Winix Inc. 044340
KRX · Güney Kore · Dayanıklı Tüketim Malları
KRW 2.765,00+25,00 (+%0,91)
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 2.740,00 | +%0,92 | KRW 2.715,00 | KRW 2.740,00 | KRW 2.655,00 | 33,52K |
| 2026-09-29 | KRW 2.715,00 | -%2,51 | KRW 2.815,00 | KRW 2.820,00 | KRW 2.640,00 | 47,86K |
| 2026-09-28 | KRW 2.785,00 | +%2,20 | KRW 2.760,00 | KRW 2.915,00 | KRW 2.730,00 | 64,07K |
| 2026-09-23 | KRW 2.725,00 | -%1,80 | KRW 2.770,00 | KRW 2.825,00 | KRW 2.725,00 |
| 62,47K |
| 2026-09-22 | KRW 2.775,00 | +%0,54 | KRW 2.830,00 | KRW 2.895,00 | KRW 2.770,00 | 65,48K |
| 2026-09-21 | KRW 2.760,00 | -%2,99 | KRW 2.850,00 | KRW 2.860,00 | KRW 2.750,00 | 64,29K |
| 2026-09-18 | KRW 2.845,00 | -%3,56 | KRW 2.955,00 | KRW 2.985,00 | KRW 2.840,00 | 78,86K |
| 2026-09-17 | KRW 2.950,00 | +%1,37 | KRW 2.900,00 | KRW 2.955,00 | KRW 2.875,00 | 65,61K |
| 2026-09-16 | KRW 2.910,00 | -%1,85 | KRW 2.970,00 | KRW 2.970,00 | KRW 2.875,00 | 68,91K |
| 2026-09-15 | KRW 2.965,00 | -%1,98 | KRW 3.025,00 | KRW 3.035,00 | KRW 2.945,00 | 82,30K |
| 2026-09-14 | KRW 3.025,00 | -%1,79 | KRW 3.110,00 | KRW 3.110,00 | KRW 3.000,00 | 64,06K |
| 2026-09-11 | KRW 3.080,00 | -%2,38 | KRW 3.155,00 | KRW 3.165,00 | KRW 3.065,00 | 58,11K |
| 2026-09-10 | KRW 3.155,00 | +%0,64 | KRW 3.135,00 | KRW 3.170,00 | KRW 3.060,00 | 99,52K |
| 2026-09-09 | KRW 3.135,00 | -%2,94 | KRW 3.230,00 | KRW 3.260,00 | KRW 3.135,00 | 96,95K |
| 2026-09-08 | KRW 3.230,00 | -%1,22 | KRW 3.270,00 | KRW 3.315,00 | KRW 3.230,00 | 61,81K |
| 2026-09-07 | KRW 3.270,00 | -%1,95 | KRW 3.390,00 | KRW 3.390,00 | KRW 3.250,00 | 70,83K |
| 2026-09-04 | KRW 3.335,00 | +%1,06 | KRW 3.400,00 | KRW 3.430,00 | KRW 3.315,00 | 77,75K |
| 2026-09-03 | KRW 3.300,00 | -%0,75 | KRW 3.400,00 | KRW 3.400,00 | KRW 3.255,00 | 51,03K |
| 2026-09-02 | KRW 3.325,00 | -%2,21 | KRW 3.390,00 | KRW 3.390,00 | KRW 3.210,00 | 87,10K |
| 2026-09-01 | KRW 3.400,00 | -%1,16 | KRW 3.410,00 | KRW 3.425,00 | KRW 3.330,00 | 68,56K |
| 2026-08-31 | KRW 3.440,00 | -%1,57 | KRW 3.495,00 | KRW 3.495,00 | KRW 3.350,00 | 58,16K |
| 2026-08-28 | KRW 3.495,00 | +%0,58 | KRW 3.480,00 | KRW 3.505,00 | KRW 3.395,00 | 101,52K |
| 2026-08-27 | KRW 3.475,00 | -%1,42 | KRW 3.590,00 | KRW 3.590,00 | KRW 3.455,00 | 84,93K |
| 2026-08-26 | KRW 3.525,00 | %0,00 | KRW 3.580,00 | KRW 3.585,00 | KRW 3.420,00 | 109,35K |
| 2026-08-25 | KRW 3.525,00 | +%1,00 | KRW 3.490,00 | KRW 3.530,00 | KRW 3.375,00 | 103,94K |
| 2026-08-24 | KRW 3.490,00 | -%1,13 | KRW 3.550,00 | KRW 3.695,00 | KRW 3.380,00 | 135,31K |
| 2026-08-21 | KRW 3.530,00 | -%4,47 | KRW 3.695,00 | KRW 3.695,00 | KRW 3.510,00 | 155,38K |
| 2026-08-20 | KRW 3.695,00 | -%2,12 | KRW 3.775,00 | KRW 3.865,00 | KRW 3.625,00 | 204,82K |
| 2026-08-19 | KRW 3.775,00 | -%5,86 | KRW 4.010,00 | KRW 4.050,00 | KRW 3.775,00 | 271,87K |
| 2026-08-18 | KRW 4.010,00 | -%4,75 | KRW 4.250,00 | KRW 4.300,00 | KRW 4.005,00 | 362,66K |
| 2026-08-14 | KRW 4.210,00 | +%5,12 | KRW 4.010,00 | KRW 4.650,00 | KRW 4.010,00 | 1,61M |
| 2026-08-13 | KRW 4.005,00 | -%6,64 | KRW 4.320,00 | KRW 4.330,00 | KRW 4.005,00 | 459,07K |
| 2026-08-12 | KRW 4.290,00 | -%4,13 | KRW 4.475,00 | KRW 4.475,00 | KRW 4.250,00 | 438,89K |
| 2026-08-11 | KRW 4.475,00 | +%0,79 | KRW 4.490,00 | KRW 4.545,00 | KRW 4.210,00 | 550,17K |
| 2026-08-10 | KRW 4.440,00 | -%6,33 | KRW 4.435,00 | KRW 4.460,00 | KRW 4.075,00 | 1,08M |
| 2026-08-07 | KRW 4.740,00 | -%7,42 | KRW 5.100,00 | KRW 5.140,00 | KRW 4.675,00 | 916,92K |
| 2026-08-06 | KRW 5.120,00 | -%11,72 | KRW 5.960,00 | KRW 6.030,00 | KRW 5.110,00 | 2,71M |
| 2026-08-05 | KRW 5.800,00 | -%0,68 | KRW 5.750,00 | KRW 5.900,00 | KRW 5.540,00 | 2,07M |
| 2026-08-04 | KRW 5.840,00 | -%0,34 | KRW 6.050,00 | KRW 6.600,00 | KRW 5.650,00 | 10,52M |
| 2026-08-03 | KRW 5.860,00 | +%21,45 | KRW 5.300,00 | KRW 6.270,00 | KRW 5.270,00 | 8,58M |
| 2026-07-31 | KRW 4.825,00 | +%10,92 | KRW 4.275,00 | KRW 5.150,00 | KRW 4.110,00 | 4,28M |
| 2026-07-30 | KRW 4.350,00 | -%3,12 | KRW 4.775,00 | KRW 4.905,00 | KRW 4.080,00 | 3,63M |
| 2026-07-29 | KRW 4.490,00 | -%15,12 | KRW 5.300,00 | KRW 5.350,00 | KRW 4.110,00 | 2,47M |
| 2026-07-28 | KRW 5.290,00 | -%2,04 | KRW 5.750,00 | KRW 6.320,00 | KRW 4.995,00 | 8,32M |
| 2026-07-27 | KRW 5.400,00 | +%10,09 | KRW 5.450,00 | KRW 6.230,00 | KRW 5.150,00 | 14,99M |
| 2026-07-24 | KRW 4.905,00 | +%29,93 | KRW 3.775,00 | KRW 4.905,00 | KRW 3.755,00 | 6,18M |
| 2026-07-23 | KRW 3.775,00 | -%1,95 | KRW 3.825,00 | KRW 3.910,00 | KRW 3.605,00 | 358,98K |
| 2026-07-22 | KRW 3.850,00 | -%6,89 | KRW 4.135,00 | KRW 4.175,00 | KRW 3.800,00 | 466,45K |
| 2026-07-21 | KRW 4.135,00 | -%9,52 | KRW 4.570,00 | KRW 4.620,00 | KRW 4.080,00 | 610,76K |
| 2026-07-20 | KRW 4.570,00 | -%9,50 | KRW 5.030,00 | KRW 5.370,00 | KRW 4.480,00 | 1,48M |
| 2026-07-16 | KRW 5.050,00 | -%6,65 | KRW 5.550,00 | KRW 6.100,00 | KRW 5.040,00 | 5,74M |
| 2026-07-15 | KRW 5.410,00 | +%15,85 | KRW 4.880,00 | KRW 5.900,00 | KRW 4.595,00 | 9,21M |
| 2026-07-14 | KRW 4.670,00 | +%5,06 | KRW 5.110,00 | KRW 5.750,00 | KRW 4.340,00 | 7,36M |
| 2026-07-13 | KRW 4.445,00 | +%29,97 | KRW 3.560,00 | KRW 4.445,00 | KRW 3.540,00 | 1,44M |
| 2026-07-10 | KRW 3.420,00 | +%10,32 | KRW 3.390,00 | KRW 3.435,00 | KRW 3.190,00 | 51,08K |
| 2026-07-09 | KRW 3.100,00 | -%6,06 | KRW 3.210,00 | KRW 3.535,00 | KRW 3.100,00 | 70,50K |
| 2026-07-08 | KRW 3.300,00 | -%7,04 | KRW 3.570,00 | KRW 3.575,00 | KRW 3.230,00 | 95,06K |
| 2026-07-07 | KRW 3.550,00 | -%14,04 | KRW 4.015,00 | KRW 4.415,00 | KRW 3.550,00 | 580,35K |
| 2026-07-06 | KRW 4.130,00 | +%15,04 | KRW 3.590,00 | KRW 4.650,00 | KRW 3.590,00 | 2,80M |
| 2026-07-03 | KRW 3.590,00 | +%2,87 | KRW 3.490,00 | KRW 4.055,00 | KRW 3.445,00 | 310,15K |
| 2026-07-02 | KRW 3.490,00 | +%1,60 | KRW 3.400,00 | KRW 3.570,00 | KRW 3.365,00 | 25,81K |
| 2026-07-01 | KRW 3.435,00 | +%3,78 | KRW 3.340,00 | KRW 3.470,00 | KRW 3.280,00 | 7,45K |
| 2026-06-30 | KRW 3.310,00 | -%4,47 | KRW 3.485,00 | KRW 3.675,00 | KRW 3.285,00 | 18,53K |
| 2026-06-29 | KRW 3.465,00 | +%10,53 | KRW 3.135,00 | KRW 3.465,00 | KRW 3.135,00 | 42,31K |
| 2026-06-26 | KRW 3.135,00 | -%5,71 | KRW 3.330,00 | KRW 3.350,00 | KRW 3.100,00 | 38,02K |
| 2026-06-25 | KRW 3.325,00 | -%3,62 | KRW 3.400,00 | KRW 3.450,00 | KRW 3.290,00 | 28,98K |
| 2026-06-24 | KRW 3.450,00 | -%1,43 | KRW 3.500,00 | KRW 3.570,00 | KRW 3.405,00 | 16,76K |
| 2026-06-23 | KRW 3.500,00 | -%5,41 | KRW 3.700,00 | KRW 3.700,00 | KRW 3.475,00 | 24,32K |
| 2026-06-22 | KRW 3.700,00 | -%2,25 | KRW 3.845,00 | KRW 3.845,00 | KRW 3.640,00 | 11,67K |
| 2026-06-19 | KRW 3.785,00 | -%4,78 | KRW 3.975,00 | KRW 3.995,00 | KRW 3.685,00 | 15,89K |
| 2026-06-18 | KRW 3.975,00 | -%3,87 | KRW 4.135,00 | KRW 4.145,00 | KRW 3.945,00 | 18,09K |
| 2026-06-17 | KRW 4.135,00 | +%2,73 | KRW 4.150,00 | KRW 4.150,00 | KRW 4.030,00 | 18,46K |
| 2026-06-16 | KRW 4.025,00 | +%1,00 | KRW 3.985,00 | KRW 4.060,00 | KRW 3.950,00 | 21,92K |
| 2026-06-15 | KRW 3.985,00 | +%3,64 | KRW 3.845,00 | KRW 4.000,00 | KRW 3.845,00 | 37,92K |
| 2026-06-12 | KRW 3.845,00 | +%6,95 | KRW 3.615,00 | KRW 3.920,00 | KRW 3.615,00 | 20,90K |
| 2026-06-11 | KRW 3.595,00 | +%0,98 | KRW 3.560,00 | KRW 3.680,00 | KRW 3.505,00 | 21,38K |
| 2026-06-10 | KRW 3.560,00 | -%0,84 | KRW 3.590,00 | KRW 3.630,00 | KRW 3.465,00 | 10 |
| 2026-06-09 | KRW 3.590,00 | +%2,57 | KRW 3.575,00 | KRW 3.710,00 | KRW 3.505,00 | 23,25K |
| 2026-06-08 | KRW 3.500,00 | -%8,26 | KRW 3.790,00 | KRW 3.790,00 | KRW 3.500,00 | 60,05K |
| 2026-06-05 | KRW 3.815,00 | -%7,96 | KRW 4.145,00 | KRW 4.235,00 | KRW 3.800,00 | 104,93K |
| 2026-06-04 | KRW 4.145,00 | -%5,37 | KRW 4.380,00 | KRW 4.450,00 | KRW 4.140,00 | 66,01K |
| 2026-06-02 | KRW 4.380,00 | +%1,62 | KRW 4.310,00 | KRW 4.380,00 | KRW 4.110,00 | 46,90K |
| 2026-06-01 | KRW 4.310,00 | -%2,82 | KRW 4.355,00 | KRW 4.540,00 | KRW 4.305,00 | 85,78K |
| 2026-05-29 | KRW 4.435,00 | -%2,63 | KRW 4.600,00 | KRW 4.600,00 | KRW 4.400,00 | 39,61K |
| 2026-05-28 | KRW 4.555,00 | +%2,13 | KRW 4.460,00 | KRW 4.555,00 | KRW 4.400,00 | 35,10K |
| 2026-05-27 | KRW 4.460,00 | -%3,46 | KRW 4.780,00 | KRW 4.780,00 | KRW 4.455,00 | 57,92K |
| 2026-05-26 | KRW 4.620,00 | -%3,55 | KRW 4.810,00 | KRW 4.850,00 | KRW 4.595,00 | 48,69K |
| 2026-05-22 | KRW 4.790,00 | +%3,79 | KRW 4.585,00 | KRW 5.050,00 | KRW 4.585,00 | 30,20K |
| 2026-05-21 | KRW 4.615,00 | -%0,22 | KRW 4.660,00 | KRW 4.745,00 | KRW 4.600,00 | 30,64K |
| 2026-05-20 | KRW 4.625,00 | -%3,95 | KRW 4.800,00 | KRW 4.810,00 | KRW 4.500,00 | 54,06K |