FARMSCO 036580
KRX · Güney Kore · Proses Endüstrileri
KRW 2.480,00-80,00 (-%3,13)
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 2.480,00 | -%3,13 | KRW 2.510,00 | KRW 2.510,00 | KRW 2.465,00 | 23,80K |
| 2026-10-01 | KRW 2.560,00 | +%3,23 | KRW 2.490,00 | KRW 2.560,00 | KRW 2.445,00 | 38,88K |
| 2026-09-30 | KRW 2.480,00 | -%0,20 | KRW 2.525,00 | KRW 2.525,00 | KRW 2.470,00 | 14,15K |
| 2026-09-29 | KRW 2.485,00 | -%1,39 | KRW 2.495,00 | KRW 2.540,00 | KRW 2.470,00 | 23,35K |
| 2026-09-28 | KRW 2.520,00 | -%0,59 | KRW 2.535,00 | KRW 2.605,00 | KRW 2.485,00 | 26,28K |
| 2026-09-23 | KRW 2.535,00 | +%1,20 | KRW 2.500,00 | KRW 2.605,00 | KRW 2.480,00 | 26,60K |
| 2026-09-22 | KRW 2.505,00 | -%0,60 | KRW 2.560,00 | KRW 2.560,00 | KRW 2.470,00 | 19,60K |
| 2026-09-21 | KRW 2.520,00 | -%1,37 | KRW 2.555,00 | KRW 2.555,00 | KRW 2.495,00 | 18,95K |
| 2026-09-18 | KRW 2.555,00 | -%0,58 | KRW 2.570,00 | KRW 2.580,00 | KRW 2.520,00 | 36,78K |
| 2026-09-17 | KRW 2.570,00 | -%1,91 | KRW 2.580,00 | KRW 2.595,00 | KRW 2.535,00 | 24,73K |
| 2026-09-16 | KRW 2.620,00 | +%1,35 | KRW 2.600,00 | KRW 2.625,00 | KRW 2.545,00 | 44,94K |
| 2026-09-15 | KRW 2.585,00 | -%1,52 | KRW 2.600,00 | KRW 2.620,00 | KRW 2.555,00 | 12,03K |
| 2026-09-14 | KRW 2.625,00 | +%0,96 | KRW 2.645,00 | KRW 2.645,00 | KRW 2.545,00 | 17,13K |
| 2026-09-11 | KRW 2.600,00 | +%1,36 | KRW 2.610,00 | KRW 2.610,00 | KRW 2.565,00 | 20,55K |
| 2026-09-10 | KRW 2.565,00 | -%2,47 | KRW 2.590,00 | KRW 2.680,00 | KRW 2.555,00 | 52,62K |
| 2026-09-09 | KRW 2.630,00 | -%2,41 | KRW 2.675,00 | KRW 2.705,00 | KRW 2.610,00 | 38,80K |
| 2026-09-08 | KRW 2.695,00 | -%0,74 | KRW 2.720,00 | KRW 2.720,00 | KRW 2.655,00 | 67,12K |
| 2026-09-07 | KRW 2.715,00 | +%3,63 | KRW 2.620,00 | KRW 2.780,00 | KRW 2.605,00 | 161,59K |
| 2026-09-04 | KRW 2.620,00 | -%0,19 | KRW 2.605,00 | KRW 2.635,00 | KRW 2.570,00 | 33,88K |
| 2026-09-03 | KRW 2.625,00 | +%5,63 | KRW 2.500,00 | KRW 2.660,00 | KRW 2.450,00 | 123,45K |
| 2026-09-02 | KRW 2.485,00 | -%1,58 | KRW 2.490,00 | KRW 2.520,00 | KRW 2.455,00 | 16,60K |
| 2026-09-01 | KRW 2.525,00 | -%0,39 | KRW 2.545,00 | KRW 2.580,00 | KRW 2.470,00 | 12,74K |
| 2026-08-31 | KRW 2.535,00 | %0,00 | KRW 2.520,00 | KRW 2.570,00 | KRW 2.475,00 | 27,71K |
| 2026-08-28 | KRW 2.535,00 | +%0,80 | KRW 2.570,00 | KRW 2.570,00 | KRW 2.480,00 | 35,75K |
| 2026-08-27 | KRW 2.515,00 | -%2,52 | KRW 2.580,00 | KRW 2.615,00 | KRW 2.505,00 | 80,86K |
| 2026-08-26 | KRW 2.580,00 | -%2,27 | KRW 2.620,00 | KRW 2.635,00 | KRW 2.575,00 | 15,36K |
| 2026-08-25 | KRW 2.640,00 | +%1,54 | KRW 2.600,00 | KRW 2.640,00 | KRW 2.555,00 | 40,29K |
| 2026-08-24 | KRW 2.600,00 | +%3,59 | KRW 2.475,00 | KRW 2.600,00 | KRW 2.475,00 | 15,65K |
| 2026-08-21 | KRW 2.510,00 | -%0,99 | KRW 2.515,00 | KRW 2.515,00 | KRW 2.470,00 | 10,44K |
| 2026-08-20 | KRW 2.535,00 | +%1,00 | KRW 2.515,00 | KRW 2.590,00 | KRW 2.485,00 | 28,63K |
| 2026-08-19 | KRW 2.510,00 | -%1,57 | KRW 2.555,00 | KRW 2.560,00 | KRW 2.415,00 | 32,38K |
| 2026-08-18 | KRW 2.550,00 | -%7,27 | KRW 2.750,00 | KRW 2.750,00 | KRW 2.540,00 | 62,24K |
| 2026-08-14 | KRW 2.750,00 | +%2,80 | KRW 2.675,00 | KRW 2.800,00 | KRW 2.635,00 | 232,10K |
| 2026-08-13 | KRW 2.675,00 | %0,00 | KRW 2.700,00 | KRW 2.730,00 | KRW 2.585,00 | 245,03K |
| 2026-08-12 | KRW 2.675,00 | -%2,37 | KRW 2.745,00 | KRW 2.745,00 | KRW 2.650,00 | 13,88K |
| 2026-08-11 | KRW 2.740,00 | +%0,92 | KRW 2.695,00 | KRW 2.780,00 | KRW 2.685,00 | 14,58K |
| 2026-08-10 | KRW 2.715,00 | +%5,23 | KRW 2.570,00 | KRW 2.760,00 | KRW 2.540,00 | 74,36K |
| 2026-08-07 | KRW 2.580,00 | +%1,78 | KRW 2.550,00 | KRW 2.610,00 | KRW 2.495,00 | 50,04K |
| 2026-08-06 | KRW 2.535,00 | +%0,60 | KRW 2.520,00 | KRW 2.535,00 | KRW 2.475,00 | 9,03K |
| 2026-08-05 | KRW 2.520,00 | +%1,00 | KRW 2.500,00 | KRW 2.540,00 | KRW 2.495,00 | 20,61K |
| 2026-08-04 | KRW 2.495,00 | +%2,67 | KRW 2.430,00 | KRW 2.555,00 | KRW 2.410,00 | 115,66K |
| 2026-08-03 | KRW 2.430,00 | -%0,21 | KRW 2.590,00 | KRW 2.590,00 | KRW 2.395,00 | 23,14K |
| 2026-07-31 | KRW 2.435,00 | +%4,06 | KRW 2.355,00 | KRW 2.540,00 | KRW 2.330,00 | 28,36K |
| 2026-07-30 | KRW 2.340,00 | +%1,52 | KRW 2.425,00 | KRW 2.440,00 | KRW 2.290,00 | 24,02K |
| 2026-07-29 | KRW 2.305,00 | -%4,95 | KRW 2.335,00 | KRW 2.485,00 | KRW 2.290,00 | 108,72K |
| 2026-07-28 | KRW 2.425,00 | -%7,09 | KRW 2.590,00 | KRW 2.590,00 | KRW 2.420,00 | 24,93K |
| 2026-07-27 | KRW 2.610,00 | -%0,76 | KRW 2.710,00 | KRW 2.710,00 | KRW 2.550,00 | 23,60K |
| 2026-07-24 | KRW 2.630,00 | -%1,68 | KRW 2.670,00 | KRW 2.670,00 | KRW 2.550,00 | 28,98K |
| 2026-07-23 | KRW 2.675,00 | +%1,33 | KRW 2.705,00 | KRW 2.735,00 | KRW 2.600,00 | 90,53K |
| 2026-07-22 | KRW 2.640,00 | -%6,22 | KRW 2.760,00 | KRW 2.760,00 | KRW 2.640,00 | 29,94K |
| 2026-07-21 | KRW 2.815,00 | +%1,81 | KRW 2.765,00 | KRW 2.815,00 | KRW 2.615,00 | 56,63K |
| 2026-07-20 | KRW 2.765,00 | -%0,18 | KRW 2.675,00 | KRW 2.815,00 | KRW 2.635,00 | 58,06K |
| 2026-07-16 | KRW 2.770,00 | -%1,60 | KRW 2.815,00 | KRW 2.890,00 | KRW 2.710,00 | 50,17K |
| 2026-07-15 | KRW 2.815,00 | -%4,58 | KRW 2.990,00 | KRW 3.020,00 | KRW 2.760,00 | 78,74K |
| 2026-07-14 | KRW 2.950,00 | +%4,98 | KRW 2.815,00 | KRW 3.050,00 | KRW 2.740,00 | 78,85K |
| 2026-07-13 | KRW 2.810,00 | +%1,08 | KRW 2.755,00 | KRW 2.900,00 | KRW 2.730,00 | 76,59K |
| 2026-07-10 | KRW 2.780,00 | +%7,34 | KRW 2.575,00 | KRW 2.795,00 | KRW 2.575,00 | 106,24K |
| 2026-07-09 | KRW 2.590,00 | -%4,07 | KRW 2.700,00 | KRW 2.700,00 | KRW 2.490,00 | 168,46K |
| 2026-07-08 | KRW 2.700,00 | +%11,11 | KRW 2.770,00 | KRW 3.100,00 | KRW 2.430,00 | 364,90K |
| 2026-07-07 | KRW 2.430,00 | -%0,21 | KRW 2.370,00 | KRW 2.530,00 | KRW 2.370,00 | 171,41K |
| 2026-07-06 | KRW 2.435,00 | -%1,62 | KRW 2.575,00 | KRW 2.590,00 | KRW 2.395,00 | 77,24K |
| 2026-07-03 | KRW 2.475,00 | +%2,70 | KRW 2.545,00 | KRW 2.570,00 | KRW 2.340,00 | 72,76K |
| 2026-07-02 | KRW 2.410,00 | +%0,21 | KRW 2.435,00 | KRW 2.585,00 | KRW 2.350,00 | 34,24K |
| 2026-07-01 | KRW 2.405,00 | +%0,21 | KRW 2.465,00 | KRW 2.465,00 | KRW 2.365,00 | 34,53K |
| 2026-06-30 | KRW 2.400,00 | -%5,51 | KRW 2.540,00 | KRW 2.595,00 | KRW 2.400,00 | 51,17K |
| 2026-06-29 | KRW 2.540,00 | +%13,90 | KRW 2.230,00 | KRW 2.565,00 | KRW 2.230,00 | 54,72K |
| 2026-06-26 | KRW 2.230,00 | -%2,62 | KRW 2.270,00 | KRW 2.295,00 | KRW 2.185,00 | 35,50K |
| 2026-06-25 | KRW 2.290,00 | -%1,29 | KRW 2.375,00 | KRW 2.375,00 | KRW 2.225,00 | 36,82K |
| 2026-06-24 | KRW 2.320,00 | -%1,49 | KRW 2.440,00 | KRW 2.455,00 | KRW 2.280,00 | 54,40K |
| 2026-06-23 | KRW 2.355,00 | -%5,42 | KRW 2.550,00 | KRW 2.570,00 | KRW 2.250,00 | 102,71K |
| 2026-06-22 | KRW 2.490,00 | +%0,81 | KRW 2.450,00 | KRW 2.580,00 | KRW 2.445,00 | 35,93K |
| 2026-06-19 | KRW 2.470,00 | -%1,59 | KRW 2.550,00 | KRW 2.550,00 | KRW 2.400,00 | 175,02K |
| 2026-06-18 | KRW 2.510,00 | -%1,95 | KRW 2.480,00 | KRW 2.560,00 | KRW 2.480,00 | 53,07K |
| 2026-06-17 | KRW 2.560,00 | -%1,54 | KRW 2.600,00 | KRW 2.605,00 | KRW 2.540,00 | 28,00K |
| 2026-06-16 | KRW 2.600,00 | +%0,78 | KRW 2.580,00 | KRW 2.640,00 | KRW 2.550,00 | 28,97K |
| 2026-06-15 | KRW 2.580,00 | -%3,37 | KRW 2.720,00 | KRW 2.720,00 | KRW 2.525,00 | 87,17K |
| 2026-06-12 | KRW 2.670,00 | +%3,89 | KRW 2.570,00 | KRW 2.700,00 | KRW 2.550,00 | 54,49K |
| 2026-06-11 | KRW 2.570,00 | -%0,58 | KRW 2.585,00 | KRW 2.695,00 | KRW 2.515,00 | 46,26K |
| 2026-06-10 | KRW 2.585,00 | +%3,40 | KRW 2.405,00 | KRW 2.615,00 | KRW 2.405,00 | 231,96K |
| 2026-06-09 | KRW 2.500,00 | +%4,17 | KRW 2.380,00 | KRW 2.595,00 | KRW 2.380,00 | 79,05K |
| 2026-06-08 | KRW 2.400,00 | -%6,61 | KRW 2.525,00 | KRW 2.525,00 | KRW 2.300,00 | 91,93K |
| 2026-06-05 | KRW 2.570,00 | +%4,68 | KRW 2.455,00 | KRW 2.665,00 | KRW 2.425,00 | 243,52K |
| 2026-06-04 | KRW 2.455,00 | -%6,48 | KRW 2.625,00 | KRW 2.700,00 | KRW 2.390,00 | 209,01K |
| 2026-06-02 | KRW 2.625,00 | +%0,77 | KRW 2.680,00 | KRW 2.775,00 | KRW 2.560,00 | 343,12K |
| 2026-06-01 | KRW 2.605,00 | +%2,56 | KRW 2.540,00 | KRW 2.685,00 | KRW 2.465,00 | 344,36K |
| 2026-05-29 | KRW 2.540,00 | -%1,55 | KRW 2.650,00 | KRW 2.650,00 | KRW 2.480,00 | 61,00K |
| 2026-05-28 | KRW 2.580,00 | +%1,38 | KRW 2.600,00 | KRW 2.600,00 | KRW 2.490,00 | 161,61K |
| 2026-05-27 | KRW 2.545,00 | -%6,95 | KRW 2.700,00 | KRW 2.735,00 | KRW 2.490,00 | 259,72K |
| 2026-05-26 | KRW 2.735,00 | -%3,19 | KRW 2.825,00 | KRW 2.875,00 | KRW 2.640,00 | 208,08K |
| 2026-05-22 | KRW 2.825,00 | +%4,05 | KRW 2.740,00 | KRW 2.830,00 | KRW 2.700,00 | 87,73K |