PHA Co., Ltd. 043370
KRX · Güney Kore · Üretici İmalatı
KRW 11.340,00-60,00 (-%0,53)
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 11.300,00 | -%0,88 | KRW 11.450,00 | KRW 11.450,00 | KRW 11.230,00 | 19,19K |
| 2026-10-01 | KRW 11.400,00 | +%1,51 | KRW 11.200,00 | KRW 11.440,00 | KRW 11.200,00 | 8,29K |
| 2026-09-30 | KRW 11.230,00 | -%1,40 | KRW 11.410,00 | KRW 11.410,00 | KRW 11.210,00 | 9,67K |
| 2026-09-29 | KRW 11.390,00 | +%0,80 | KRW 11.295,00 | KRW 11.400,00 | KRW 11.250,00 | 10,12K |
| 2026-09-28 | KRW 11.300,00 | +%0,53 | KRW 11.110,00 | KRW 11.340,00 | KRW 11.110,00 | 20,41K |
| 2026-09-23 | KRW 11.240,00 | -%0,09 | KRW 11.110,00 | KRW 11.540,00 | KRW 11.110,00 | 16,64K |
| 2026-09-22 | KRW 11.250,00 | +%0,90 | KRW 11.170,00 | KRW 11.340,00 | KRW 11.010,00 | 23,99K |
| 2026-09-21 | KRW 11.150,00 | -%0,62 | KRW 11.480,00 | KRW 11.480,00 | KRW 10.860,00 | 24,74K |
| 2026-09-18 | KRW 11.220,00 | +%0,81 | KRW 11.150,00 | KRW 11.220,00 | KRW 11.070,00 | 10,43K |
| 2026-09-17 | KRW 11.130,00 | +%1,92 | KRW 10.960,00 | KRW 11.150,00 | KRW 10.960,00 | 8,74K |
| 2026-09-16 | KRW 10.920,00 | -%0,73 | KRW 10.930,00 | KRW 11.030,00 | KRW 10.810,00 | 11,65K |
| 2026-09-15 | KRW 11.000,00 | -%1,52 | KRW 11.120,00 | KRW 11.190,00 | KRW 10.900,00 | 14,05K |
| 2026-09-14 | KRW 11.170,00 | -%3,29 | KRW 11.450,00 | KRW 11.470,00 | KRW 11.150,00 | 12,52K |
| 2026-09-11 | KRW 11.550,00 | +%1,23 | KRW 11.210,00 | KRW 11.600,00 | KRW 11.210,00 | 7,10K |
| 2026-09-10 | KRW 11.410,00 | +%1,88 | KRW 11.100,00 | KRW 11.620,00 | KRW 11.070,00 | 6,97K |
| 2026-09-09 | KRW 11.200,00 | +%1,54 | KRW 10.950,00 | KRW 11.220,00 | KRW 10.950,00 | 10,10K |
| 2026-09-08 | KRW 11.030,00 | -%1,34 | KRW 11.150,00 | KRW 11.180,00 | KRW 11.010,00 | 16,15K |
| 2026-09-07 | KRW 11.180,00 | %0,00 | KRW 11.250,00 | KRW 11.250,00 | KRW 11.100,00 | 13,04K |
| 2026-09-04 | KRW 11.180,00 | +%0,45 | KRW 11.200,00 | KRW 11.250,00 | KRW 10.920,00 | 18,35K |
| 2026-09-03 | KRW 11.130,00 | -%0,27 | KRW 11.150,00 | KRW 11.160,00 | KRW 10.920,00 | 53,19K |
| 2026-09-02 | KRW 11.160,00 | +%0,09 | KRW 11.130,00 | KRW 11.280,00 | KRW 10.720,00 | 11,80K |
| 2026-09-01 | KRW 11.150,00 | -%1,59 | KRW 11.330,00 | KRW 11.330,00 | KRW 11.100,00 | 3,79K |
| 2026-08-31 | KRW 11.330,00 | +%1,43 | KRW 11.170,00 | KRW 11.330,00 | KRW 10.940,00 | 17,34K |
| 2026-08-28 | KRW 11.170,00 | +%0,54 | KRW 11.190,00 | KRW 11.240,00 | KRW 10.970,00 | 3,88K |
| 2026-08-27 | KRW 11.110,00 | %0,00 | KRW 11.120,00 | KRW 11.230,00 | KRW 10.980,00 | 17,47K |
| 2026-08-26 | KRW 11.110,00 | -%1,24 | KRW 11.290,00 | KRW 11.330,00 | KRW 10.940,00 | 17,80K |
| 2026-08-25 | KRW 11.250,00 | +%1,63 | KRW 10.950,00 | KRW 11.290,00 | KRW 10.910,00 | 10,08K |
| 2026-08-24 | KRW 11.070,00 | +%3,07 | KRW 10.910,00 | KRW 11.070,00 | KRW 10.740,00 | 15,08K |
| 2026-08-21 | KRW 10.740,00 | -%1,74 | KRW 10.940,00 | KRW 10.940,00 | KRW 10.600,00 | 15,57K |
| 2026-08-20 | KRW 10.930,00 | -%0,27 | KRW 10.990,00 | KRW 11.070,00 | KRW 10.900,00 | 22,37K |
| 2026-08-19 | KRW 10.960,00 | -%2,92 | KRW 11.190,00 | KRW 11.190,00 | KRW 10.840,00 | 13,45K |
| 2026-08-18 | KRW 11.290,00 | -%2,25 | KRW 11.570,00 | KRW 11.590,00 | KRW 11.100,00 | 28,12K |
| 2026-08-14 | KRW 11.550,00 | +%3,87 | KRW 11.250,00 | KRW 11.550,00 | KRW 11.080,00 | 9,67K |
| 2026-08-13 | KRW 11.120,00 | -%0,54 | KRW 11.270,00 | KRW 11.270,00 | KRW 10.930,00 | 18,46K |
| 2026-08-12 | KRW 11.180,00 | +%0,45 | KRW 11.150,00 | KRW 11.180,00 | KRW 11.050,00 | 6,19K |
| 2026-08-11 | KRW 11.130,00 | -%0,54 | KRW 11.190,00 | KRW 11.270,00 | KRW 11.000,00 | 15,26K |
| 2026-08-10 | KRW 11.190,00 | +%0,99 | KRW 11.080,00 | KRW 11.230,00 | KRW 10.960,00 | 13,87K |
| 2026-08-07 | KRW 11.080,00 | %0,00 | KRW 10.910,00 | KRW 11.100,00 | KRW 10.900,00 | 15,28K |
| 2026-08-06 | KRW 11.080,00 | -%3,23 | KRW 11.440,00 | KRW 11.440,00 | KRW 10.950,00 | 19,45K |
| 2026-08-05 | KRW 11.450,00 | +%5,63 | KRW 10.840,00 | KRW 11.450,00 | KRW 10.830,00 | 9,76K |
| 2026-08-04 | KRW 10.840,00 | -%1,09 | KRW 10.970,00 | KRW 11.020,00 | KRW 10.540,00 | 27,36K |
| 2026-08-03 | KRW 10.960,00 | +%2,43 | KRW 10.690,00 | KRW 11.140,00 | KRW 10.560,00 | 11,95K |
| 2026-07-31 | KRW 10.700,00 | +%6,36 | KRW 10.230,00 | KRW 10.700,00 | KRW 10.200,00 | 18,53K |
| 2026-07-30 | KRW 10.060,00 | +%0,50 | KRW 9.850,00 | KRW 10.200,00 | KRW 9.850,00 | 18,60K |
| 2026-07-29 | KRW 10.010,00 | -%4,03 | KRW 10.440,00 | KRW 10.540,00 | KRW 9.730,00 | 37,44K |
| 2026-07-28 | KRW 10.430,00 | -%1,51 | KRW 10.420,00 | KRW 10.530,00 | KRW 10.160,00 | 23,48K |
| 2026-07-27 | KRW 10.590,00 | -%0,47 | KRW 10.590,00 | KRW 10.830,00 | KRW 10.560,00 | 10,95K |
| 2026-07-24 | KRW 10.640,00 | -%2,21 | KRW 10.760,00 | KRW 10.890,00 | KRW 10.560,00 | 18,20K |
| 2026-07-23 | KRW 10.880,00 | +%1,68 | KRW 10.700,00 | KRW 10.970,00 | KRW 10.670,00 | 13,60K |
| 2026-07-22 | KRW 10.700,00 | -%0,56 | KRW 10.990,00 | KRW 11.090,00 | KRW 10.630,00 | 18,27K |
| 2026-07-21 | KRW 10.760,00 | -%0,28 | KRW 10.790,00 | KRW 10.980,00 | KRW 10.560,00 | 13,94K |
| 2026-07-20 | KRW 10.790,00 | -%3,92 | KRW 10.960,00 | KRW 10.970,00 | KRW 10.600,00 | 22,88K |
| 2026-07-16 | KRW 11.230,00 | +%0,63 | KRW 10.900,00 | KRW 11.230,00 | KRW 10.900,00 | 8,44K |
| 2026-07-15 | KRW 11.160,00 | +%1,73 | KRW 11.010,00 | KRW 11.300,00 | KRW 11.010,00 | 15,75K |
| 2026-07-14 | KRW 10.970,00 | -%0,63 | KRW 11.180,00 | KRW 11.180,00 | KRW 10.750,00 | 17,25K |
| 2026-07-13 | KRW 11.040,00 | -%1,78 | KRW 11.260,00 | KRW 11.500,00 | KRW 10.970,00 | 12,54K |
| 2026-07-10 | KRW 11.240,00 | +%3,12 | KRW 10.930,00 | KRW 11.390,00 | KRW 10.930,00 | 39,44K |
| 2026-07-09 | KRW 10.900,00 | -%4,80 | KRW 11.400,00 | KRW 11.400,00 | KRW 10.730,00 | 26,62K |
| 2026-07-08 | KRW 11.450,00 | %0,00 | KRW 11.490,00 | KRW 11.490,00 | KRW 11.100,00 | 22,91K |
| 2026-07-07 | KRW 11.450,00 | -%0,35 | KRW 11.570,00 | KRW 11.970,00 | KRW 11.050,00 | 26,71K |
| 2026-07-06 | KRW 11.490,00 | -%2,05 | KRW 11.730,00 | KRW 11.740,00 | KRW 11.410,00 | 14,06K |
| 2026-07-03 | KRW 11.730,00 | +%3,81 | KRW 11.220,00 | KRW 11.730,00 | KRW 11.000,00 | 6,89K |
| 2026-07-02 | KRW 11.300,00 | -%4,24 | KRW 11.790,00 | KRW 11.790,00 | KRW 11.230,00 | 14,12K |
| 2026-07-01 | KRW 11.800,00 | +%3,69 | KRW 11.390,00 | KRW 11.950,00 | KRW 11.390,00 | 14,71K |
| 2026-06-30 | KRW 11.380,00 | -%0,61 | KRW 11.450,00 | KRW 11.650,00 | KRW 11.270,00 | 14,38K |
| 2026-06-29 | KRW 11.450,00 | +%7,31 | KRW 10.650,00 | KRW 11.450,00 | KRW 10.590,00 | 10,92K |
| 2026-06-26 | KRW 10.670,00 | -%4,99 | KRW 11.230,00 | KRW 11.230,00 | KRW 10.420,00 | 44,66K |
| 2026-06-25 | KRW 11.230,00 | -%1,49 | KRW 11.600,00 | KRW 11.630,00 | KRW 10.870,00 | 60,65K |
| 2026-06-24 | KRW 11.400,00 | -%1,04 | KRW 11.500,00 | KRW 11.570,00 | KRW 11.220,00 | 28,25K |
| 2026-06-23 | KRW 11.520,00 | -%4,32 | KRW 12.050,00 | KRW 12.090,00 | KRW 11.490,00 | 45,32K |
| 2026-06-22 | KRW 12.040,00 | -%2,27 | KRW 12.100,00 | KRW 12.340,00 | KRW 12.030,00 | 28,62K |
| 2026-06-19 | KRW 12.320,00 | -%1,36 | KRW 12.420,00 | KRW 12.450,00 | KRW 11.920,00 | 30,62K |
| 2026-06-18 | KRW 12.490,00 | -%4,36 | KRW 13.020,00 | KRW 13.020,00 | KRW 12.290,00 | 29,01K |
| 2026-06-17 | KRW 13.060,00 | -%2,90 | KRW 13.160,00 | KRW 13.380,00 | KRW 12.830,00 | 24,47K |
| 2026-06-16 | KRW 13.450,00 | +%4,26 | KRW 12.990,00 | KRW 13.600,00 | KRW 12.870,00 | 58,45K |
| 2026-06-15 | KRW 12.900,00 | +%3,28 | KRW 12.800,00 | KRW 12.980,00 | KRW 12.620,00 | 20,65K |
| 2026-06-12 | KRW 12.490,00 | +%5,31 | KRW 12.010,00 | KRW 12.600,00 | KRW 12.010,00 | 38,91K |
| 2026-06-11 | KRW 11.860,00 | -%1,33 | KRW 11.880,00 | KRW 11.880,00 | KRW 11.290,00 | 58,14K |
| 2026-06-10 | KRW 12.020,00 | -%0,83 | KRW 12.170,00 | KRW 12.170,00 | KRW 11.720,00 | 23,94K |
| 2026-06-09 | KRW 12.120,00 | +%3,41 | KRW 11.660,00 | KRW 12.200,00 | KRW 11.660,00 | 6,98K |
| 2026-06-08 | KRW 11.720,00 | -%5,41 | KRW 12.000,00 | KRW 12.100,00 | KRW 11.620,00 | 48,62K |
| 2026-06-05 | KRW 12.390,00 | +%1,39 | KRW 12.110,00 | KRW 12.450,00 | KRW 11.820,00 | 48,40K |
| 2026-06-04 | KRW 12.220,00 | -%1,13 | KRW 12.010,00 | KRW 12.380,00 | KRW 12.010,00 | 35,19K |
| 2026-06-02 | KRW 12.360,00 | -%1,20 | KRW 12.460,00 | KRW 12.500,00 | KRW 11.850,00 | 46,64K |
| 2026-06-01 | KRW 12.510,00 | -%0,32 | KRW 12.670,00 | KRW 12.750,00 | KRW 12.330,00 | 79,27K |
| 2026-05-29 | KRW 12.550,00 | -%2,03 | KRW 12.890,00 | KRW 12.930,00 | KRW 12.510,00 | 43,98K |
| 2026-05-28 | KRW 12.810,00 | -%2,06 | KRW 13.080,00 | KRW 13.100,00 | KRW 12.570,00 | 42,86K |
| 2026-05-27 | KRW 13.080,00 | -%2,39 | KRW 13.390,00 | KRW 13.540,00 | KRW 12.630,00 | 64,36K |
| 2026-05-26 | KRW 13.400,00 | +%0,22 | KRW 13.500,00 | KRW 13.500,00 | KRW 13.180,00 | 78,27K |
| 2026-05-22 | KRW 13.370,00 | +%3,64 | KRW 13.040,00 | KRW 13.400,00 | KRW 12.330,00 | 46,79K |