KGINICIS Co., Ltd. 035600
KRX · Güney Kore · Finans
KRW 9.730,00-40,00 (-%0,41)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 9.770,00 | -%1,41 | KRW 9.910,00 | KRW 9.920,00 | KRW 9.750,00 | 38,86K |
| 2026-09-29 | KRW 9.910,00 | -%0,70 | KRW 9.960,00 | KRW 9.970,00 | KRW 9.850,00 | 27,79K |
| 2026-09-28 | KRW 9.980,00 | +%0,71 | KRW 9.930,00 | KRW 10.000,00 | KRW 9.900,00 | 28,08K |
| 2026-09-23 | KRW 9.910,00 | -%0,40 | KRW 10.000,00 | KRW 10.000,00 | KRW 9.910,00 | 21,12K |
| 2026-09-22 | KRW 9.950,00 | -%0,20 | KRW 9.980,00 | KRW 10.000,00 | KRW 9.910,00 | 41,72K |
| 2026-09-21 | KRW 9.970,00 | +%0,20 | KRW 10.040,00 | KRW 10.040,00 | KRW 9.900,00 | 38,01K |
| 2026-09-18 | KRW 9.950,00 | -%0,20 | KRW 10.080,00 | KRW 10.080,00 | KRW 9.930,00 | 41,97K |
| 2026-09-17 | KRW 9.970,00 | -%0,30 | KRW 9.970,00 | KRW 10.030,00 | KRW 9.970,00 | 19,17K |
| 2026-09-16 | KRW 10.000,00 | -%0,50 | KRW 10.110,00 | KRW 10.110,00 | KRW 9.950,00 | 39,86K |
| 2026-09-15 | KRW 10.050,00 | -%1,08 | KRW 10.220,00 | KRW 10.220,00 | KRW 10.040,00 | 35,31K |
| 2026-09-14 | KRW 10.160,00 | +%0,49 | KRW 10.190,00 | KRW 10.190,00 | KRW 10.060,00 | 24,78K |
| 2026-09-11 | KRW 10.110,00 | -%0,79 | KRW 10.190,00 | KRW 10.190,00 | KRW 10.070,00 | 24,53K |
| 2026-09-10 | KRW 10.190,00 | -%0,39 | KRW 10.190,00 | KRW 10.200,00 | KRW 10.090,00 | 19,52K |
| 2026-09-09 | KRW 10.230,00 | +%0,49 | KRW 10.190,00 | KRW 10.230,00 | KRW 10.100,00 | 22,90K |
| 2026-09-08 | KRW 10.180,00 | -%1,07 | KRW 10.320,00 | KRW 10.330,00 | KRW 10.110,00 | 72,48K |
| 2026-09-07 | KRW 10.290,00 | -%0,96 | KRW 10.450,00 | KRW 10.450,00 | KRW 10.200,00 | 49,24K |
| 2026-09-04 | KRW 10.390,00 | +%0,19 | KRW 10.450,00 | KRW 10.590,00 | KRW 10.360,00 | 35,37K |
| 2026-09-03 | KRW 10.370,00 | +%0,19 | KRW 10.420,00 | KRW 10.520,00 | KRW 10.230,00 | 44,71K |
| 2026-09-02 | KRW 10.350,00 | -%2,45 | KRW 10.470,00 | KRW 10.500,00 | KRW 10.320,00 | 51,55K |
| 2026-09-01 | KRW 10.610,00 | +%0,95 | KRW 10.630,00 | KRW 10.650,00 | KRW 10.420,00 | 41,37K |
| 2026-08-31 | KRW 10.510,00 | -%1,22 | KRW 10.620,00 | KRW 10.620,00 | KRW 10.320,00 | 52,78K |
| 2026-08-28 | KRW 10.640,00 | +%5,87 | KRW 10.150,00 | KRW 10.710,00 | KRW 10.090,00 | 152,71K |
| 2026-08-27 | KRW 10.050,00 | -%1,08 | KRW 10.180,00 | KRW 10.260,00 | KRW 10.020,00 | 39,74K |
| 2026-08-26 | KRW 10.160,00 | +%0,10 | KRW 10.180,00 | KRW 10.200,00 | KRW 10.110,00 | 27,37K |
| 2026-08-25 | KRW 10.150,00 | +%1,50 | KRW 10.030,00 | KRW 10.170,00 | KRW 9.990,00 | 46,14K |
| 2026-08-24 | KRW 10.000,00 | %0,00 | KRW 10.050,00 | KRW 10.150,00 | KRW 9.960,00 | 42,86K |
| 2026-08-21 | KRW 10.000,00 | -%0,40 | KRW 10.080,00 | KRW 10.160,00 | KRW 9.890,00 | 41,25K |
| 2026-08-20 | KRW 10.040,00 | +%0,30 | KRW 10.050,00 | KRW 10.220,00 | KRW 9.990,00 | 31,86K |
| 2026-08-19 | KRW 10.010,00 | +%0,91 | KRW 9.880,00 | KRW 10.040,00 | KRW 9.730,00 | 71,97K |
| 2026-08-18 | KRW 9.920,00 | -%2,36 | KRW 10.160,00 | KRW 10.190,00 | KRW 9.840,00 | 60,65K |
| 2026-08-14 | KRW 10.160,00 | +%1,60 | KRW 9.910,00 | KRW 10.160,00 | KRW 9.900,00 | 61,08K |
| 2026-08-13 | KRW 10.000,00 | -%2,82 | KRW 10.240,00 | KRW 10.360,00 | KRW 9.970,00 | 118,85K |
| 2026-08-12 | KRW 10.290,00 | -%0,68 | KRW 10.350,00 | KRW 10.480,00 | KRW 10.210,00 | 47,56K |
| 2026-08-11 | KRW 10.360,00 | +%2,27 | KRW 10.070,00 | KRW 10.360,00 | KRW 10.050,00 | 63,87K |
| 2026-08-10 | KRW 10.130,00 | +%0,60 | KRW 10.100,00 | KRW 10.130,00 | KRW 9.980,00 | 41,05K |
| 2026-08-07 | KRW 10.070,00 | +%0,70 | KRW 10.000,00 | KRW 10.120,00 | KRW 10.000,00 | 32,87K |
| 2026-08-06 | KRW 10.000,00 | +%0,81 | KRW 9.950,00 | KRW 10.050,00 | KRW 9.870,00 | 54,11K |
| 2026-08-05 | KRW 9.920,00 | +%1,33 | KRW 9.830,00 | KRW 10.290,00 | KRW 9.700,00 | 187,62K |
| 2026-08-04 | KRW 9.790,00 | +%1,98 | KRW 9.560,00 | KRW 9.790,00 | KRW 9.560,00 | 63,92K |
| 2026-08-03 | KRW 9.600,00 | -%0,21 | KRW 9.600,00 | KRW 9.700,00 | KRW 9.480,00 | 55,29K |
| 2026-07-31 | KRW 9.620,00 | +%3,55 | KRW 9.350,00 | KRW 9.620,00 | KRW 9.320,00 | 81,50K |
| 2026-07-30 | KRW 9.290,00 | +%2,43 | KRW 8.920,00 | KRW 9.450,00 | KRW 8.920,00 | 82,00K |
| 2026-07-29 | KRW 9.070,00 | -%1,95 | KRW 9.320,00 | KRW 9.450,00 | KRW 8.960,00 | 135,89K |
| 2026-07-28 | KRW 9.250,00 | -%2,53 | KRW 9.450,00 | KRW 9.450,00 | KRW 9.180,00 | 92,43K |
| 2026-07-27 | KRW 9.490,00 | +%0,32 | KRW 9.520,00 | KRW 9.680,00 | KRW 9.450,00 | 58,24K |
| 2026-07-24 | KRW 9.460,00 | -%0,21 | KRW 9.360,00 | KRW 9.500,00 | KRW 9.310,00 | 49,12K |
| 2026-07-23 | KRW 9.480,00 | +%2,49 | KRW 9.260,00 | KRW 9.660,00 | KRW 9.250,00 | 61,14K |
| 2026-07-22 | KRW 9.250,00 | -%0,43 | KRW 9.370,00 | KRW 9.430,00 | KRW 9.230,00 | 32,92K |
| 2026-07-21 | KRW 9.290,00 | -%0,11 | KRW 9.250,00 | KRW 9.350,00 | KRW 9.200,00 | 34,70K |
| 2026-07-20 | KRW 9.300,00 | -%1,17 | KRW 9.380,00 | KRW 9.470,00 | KRW 9.250,00 | 36,71K |
| 2026-07-16 | KRW 9.410,00 | -%1,16 | KRW 9.540,00 | KRW 9.580,00 | KRW 9.400,00 | 26,50K |
| 2026-07-15 | KRW 9.520,00 | +%1,49 | KRW 9.480,00 | KRW 9.560,00 | KRW 9.370,00 | 58,00K |
| 2026-07-14 | KRW 9.380,00 | +%0,75 | KRW 9.270,00 | KRW 9.480,00 | KRW 9.200,00 | 63,54K |
| 2026-07-13 | KRW 9.310,00 | -%2,10 | KRW 9.600,00 | KRW 9.690,00 | KRW 9.260,00 | 74,76K |
| 2026-07-10 | KRW 9.510,00 | +%1,71 | KRW 9.320,00 | KRW 9.670,00 | KRW 9.300,00 | 76,79K |
| 2026-07-09 | KRW 9.350,00 | -%1,48 | KRW 9.360,00 | KRW 9.470,00 | KRW 9.180,00 | 72,62K |
| 2026-07-08 | KRW 9.490,00 | -%1,15 | KRW 9.540,00 | KRW 9.690,00 | KRW 9.360,00 | 75,30K |
| 2026-07-07 | KRW 9.600,00 | +%0,73 | KRW 9.640,00 | KRW 9.680,00 | KRW 9.410,00 | 69,39K |
| 2026-07-06 | KRW 9.530,00 | -%0,21 | KRW 9.500,00 | KRW 9.610,00 | KRW 9.300,00 | 91,05K |
| 2026-07-03 | KRW 9.550,00 | +%1,92 | KRW 9.360,00 | KRW 9.550,00 | KRW 9.270,00 | 88,31K |
| 2026-07-02 | KRW 9.370,00 | -%1,58 | KRW 9.540,00 | KRW 9.690,00 | KRW 9.320,00 | 90,42K |
| 2026-07-01 | KRW 9.520,00 | +%0,85 | KRW 9.550,00 | KRW 9.650,00 | KRW 9.450,00 | 66,16K |
| 2026-06-30 | KRW 9.440,00 | -%0,42 | KRW 9.560,00 | KRW 9.670,00 | KRW 9.400,00 | 37,15K |
| 2026-06-29 | KRW 9.480,00 | +%4,52 | KRW 9.060,00 | KRW 9.540,00 | KRW 9.060,00 | 55,39K |
| 2026-06-26 | KRW 9.070,00 | -%2,79 | KRW 9.330,00 | KRW 9.400,00 | KRW 8.940,00 | 85,31K |
| 2026-06-25 | KRW 9.330,00 | -%0,32 | KRW 9.250,00 | KRW 9.860,00 | KRW 9.250,00 | 70,73K |
| 2026-06-24 | KRW 9.360,00 | +%1,85 | KRW 9.140,00 | KRW 9.420,00 | KRW 9.110,00 | 109,39K |
| 2026-06-23 | KRW 9.190,00 | -%4,47 | KRW 9.490,00 | KRW 9.630,00 | KRW 9.180,00 | 147,46K |
| 2026-06-22 | KRW 9.620,00 | -%0,82 | KRW 9.730,00 | KRW 9.730,00 | KRW 9.510,00 | 42,82K |
| 2026-06-19 | KRW 9.700,00 | -%2,51 | KRW 9.970,00 | KRW 9.980,00 | KRW 9.560,00 | 92,09K |
| 2026-06-18 | KRW 9.950,00 | -%1,00 | KRW 10.030,00 | KRW 10.050,00 | KRW 9.880,00 | 48,70K |
| 2026-06-17 | KRW 10.050,00 | -%0,59 | KRW 10.110,00 | KRW 10.160,00 | KRW 9.930,00 | 57,04K |
| 2026-06-16 | KRW 10.110,00 | +%0,20 | KRW 10.110,00 | KRW 10.250,00 | KRW 10.010,00 | 59,37K |
| 2026-06-15 | KRW 10.090,00 | -%0,39 | KRW 10.300,00 | KRW 10.350,00 | KRW 10.000,00 | 123,02K |
| 2026-06-12 | KRW 10.130,00 | +%1,91 | KRW 10.050,00 | KRW 10.250,00 | KRW 9.940,00 | 125,75K |
| 2026-06-11 | KRW 9.940,00 | +%0,91 | KRW 9.700,00 | KRW 9.980,00 | KRW 9.610,00 | 89,91K |
| 2026-06-10 | KRW 9.850,00 | +%2,18 | KRW 9.950,00 | KRW 10.090,00 | KRW 9.580,00 | 134,73K |
| 2026-06-09 | KRW 9.640,00 | +%5,70 | KRW 9.110,00 | KRW 9.780,00 | KRW 9.110,00 | 80,01K |
| 2026-06-08 | KRW 9.120,00 | -%5,10 | KRW 9.350,00 | KRW 9.390,00 | KRW 9.050,00 | 98,35K |
| 2026-06-05 | KRW 9.610,00 | -%1,84 | KRW 9.750,00 | KRW 9.800,00 | KRW 9.550,00 | 86,75K |
| 2026-06-04 | KRW 9.790,00 | -%1,01 | KRW 9.800,00 | KRW 9.890,00 | KRW 9.700,00 | 67,61K |
| 2026-06-02 | KRW 9.890,00 | -%1,00 | KRW 9.900,00 | KRW 9.990,00 | KRW 9.740,00 | 93,15K |
| 2026-06-01 | KRW 9.990,00 | -%0,10 | KRW 10.000,00 | KRW 10.030,00 | KRW 9.800,00 | 159,81K |
| 2026-05-29 | KRW 10.000,00 | -%0,50 | KRW 10.100,00 | KRW 10.120,00 | KRW 9.900,00 | 77,48K |
| 2026-05-28 | KRW 10.050,00 | -%0,30 | KRW 10.060,00 | KRW 10.120,00 | KRW 9.820,00 | 134,30K |
| 2026-05-27 | KRW 10.080,00 | -%2,04 | KRW 10.250,00 | KRW 10.290,00 | KRW 10.030,00 | 118,84K |
| 2026-05-26 | KRW 10.290,00 | -%2,37 | KRW 10.600,00 | KRW 10.620,00 | KRW 10.230,00 | 92,44K |
| 2026-05-22 | KRW 10.540,00 | +%3,94 | KRW 10.240,00 | KRW 10.550,00 | KRW 10.240,00 | 73,89K |
| 2026-05-21 | KRW 10.140,00 | +%0,70 | KRW 10.250,00 | KRW 10.320,00 | KRW 10.140,00 | 72,29K |
| 2026-05-20 | KRW 10.070,00 | -%2,42 | KRW 10.260,00 | KRW 10.320,00 | KRW 10.050,00 | 115,31K |