 | -%0,16 | KRW 3.110,00 | KRW 3.125,00 | KRW 3.040,00 | 39,63K |
| 2026-09-07 | KRW 3.090,00 | -%0,48 | KRW 3.120,00 | KRW 3.120,00 | KRW 3.050,00 | 31,24K |
| 2026-09-04 | KRW 3.105,00 | -%0,48 | KRW 3.120,00 | KRW 3.180,00 | KRW 3.075,00 | 40,37K |
| 2026-09-03 | KRW 3.120,00 | +%0,65 | KRW 3.075,00 | KRW 3.130,00 | KRW 3.010,00 | 92,64K |
| 2026-09-02 | KRW 3.100,00 | -%0,80 | KRW 3.120,00 | KRW 3.140,00 | KRW 3.010,00 | 74,64K |
| 2026-09-01 | KRW 3.125,00 | -%0,79 | KRW 3.145,00 | KRW 3.160,00 | KRW 3.085,00 | 34,44K |
| 2026-08-31 | KRW 3.150,00 | -%1,87 | KRW 3.150,00 | KRW 3.200,00 | KRW 2.975,00 | 213,51K |
| 2026-08-28 | KRW 3.210,00 | +%1,90 | KRW 3.150,00 | KRW 3.225,00 | KRW 3.095,00 | 104,74K |
| 2026-08-27 | KRW 3.150,00 | +%0,16 | KRW 3.165,00 | KRW 3.185,00 | KRW 3.115,00 | 55,45K |
| 2026-08-26 | KRW 3.145,00 | +%0,16 | KRW 3.140,00 | KRW 3.180,00 | KRW 3.060,00 | 133,84K |
| 2026-08-25 | KRW 3.140,00 | +%4,67 | KRW 2.975,00 | KRW 3.155,00 | KRW 2.945,00 | 103,42K |
| 2026-08-24 | KRW 3.000,00 | -%2,28 | KRW 3.070,00 | KRW 3.100,00 | KRW 2.990,00 | 169,53K |
| 2026-08-21 | KRW 3.070,00 | -%1,92 | KRW 3.130,00 | KRW 3.210,00 | KRW 3.000,00 | 361,41K |
| 2026-08-20 | KRW 3.130,00 | +%3,13 | KRW 3.060,00 | KRW 3.600,00 | KRW 3.040,00 | 2,85M |
| 2026-08-19 | KRW 3.035,00 | -%2,10 | KRW 3.050,00 | KRW 3.100,00 | KRW 2.980,00 | 80,49K |
| 2026-08-18 | KRW 3.100,00 | -%2,21 | KRW 3.170,00 | KRW 3.200,00 | KRW 3.035,00 | 105,88K |
| 2026-08-14 | KRW 3.170,00 | +%1,77 | KRW 3.400,00 | KRW 3.725,00 | KRW 3.145,00 | 1,09M |
| 2026-08-13 | KRW 3.115,00 | +%0,48 | KRW 3.100,00 | KRW 3.160,00 | KRW 3.090,00 | 117,44K |
| 2026-08-12 | KRW 3.100,00 | +%0,65 | KRW 3.110,00 | KRW 3.135,00 | KRW 3.030,00 | 102,75K |
| 2026-08-11 | KRW 3.080,00 | +%1,82 | KRW 3.055,00 | KRW 3.110,00 | KRW 3.015,00 | 114,65K |
| 2026-08-10 | KRW 3.025,00 | +%3,24 | KRW 2.945,00 | KRW 3.075,00 | KRW 2.945,00 | 167,94K |
| 2026-08-07 | KRW 2.930,00 | -%6,98 | KRW 3.095,00 | KRW 3.105,00 | KRW 2.920,00 | 291,08K |
| 2026-08-06 | KRW 3.150,00 | +%11,70 | KRW 2.950,00 | KRW 3.625,00 | KRW 2.945,00 | 2,28M |
| 2026-08-05 | KRW 2.820,00 | +%0,18 | KRW 2.820,00 | KRW 2.890,00 | KRW 2.770,00 | 57,96K |
| 2026-08-04 | KRW 2.815,00 | +%3,87 | KRW 2.710,00 | KRW 2.835,00 | KRW 2.710,00 | 64,68K |
| 2026-08-03 | KRW 2.710,00 | +%3,24 | KRW 2.600,00 | KRW 2.765,00 | KRW 2.600,00 | 56,53K |
| 2026-07-31 | KRW 2.625,00 | +%4,79 | KRW 2.510,00 | KRW 2.645,00 | KRW 2.510,00 | 46,62K |
| 2026-07-30 | KRW 2.505,00 | +%0,40 | KRW 2.435,00 | KRW 2.595,00 | KRW 2.435,00 | 43,87K |
| 2026-07-29 | KRW 2.495,00 | -%6,38 | KRW 2.675,00 | KRW 2.785,00 | KRW 2.450,00 | 159,40K |
| 2026-07-28 | KRW 2.665,00 | -%4,65 | KRW 2.750,00 | KRW 2.795,00 | KRW 2.660,00 | 39,82K |
| 2026-07-27 | KRW 2.795,00 | %0,00 | KRW 2.805,00 | KRW 2.875,00 | KRW 2.770,00 | 33,72K |
| 2026-07-24 | KRW 2.795,00 | -%1,76 | KRW 2.855,00 | KRW 2.930,00 | KRW 2.795,00 | 37,49K |
| 2026-07-23 | KRW 2.845,00 | +%4,79 | KRW 2.710,00 | KRW 2.850,00 | KRW 2.710,00 | 47,03K |
| 2026-07-22 | KRW 2.715,00 | +%0,37 | KRW 2.725,00 | KRW 2.785,00 | KRW 2.710,00 | 37,42K |
| 2026-07-21 | KRW 2.705,00 | -%0,55 | KRW 2.650,00 | KRW 2.795,00 | KRW 2.630,00 | 42,63K |
| 2026-07-20 | KRW 2.720,00 | -%1,45 | KRW 2.765,00 | KRW 2.820,00 | KRW 2.660,00 | 38,77K |
| 2026-07-16 | KRW 2.760,00 | -%0,36 | KRW 2.780,00 | KRW 2.850,00 | KRW 2.755,00 | 21,83K |
| 2026-07-15 | KRW 2.770,00 | +%2,03 | KRW 2.775,00 | KRW 2.840,00 | KRW 2.750,00 | 32,04K |
| 2026-07-14 | KRW 2.715,00 | %0,00 | KRW 2.700,00 | KRW 2.785,00 | KRW 2.600,00 | 92,13K |
| 2026-07-13 | KRW 2.715,00 | -%6,06 | KRW 2.925,00 | KRW 2.935,00 | KRW 2.715,00 | 52,52K |
| 2026-07-10 | KRW 2.890,00 | +%5,28 | KRW 2.745,00 | KRW 2.935,00 | KRW 2.745,00 | 43,06K |
| 2026-07-09 | KRW 2.745,00 | +%1,67 | KRW 2.685,00 | KRW 2.825,00 | KRW 2.675,00 | 47,72K |
| 2026-07-08 | KRW 2.700,00 | -%4,42 | KRW 2.785,00 | KRW 2.855,00 | KRW 2.700,00 | 72,99K |
| 2026-07-07 | KRW 2.825,00 | -%0,70 | KRW 2.825,00 | KRW 2.885,00 | KRW 2.750,00 | 54,52K |
| 2026-07-06 | KRW 2.845,00 | +%1,61 | KRW 2.805,00 | KRW 2.930,00 | KRW 2.790,00 | 40,75K |
| 2026-07-03 | KRW 2.800,00 | +%0,90 | KRW 2.760,00 | KRW 2.865,00 | KRW 2.700,00 | 73,53K |
| 2026-07-02 | KRW 2.775,00 | -%5,29 | KRW 2.905,00 | KRW 2.930,00 | KRW 2.755,00 | 61,14K |
| 2026-07-01 | KRW 2.930,00 | +%2,81 | KRW 2.860,00 | KRW 2.950,00 | KRW 2.810,00 | 49,78K |
| 2026-06-30 | KRW 2.850,00 | -%2,40 | KRW 2.900,00 | KRW 2.980,00 | KRW 2.830,00 | 56,74K |
| 2026-06-29 | KRW 2.920,00 | +%7,55 | KRW 2.675,00 | KRW 2.930,00 | KRW 2.675,00 | 90,62K |
| 2026-06-26 | KRW 2.715,00 | -%3,04 | KRW 2.775,00 | KRW 2.820,00 | KRW 2.650,00 | 98,95K |
| 2026-06-25 | KRW 2.800,00 | -%3,95 | KRW 2.880,00 | KRW 2.965,00 | KRW 2.800,00 | 82,25K |
| 2026-06-24 | KRW 2.915,00 | +%1,92 | KRW 2.845,00 | KRW 2.975,00 | KRW 2.825,00 | 60,40K |
| 2026-06-23 | KRW 2.860,00 | -%4,98 | KRW 2.960,00 | KRW 3.040,00 | KRW 2.850,00 | 135,80K |
| 2026-06-22 | KRW 3.010,00 | -%3,53 | KRW 3.050,00 | KRW 3.180,00 | KRW 2.995,00 | 100,97K |
| 2026-06-19 | KRW 3.120,00 | -%1,73 | KRW 3.140,00 | KRW 3.215,00 | KRW 3.030,00 | 100,84K |
| 2026-06-18 | KRW 3.175,00 | -%3,64 | KRW 3.275,00 | KRW 3.340,00 | KRW 3.165,00 | 88,69K |
| 2026-06-17 | KRW 3.295,00 | -%0,75 | KRW 3.350,00 | KRW 3.350,00 | KRW 3.260,00 | 40,96K |
| 2026-06-16 | KRW 3.320,00 | +%0,61 | KRW 3.340,00 | KRW 3.400,00 | KRW 3.300,00 | 59,41K |
| 2026-06-15 | KRW 3.300,00 | +%0,76 | KRW 3.380,00 | KRW 3.380,00 | KRW 3.250,00 | 85,19K |
| 2026-06-12 | KRW 3.275,00 | +%1,08 | KRW 3.260,00 | KRW 3.350,00 | KRW 3.235,00 | 68,89K |
| 2026-06-11 | KRW 3.240,00 | +%1,89 | KRW 3.180,00 | KRW 3.300,00 | KRW 3.135,00 | 38,76K |
| 2026-06-10 | KRW 3.180,00 | -%3,64 | KRW 3.260,00 | KRW 3.300,00 | KRW 3.130,00 | 50,21K |
| 2026-06-09 | KRW 3.300,00 | +%7,49 | KRW 3.070,00 | KRW 3.320,00 | KRW 3.070,00 | 118,73K |
| 2026-06-08 | KRW 3.070,00 | -%9,44 | KRW 3.230,00 | KRW 3.230,00 | KRW 3.050,00 | 150,96K |
| 2026-06-05 | KRW 3.390,00 | -%0,73 | KRW 3.390,00 | KRW 3.440,00 | KRW 3.260,00 | 102,30K |
| 2026-06-04 | KRW 3.415,00 | -%0,29 | KRW 3.370,00 | KRW 3.545,00 | KRW 3.370,00 | 155,32K |
| 2026-06-02 | KRW 3.425,00 | -%4,46 | KRW 3.545,00 | KRW 3.575,00 | KRW 3.385,00 | 224,50K |
| 2026-06-01 | KRW 3.585,00 | -%6,40 | KRW 3.800,00 | KRW 3.830,00 | KRW 3.555,00 | 311,37K |
| 2026-05-29 | KRW 3.830,00 | -%0,78 | KRW 4.340,00 | KRW 4.340,00 | KRW 3.710,00 | 308,36K |
| 2026-05-28 | KRW 3.860,00 | -%0,64 | KRW 3.905,00 | KRW 3.910,00 | KRW 3.715,00 | 112,24K |
| 2026-05-27 | KRW 3.885,00 | -%4,78 | KRW 4.055,00 | KRW 4.120,00 | KRW 3.885,00 | 170,96K |
| 2026-05-26 | KRW 4.080,00 | -%1,81 | KRW 4.165,00 | KRW 4.280,00 | KRW 4.010,00 | 154,80K |
| 2026-05-22 | KRW 4.155,00 | +%5,73 | KRW 3.930,00 | KRW 4.180,00 | KRW 3.930,00 | 148,34K |