Cenit Co., Ltd 037760
KRX · Güney Kore · Enerji Dışı Mineraller
KRW 2.485,00+40,00 (+%1,64)
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 2.485,00 | +%1,64 | KRW 2.445,00 | KRW 2.495,00 | KRW 2.415,00 | 152,11K |
| 2026-10-01 | KRW 2.445,00 | +%2,09 | KRW 2.395,00 | KRW 2.470,00 | KRW 2.375,00 | 122,07K |
| 2026-09-30 | KRW 2.395,00 | -%0,21 | KRW 2.400,00 | KRW 2.410,00 | KRW 2.350,00 | 8,60K |
| 2026-09-29 | KRW 2.400,00 | %0,00 | KRW 2.350,00 | KRW 2.400,00 | KRW 2.350,00 | 16,20K |
| 2026-09-28 | KRW 2.400,00 | -%1,03 | KRW 2.330,00 | KRW 2.425,00 | KRW 2.330,00 | 9,13K |
| 2026-09-23 | KRW 2.425,00 | +%0,83 | KRW 2.405,00 | KRW 2.430,00 | KRW 2.345,00 | 50,50K |
| 2026-09-22 | KRW 2.405,00 | +%1,91 | KRW 2.370,00 | KRW 2.430,00 | KRW 2.360,00 | 77,90K |
| 2026-09-21 | KRW 2.360,00 | +%0,85 | KRW 2.380,00 | KRW 2.380,00 | KRW 2.330,00 | 61,29K |
| 2026-09-18 | KRW 2.340,00 | -%1,47 | KRW 2.375,00 | KRW 2.375,00 | KRW 2.335,00 | 2,78K |
| 2026-09-17 | KRW 2.375,00 | +%0,85 | KRW 2.360,00 | KRW 2.380,00 | KRW 2.330,00 | 165 |
| 2026-09-16 | KRW 2.355,00 | +%0,86 | KRW 2.365,00 | KRW 2.365,00 | KRW 2.320,00 | 23,22K |
| 2026-09-15 | KRW 2.335,00 | -%1,48 | KRW 2.370,00 | KRW 2.370,00 | KRW 2.335,00 | 28,61K |
| 2026-09-14 | KRW 2.370,00 | -%0,63 | KRW 2.380,00 | KRW 2.380,00 | KRW 2.335,00 | 34,67K |
| 2026-09-11 | KRW 2.385,00 | +%0,85 | KRW 2.365,00 | KRW 2.390,00 | KRW 2.245,00 | 21,23K |
| 2026-09-10 | KRW 2.365,00 | +%0,21 | KRW 2.395,00 | KRW 2.395,00 | KRW 2.335,00 | 17,19K |
| 2026-09-09 | KRW 2.360,00 | +%0,21 | KRW 2.360,00 | KRW 2.375,00 | KRW 2.335,00 | 37,46K |
| 2026-09-08 | KRW 2.355,00 | -%1,88 | KRW 2.395,00 | KRW 2.395,00 | KRW 2.340,00 | 44,92K |
| 2026-09-07 | KRW 2.400,00 | %0,00 | KRW 2.395,00 | KRW 2.400,00 | KRW 2.260,00 | 30,31K |
| 2026-09-04 | KRW 2.400,00 | +%1,05 | KRW 2.375,00 | KRW 2.400,00 | KRW 2.340,00 | 10,52K |
| 2026-09-03 | KRW 2.375,00 | +%0,85 | KRW 2.355,00 | KRW 2.395,00 | KRW 2.300,00 | 2,05K |
| 2026-09-02 | KRW 2.355,00 | -%1,46 | KRW 2.345,00 | KRW 2.395,00 | KRW 2.320,00 | 4,97K |
| 2026-09-01 | KRW 2.390,00 | -%0,21 | KRW 2.390,00 | KRW 2.400,00 | KRW 2.365,00 | 26,22K |
| 2026-08-31 | KRW 2.395,00 | +%3,23 | KRW 2.315,00 | KRW 2.420,00 | KRW 2.265,00 | 42,41K |
| 2026-08-28 | KRW 2.320,00 | +%1,09 | KRW 2.320,00 | KRW 2.320,00 | KRW 2.205,00 | 16,93K |
| 2026-08-27 | KRW 2.295,00 | %0,00 | KRW 2.295,00 | KRW 2.315,00 | KRW 2.280,00 | 5,91K |
| 2026-08-26 | KRW 2.295,00 | -%3,77 | KRW 2.385,00 | KRW 2.385,00 | KRW 2.295,00 | 13,40K |
| 2026-08-25 | KRW 2.385,00 | -%0,42 | KRW 2.390,00 | KRW 2.390,00 | KRW 2.300,00 | 24,88K |
| 2026-08-24 | KRW 2.395,00 | +%0,21 | KRW 2.390,00 | KRW 2.395,00 | KRW 2.320,00 | 850 |
| 2026-08-21 | KRW 2.390,00 | -%0,42 | KRW 2.380,00 | KRW 2.400,00 | KRW 2.340,00 | 1,99K |
| 2026-08-20 | KRW 2.400,00 | -%1,23 | KRW 2.430,00 | KRW 2.440,00 | KRW 2.290,00 | 39,94K |
| 2026-08-19 | KRW 2.430,00 | +%3,18 | KRW 2.360,00 | KRW 2.430,00 | KRW 2.250,00 | 34,77K |
| 2026-08-18 | KRW 2.355,00 | -%0,42 | KRW 2.350,00 | KRW 2.395,00 | KRW 2.315,00 | 24,51K |
| 2026-08-14 | KRW 2.365,00 | -%2,07 | KRW 2.325,00 | KRW 2.400,00 | KRW 2.280,00 | 47,74K |
| 2026-08-13 | KRW 2.415,00 | %0,00 | KRW 2.415,00 | KRW 2.440,00 | KRW 2.345,00 | 26,36K |
| 2026-08-12 | KRW 2.415,00 | -%0,21 | KRW 2.355,00 | KRW 2.460,00 | KRW 2.340,00 | 75,87K |
| 2026-08-11 | KRW 2.420,00 | +%0,41 | KRW 2.410,00 | KRW 2.420,00 | KRW 2.305,00 | 21,14K |
| 2026-08-10 | KRW 2.410,00 | +%0,63 | KRW 2.400,00 | KRW 2.410,00 | KRW 2.350,00 | 40,67K |
| 2026-08-07 | KRW 2.395,00 | -%0,42 | KRW 2.405,00 | KRW 2.405,00 | KRW 2.340,00 | 1,66K |
| 2026-08-06 | KRW 2.405,00 | +%0,42 | KRW 2.395,00 | KRW 2.415,00 | KRW 2.385,00 | 28,38K |
| 2026-08-05 | KRW 2.395,00 | +%0,21 | KRW 2.390,00 | KRW 2.425,00 | KRW 2.380,00 | 27,30K |
| 2026-08-04 | KRW 2.390,00 | +%0,42 | KRW 2.380,00 | KRW 2.395,00 | KRW 2.310,00 | 11,20K |
| 2026-08-03 | KRW 2.380,00 | -%0,21 | KRW 2.385,00 | KRW 2.390,00 | KRW 2.355,00 | 4,66K |
| 2026-07-31 | KRW 2.385,00 | %0,00 | KRW 2.400,00 | KRW 2.405,00 | KRW 2.355,00 | 5,27K |
| 2026-07-30 | KRW 2.385,00 | %0,00 | KRW 2.315,00 | KRW 2.405,00 | KRW 2.310,00 | 39,30K |
| 2026-07-29 | KRW 2.385,00 | -%0,63 | KRW 2.400,00 | KRW 2.400,00 | KRW 2.270,00 | 11,67K |
| 2026-07-28 | KRW 2.400,00 | -%0,62 | KRW 2.430,00 | KRW 2.430,00 | KRW 2.335,00 | 5,73K |
| 2026-07-27 | KRW 2.415,00 | -%0,82 | KRW 2.440,00 | KRW 2.440,00 | KRW 2.360,00 | 13,03K |
| 2026-07-24 | KRW 2.435,00 | +%0,62 | KRW 2.420,00 | KRW 2.440,00 | KRW 2.335,00 | 5,68K |
| 2026-07-23 | KRW 2.420,00 | %0,00 | KRW 2.420,00 | KRW 2.440,00 | KRW 2.350,00 | 27,16K |
| 2026-07-22 | KRW 2.420,00 | -%0,41 | KRW 2.430,00 | KRW 2.450,00 | KRW 2.360,00 | 1,73K |
| 2026-07-21 | KRW 2.430,00 | +%1,89 | KRW 2.385,00 | KRW 2.430,00 | KRW 2.315,00 | 3,20K |
| 2026-07-20 | KRW 2.385,00 | -%1,85 | KRW 2.475,00 | KRW 2.475,00 | KRW 2.350,00 | 18,55K |
| 2026-07-16 | KRW 2.430,00 | +%0,21 | KRW 2.425,00 | KRW 2.435,00 | KRW 2.340,00 | 7,25K |
| 2026-07-15 | KRW 2.425,00 | -%0,61 | KRW 2.440,00 | KRW 2.480,00 | KRW 2.425,00 | 11,22K |
| 2026-07-14 | KRW 2.440,00 | %0,00 | KRW 2.435,00 | KRW 2.455,00 | KRW 2.365,00 | 17,93K |
| 2026-07-13 | KRW 2.440,00 | +%1,67 | KRW 2.400,00 | KRW 2.450,00 | KRW 2.365,00 | 8,60K |
| 2026-07-10 | KRW 2.400,00 | -%2,83 | KRW 2.480,00 | KRW 2.480,00 | KRW 2.385,00 | 14,98K |
| 2026-07-09 | KRW 2.470,00 | +%3,35 | KRW 2.390,00 | KRW 2.470,00 | KRW 2.350,00 | 3,27K |
| 2026-07-08 | KRW 2.390,00 | -%3,43 | KRW 2.495,00 | KRW 2.495,00 | KRW 2.290,00 | 20,24K |
| 2026-07-07 | KRW 2.475,00 | +%0,81 | KRW 2.475,00 | KRW 2.475,00 | KRW 2.400,00 | 14,72K |
| 2026-07-06 | KRW 2.455,00 | -%0,81 | KRW 2.475,00 | KRW 2.480,00 | KRW 2.375,00 | 9,21K |
| 2026-07-03 | KRW 2.475,00 | +%0,20 | KRW 2.450,00 | KRW 2.475,00 | KRW 2.395,00 | 37,84K |
| 2026-07-02 | KRW 2.470,00 | +%2,07 | KRW 2.420,00 | KRW 2.480,00 | KRW 2.340,00 | 25,15K |
| 2026-07-01 | KRW 2.420,00 | +%2,76 | KRW 2.355,00 | KRW 2.425,00 | KRW 2.310,00 | 12,24K |
| 2026-06-30 | KRW 2.355,00 | -%3,29 | KRW 2.455,00 | KRW 2.475,00 | KRW 2.160,00 | 391,72K |
| 2026-06-29 | KRW 2.435,00 | +%3,40 | KRW 2.350,00 | KRW 2.435,00 | KRW 2.305,00 | 107,48K |
| 2026-06-26 | KRW 2.355,00 | -%3,68 | KRW 2.445,00 | KRW 2.445,00 | KRW 2.305,00 | 28,96K |
| 2026-06-25 | KRW 2.445,00 | +%0,62 | KRW 2.410,00 | KRW 2.445,00 | KRW 2.390,00 | 3,99K |
| 2026-06-24 | KRW 2.430,00 | %0,00 | KRW 2.435,00 | KRW 2.445,00 | KRW 2.350,00 | 73,14K |
| 2026-06-23 | KRW 2.430,00 | %0,00 | KRW 2.390,00 | KRW 2.475,00 | KRW 2.330,00 | 155,49K |
| 2026-06-22 | KRW 2.430,00 | %0,00 | KRW 2.430,00 | KRW 2.430,00 | KRW 2.300,00 | 69,19K |
| 2026-06-19 | KRW 2.430,00 | -%0,21 | KRW 2.425,00 | KRW 2.435,00 | KRW 2.395,00 | 5,53K |
| 2026-06-18 | KRW 2.435,00 | -%0,61 | KRW 2.460,00 | KRW 2.470,00 | KRW 2.360,00 | 10,71K |
| 2026-06-17 | KRW 2.450,00 | +%1,66 | KRW 2.410,00 | KRW 2.450,00 | KRW 2.360,00 | 24,23K |
| 2026-06-16 | KRW 2.410,00 | +%0,42 | KRW 2.420,00 | KRW 2.450,00 | KRW 2.375,00 | 7,91K |
| 2026-06-15 | KRW 2.400,00 | %0,00 | KRW 2.420,00 | KRW 2.440,00 | KRW 2.310,00 | 9,58K |
| 2026-06-12 | KRW 2.400,00 | -%1,64 | KRW 2.440,00 | KRW 2.465,00 | KRW 2.320,00 | 8,44K |
| 2026-06-11 | KRW 2.440,00 | +%2,74 | KRW 2.355,00 | KRW 2.440,00 | KRW 2.245,00 | 27,79K |
| 2026-06-10 | KRW 2.375,00 | -%0,63 | KRW 2.370,00 | KRW 2.390,00 | KRW 2.300,00 | 23,85K |
| 2026-06-09 | KRW 2.390,00 | %0,00 | KRW 2.375,00 | KRW 2.400,00 | KRW 2.325,00 | 12,02K |
| 2026-06-08 | KRW 2.390,00 | -%1,24 | KRW 2.415,00 | KRW 2.430,00 | KRW 2.305,00 | 20,96K |
| 2026-06-05 | KRW 2.420,00 | %0,00 | KRW 2.420,00 | KRW 2.440,00 | KRW 2.375,00 | 26,58K |
| 2026-06-04 | KRW 2.420,00 | -%2,02 | KRW 2.440,00 | KRW 2.465,00 | KRW 2.360,00 | 12,84K |
| 2026-06-02 | KRW 2.470,00 | -%0,60 | KRW 2.460,00 | KRW 2.505,00 | KRW 2.370,00 | 43,36K |
| 2026-06-01 | KRW 2.485,00 | +%2,05 | KRW 2.425,00 | KRW 2.485,00 | KRW 2.370,00 | 24,55K |
| 2026-05-29 | KRW 2.435,00 | -%2,01 | KRW 2.480,00 | KRW 2.480,00 | KRW 2.360,00 | 102,77K |
| 2026-05-28 | KRW 2.485,00 | +%3,54 | KRW 2.380,00 | KRW 2.490,00 | KRW 2.320,00 | 48,37K |
| 2026-05-27 | KRW 2.400,00 | -%0,21 | KRW 2.425,00 | KRW 2.425,00 | KRW 2.300,00 | 14,85K |
| 2026-05-26 | KRW 2.405,00 | +%0,42 | KRW 2.395,00 | KRW 2.415,00 | KRW 2.335,00 | 68,67K |
| 2026-05-22 | KRW 2.395,00 | +%3,46 | KRW 2.315,00 | KRW 2.395,00 | KRW 2.280,00 | 41,61K |