Jusung Engineering Co., Ltd 036930
KRX · Güney Kore · Üretici İmalatı
KRW 241.000,00+8.500,00 (+%3,66)
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 241.000,00 | +%3,66 | KRW 230.000,00 | KRW 244.500,00 | KRW 224.000,00 | 1,66M |
| 2026-09-30 | KRW 232.500,00 | +%4,73 | KRW 222.000,00 | KRW 234.500,00 | KRW 216.500,00 | 1,31M |
| 2026-09-29 | KRW 222.000,00 | +%6,22 | KRW 209.000,00 | KRW 222.000,00 | KRW 208.000,00 | 1,08M |
| 2026-09-28 | KRW 209.000,00 | -%0,24 | KRW 209.500,00 | KRW 215.000,00 | KRW 204.000,00 | 795,33K |
| 2026-09-23 | KRW 209.500,00 | +%2,95 | KRW 205.500,00 | KRW 210.000,00 | KRW 202.000,00 | 873,56K |
| 2026-09-22 | KRW 203.500,00 | -%0,97 | KRW 212.000,00 | KRW 213.500,00 | KRW 200.500,00 | 894,58K |
| 2026-09-21 | KRW 205.500,00 | %0,00 | KRW 208.500,00 | KRW 210.000,00 | KRW 202.000,00 | 663,91K |
| 2026-09-18 | KRW 205.500,00 | +%0,74 | KRW 210.000,00 | KRW 214.000,00 | KRW 200.500,00 | 938,57K |
| 2026-09-17 | KRW 204.000,00 | +%0,99 | KRW 203.000,00 | KRW 211.000,00 | KRW 201.000,00 | 800,38K |
| 2026-09-16 | KRW 202.000,00 | +%4,77 | KRW 194.000,00 | KRW 204.000,00 | KRW 189.200,00 | 1,12M |
| 2026-09-15 | KRW 192.800,00 | -%6,41 | KRW 206.500,00 | KRW 211.000,00 | KRW 191.800,00 | 1,54M |
| 2026-09-14 | KRW 206.000,00 | -%1,44 | KRW 202.000,00 | KRW 214.000,00 | KRW 201.500,00 | 892,31K |
| 2026-09-11 | KRW 209.000,00 | -%5,43 | KRW 213.000,00 | KRW 229.500,00 | KRW 208.000,00 | 1,73M |
| 2026-09-10 | KRW 221.000,00 | +%7,02 | KRW 206.500,00 | KRW 239.500,00 | KRW 198.200,00 | 5,08M |
| 2026-09-09 | KRW 206.500,00 | +%6,12 | KRW 197.000,00 | KRW 212.000,00 | KRW 195.200,00 | 1,49M |
| 2026-09-08 | KRW 194.600,00 | +%3,95 | KRW 190.000,00 | KRW 208.750,00 | KRW 188.900,00 | 2,54M |
| 2026-09-07 | KRW 187.200,00 | +%4,99 | KRW 184.800,00 | KRW 189.800,00 | KRW 182.000,00 | 1,14M |
| 2026-09-04 | KRW 178.300,00 | +%6,13 | KRW 170.100,00 | KRW 179.900,00 | KRW 169.700,00 | 872,61K |
| 2026-09-03 | KRW 168.000,00 | -%3,28 | KRW 177.700,00 | KRW 178.300,00 | KRW 165.000,00 | 719,88K |
| 2026-09-02 | KRW 173.700,00 | +%0,40 | KRW 166.000,00 | KRW 181.700,00 | KRW 165.900,00 | 1,02M |
| 2026-09-01 | KRW 173.000,00 | -%2,26 | KRW 175.600,00 | KRW 177.700,00 | KRW 171.800,00 | 418,12K |
| 2026-08-31 | KRW 177.000,00 | +%0,11 | KRW 169.000,00 | KRW 178.300,00 | KRW 165.300,00 | 624,38K |
| 2026-08-28 | KRW 176.800,00 | -%1,28 | KRW 177.000,00 | KRW 182.800,00 | KRW 174.200,00 | 660,01K |
| 2026-08-27 | KRW 179.100,00 | +%3,29 | KRW 176.500,00 | KRW 180.000,00 | KRW 171.500,00 | 849,83K |
| 2026-08-26 | KRW 173.400,00 | -%3,02 | KRW 178.700,00 | KRW 180.300,00 | KRW 170.000,00 | 667,36K |
| 2026-08-25 | KRW 178.800,00 | +%7,71 | KRW 162.900,00 | KRW 178.800,00 | KRW 157.700,00 | 940,54K |
| 2026-08-24 | KRW 166.000,00 | -%1,54 | KRW 168.600,00 | KRW 174.000,00 | KRW 164.500,00 | 633,49K |
| 2026-08-21 | KRW 168.600,00 | -%4,91 | KRW 171.000,00 | KRW 176.000,00 | KRW 166.000,00 | 800,85K |
| 2026-08-20 | KRW 177.300,00 | +%3,32 | KRW 177.700,00 | KRW 178.900,00 | KRW 172.700,00 | 794,96K |
| 2026-08-19 | KRW 171.600,00 | -%4,29 | KRW 168.000,00 | KRW 180.800,00 | KRW 163.000,00 | 1,08M |
| 2026-08-18 | KRW 179.300,00 | +%0,84 | KRW 179.100,00 | KRW 196.200,00 | KRW 176.000,00 | 2,28M |
| 2026-08-14 | KRW 177.800,00 | -%0,84 | KRW 184.800,00 | KRW 188.000,00 | KRW 172.500,00 | 1,26M |
| 2026-08-13 | KRW 179.300,00 | +%3,05 | KRW 179.600,00 | KRW 184.200,00 | KRW 173.700,00 | 1,73M |
| 2026-08-12 | KRW 174.000,00 | +%7,14 | KRW 162.500,00 | KRW 180.500,00 | KRW 158.900,00 | 2,64M |
| 2026-08-11 | KRW 162.400,00 | +%12,15 | KRW 144.600,00 | KRW 167.900,00 | KRW 139.300,00 | 3,29M |
| 2026-08-10 | KRW 144.800,00 | +%13,30 | KRW 129.500,00 | KRW 145.500,00 | KRW 127.800,00 | 1,59M |
| 2026-08-07 | KRW 127.800,00 | -%4,20 | KRW 134.800,00 | KRW 141.600,00 | KRW 125.000,00 | 839,08K |
| 2026-08-06 | KRW 133.400,00 | -%6,65 | KRW 140.600,00 | KRW 143.500,00 | KRW 133.000,00 | 843,88K |
| 2026-08-05 | KRW 142.900,00 | +%5,07 | KRW 145.800,00 | KRW 145.800,00 | KRW 136.200,00 | 1,05M |
| 2026-08-04 | KRW 136.000,00 | +%6,42 | KRW 131.700,00 | KRW 136.300,00 | KRW 125.600,00 | 1,34M |
| 2026-08-03 | KRW 127.800,00 | +%2,65 | KRW 124.600,00 | KRW 134.400,00 | KRW 120.100,00 | 1,76M |
| 2026-07-31 | KRW 124.500,00 | +%26,65 | KRW 116.100,00 | KRW 126.800,00 | KRW 113.900,00 | 2,47M |
| 2026-07-30 | KRW 98.300,00 | -%15,33 | KRW 104.500,00 | KRW 112.500,00 | KRW 96.800,00 | 2,76M |
| 2026-07-29 | KRW 116.100,00 | -%9,86 | KRW 129.500,00 | KRW 136.600,00 | KRW 106.800,00 | 2,21M |
| 2026-07-28 | KRW 128.800,00 | -%14,08 | KRW 137.600,00 | KRW 138.100,00 | KRW 128.800,00 | 1,06M |
| 2026-07-27 | KRW 149.900,00 | +%6,31 | KRW 145.000,00 | KRW 153.000,00 | KRW 143.000,00 | 1,38M |
| 2026-07-24 | KRW 141.000,00 | -%13,97 | KRW 161.300,00 | KRW 161.300,00 | KRW 141.000,00 | 1,39M |
| 2026-07-23 | KRW 163.900,00 | +%1,17 | KRW 165.000,00 | KRW 172.300,00 | KRW 155.000,00 | 1,54M |
| 2026-07-22 | KRW 162.000,00 | -%4,26 | KRW 178.700,00 | KRW 185.000,00 | KRW 162.000,00 | 1,52M |
| 2026-07-21 | KRW 169.200,00 | +%0,77 | KRW 168.000,00 | KRW 172.000,00 | KRW 161.700,00 | 1,19M |
| 2026-07-20 | KRW 167.900,00 | -%10,64 | KRW 179.600,00 | KRW 193.100,00 | KRW 167.500,00 | 1,33M |
| 2026-07-16 | KRW 187.900,00 | -%10,31 | KRW 198.600,00 | KRW 201.000,00 | KRW 187.800,00 | 1,16M |
| 2026-07-15 | KRW 209.500,00 | +%8,77 | KRW 205.000,00 | KRW 222.000,00 | KRW 196.400,00 | 2,93M |
| 2026-07-14 | KRW 192.600,00 | +%5,53 | KRW 183.000,00 | KRW 196.400,00 | KRW 176.800,00 | 2,26M |
| 2026-07-13 | KRW 182.500,00 | -%4,90 | KRW 192.300,00 | KRW 214.500,00 | KRW 181.200,00 | 2,48M |
| 2026-07-10 | KRW 191.900,00 | +%7,57 | KRW 186.500,00 | KRW 199.100,00 | KRW 176.200,00 | 2,21M |
| 2026-07-09 | KRW 178.400,00 | +%11,50 | KRW 162.100,00 | KRW 178.400,00 | KRW 160.800,00 | 2,14M |
| 2026-07-08 | KRW 160.000,00 | -%8,88 | KRW 170.100,00 | KRW 180.600,00 | KRW 160.000,00 | 1,64M |
| 2026-07-07 | KRW 175.600,00 | -%3,36 | KRW 177.700,00 | KRW 196.700,00 | KRW 172.300,00 | 2,09M |
| 2026-07-06 | KRW 181.700,00 | -%5,66 | KRW 194.000,00 | KRW 199.800,00 | KRW 177.000,00 | 1,84M |
| 2026-07-03 | KRW 192.600,00 | -%15,34 | KRW 230.000,00 | KRW 230.500,00 | KRW 189.100,00 | 3,10M |
| 2026-07-02 | KRW 227.500,00 | -%5,99 | KRW 226.000,00 | KRW 252.000,00 | KRW 210.500,00 | 3,55M |
| 2026-07-01 | KRW 242.000,00 | +%20,40 | KRW 201.000,00 | KRW 256.500,00 | KRW 196.600,00 | 6,60M |
| 2026-06-30 | KRW 201.000,00 | +%13,82 | KRW 180.900,00 | KRW 206.000,00 | KRW 171.800,00 | 3,31M |
| 2026-06-29 | KRW 176.600,00 | +%6,64 | KRW 170.900,00 | KRW 189.000,00 | KRW 167.800,00 | 2,22M |
| 2026-06-26 | KRW 165.600,00 | -%0,78 | KRW 166.900,00 | KRW 179.300,00 | KRW 161.600,00 | 2,77M |
| 2026-06-25 | KRW 166.900,00 | -%8,50 | KRW 190.400,00 | KRW 192.800,00 | KRW 165.300,00 | 2,43M |
| 2026-06-24 | KRW 182.400,00 | -%0,98 | KRW 184.200,00 | KRW 194.000,00 | KRW 180.500,00 | 1,35M |
| 2026-06-23 | KRW 184.200,00 | -%6,92 | KRW 198.000,00 | KRW 198.100,00 | KRW 180.900,00 | 1,61M |
| 2026-06-22 | KRW 197.900,00 | +%2,49 | KRW 187.300,00 | KRW 202.000,00 | KRW 185.500,00 | 2,15M |
| 2026-06-19 | KRW 193.100,00 | -%9,13 | KRW 219.000,00 | KRW 219.500,00 | KRW 190.200,00 | 2,68M |
| 2026-06-18 | KRW 212.500,00 | -%3,41 | KRW 224.000,00 | KRW 225.500,00 | KRW 208.000,00 | 1,52M |
| 2026-06-17 | KRW 220.000,00 | -%2,87 | KRW 222.000,00 | KRW 243.000,00 | KRW 218.500,00 | 2,23M |
| 2026-06-16 | KRW 226.500,00 | +%0,67 | KRW 227.500,00 | KRW 240.000,00 | KRW 218.000,00 | 2,24M |
| 2026-06-15 | KRW 225.000,00 | -%2,60 | KRW 237.500,00 | KRW 244.000,00 | KRW 218.000,00 | 2,45M |
| 2026-06-12 | KRW 231.000,00 | -%5,91 | KRW 267.500,00 | KRW 283.000,00 | KRW 229.500,00 | 6,08M |
| 2026-06-11 | KRW 245.500,00 | +%23,37 | KRW 197.300,00 | KRW 254.000,00 | KRW 183.000,00 | 7,36M |
| 2026-06-10 | KRW 199.000,00 | +%3,81 | KRW 189.600,00 | KRW 228.000,00 | KRW 188.000,00 | 6,13K |
| 2026-06-09 | KRW 191.700,00 | +%4,87 | KRW 196.400,00 | KRW 205.500,00 | KRW 184.200,00 | 2,12M |
| 2026-06-08 | KRW 182.800,00 | -%12,95 | KRW 180.200,00 | KRW 203.000,00 | KRW 180.100,00 | 1,97M |
| 2026-06-05 | KRW 210.000,00 | -%16,17 | KRW 228.500,00 | KRW 232.500,00 | KRW 209.500,00 | 2,84M |
| 2026-06-04 | KRW 250.500,00 | +%27,22 | KRW 197.100,00 | KRW 255.000,00 | KRW 190.300,00 | 6,83M |
| 2026-06-02 | KRW 196.900,00 | +%6,15 | KRW 184.500,00 | KRW 208.500,00 | KRW 175.000,00 | 3,60M |
| 2026-06-01 | KRW 185.500,00 | -%7,25 | KRW 199.400,00 | KRW 204.500,00 | KRW 181.200,00 | 2,59M |
| 2026-05-29 | KRW 200.000,00 | -%3,85 | KRW 215.000,00 | KRW 225.000,00 | KRW 200.000,00 | 2,42M |
| 2026-05-28 | KRW 208.000,00 | -%9,17 | KRW 234.500,00 | KRW 235.500,00 | KRW 201.000,00 | 2,46M |
| 2026-05-27 | KRW 229.000,00 | -%2,35 | KRW 243.000,00 | KRW 250.000,00 | KRW 223.500,00 | 2,02M |
| 2026-05-26 | KRW 234.500,00 | +%4,69 | KRW 229.000,00 | KRW 247.000,00 | KRW 217.000,00 | 4,45M |
| 2026-05-22 | KRW 224.000,00 | +%20,95 | KRW 185.300,00 | KRW 231.500,00 | KRW 185.200,00 | 6,63M |
| 2026-05-21 | KRW 185.200,00 | +%3,75 | KRW 186.200,00 | KRW 191.200,00 | KRW 172.000,00 | 3,16M |