Nara Mold & Die Co., Ltd 051490
KRX · Güney Kore · Üretici İmalatı
KRW 2.580,00+95,00 (+%3,82)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 2.570,00 | +%3,42 | KRW 2.495,00 | KRW 2.570,00 | KRW 2.495,00 | 14,99K |
| 2026-10-01 | KRW 2.485,00 | -%0,80 | KRW 2.515,00 | KRW 2.515,00 | KRW 2.455,00 | 18,94K |
| 2026-09-30 | KRW 2.505,00 | +%1,21 | KRW 2.540,00 | KRW 2.545,00 | KRW 2.460,00 | 12,71K |
| 2026-09-29 | KRW 2.475,00 | -%2,37 | KRW 2.575,00 | KRW 2.575,00 | KRW 2.460,00 | 19,92K |
| 2026-09-28 | KRW 2.535,00 | -%1,36 | KRW 2.570,00 | KRW 2.595,00 | KRW 2.525,00 | 17,05K |
| 2026-09-23 | KRW 2.570,00 | %0,00 | KRW 2.635,00 | KRW 2.690,00 | KRW 2.515,00 | 15,37K |
| 2026-09-22 | KRW 2.570,00 | +%2,39 | KRW 2.550,00 | KRW 2.750,00 | KRW 2.550,00 | 48,81K |
| 2026-09-21 | KRW 2.510,00 | -%4,20 | KRW 2.620,00 | KRW 2.620,00 | KRW 2.510,00 | 26,39K |
| 2026-09-18 | KRW 2.620,00 | -%2,60 | KRW 2.680,00 | KRW 2.680,00 | KRW 2.620,00 | 20,50K |
| 2026-09-17 | KRW 2.690,00 | -%1,28 | KRW 2.725,00 | KRW 2.725,00 | KRW 2.615,00 | 9,32K |
| 2026-09-16 | KRW 2.725,00 | +%0,55 | KRW 2.710,00 | KRW 2.740,00 | KRW 2.670,00 | 11,45K |
| 2026-09-15 | KRW 2.710,00 | -%0,18 | KRW 2.670,00 | KRW 2.715,00 | KRW 2.670,00 | 15,73K |
| 2026-09-14 | KRW 2.715,00 | -%0,18 | KRW 2.630,00 | KRW 2.745,00 | KRW 2.615,00 | 25,71K |
| 2026-09-11 | KRW 2.720,00 | +%0,74 | KRW 2.700,00 | KRW 2.750,00 | KRW 2.675,00 | 9,96K |
| 2026-09-10 | KRW 2.700,00 | -%0,55 | KRW 2.715,00 | KRW 2.715,00 | KRW 2.675,00 | 21,59K |
| 2026-09-09 | KRW 2.715,00 | +%0,18 | KRW 2.710,00 | KRW 2.735,00 | KRW 2.670,00 | 10,21K |
| 2026-09-08 | KRW 2.710,00 | %0,00 | KRW 2.710,00 | KRW 2.715,00 | KRW 2.650,00 | 16,42K |
| 2026-09-07 | KRW 2.710,00 | +%0,74 | KRW 2.675,00 | KRW 2.715,00 | KRW 2.675,00 | 10,34K |
| 2026-09-04 | KRW 2.690,00 | +%0,37 | KRW 2.690,00 | KRW 2.695,00 | KRW 2.635,00 | 12,87K |
| 2026-09-03 | KRW 2.680,00 | +%0,75 | KRW 2.665,00 | KRW 2.690,00 | KRW 2.630,00 | 20,38K |
| 2026-09-02 | KRW 2.660,00 | -%0,19 | KRW 2.665,00 | KRW 2.665,00 | KRW 2.620,00 | 19,29K |
| 2026-09-01 | KRW 2.665,00 | -%1,11 | KRW 2.675,00 | KRW 2.760,00 | KRW 2.655,00 | 43,49K |
| 2026-08-31 | KRW 2.695,00 | %0,00 | KRW 2.710,00 | KRW 2.730,00 | KRW 2.660,00 | 6,26K |
| 2026-08-28 | KRW 2.695,00 | %0,00 | KRW 2.695,00 | KRW 2.750,00 | KRW 2.660,00 | 11,71K |
| 2026-08-27 | KRW 2.695,00 | +%1,89 | KRW 2.630,00 | KRW 2.715,00 | KRW 2.630,00 | 14,54K |
| 2026-08-26 | KRW 2.645,00 | -%1,12 | KRW 2.620,00 | KRW 2.675,00 | KRW 2.620,00 | 6,71K |
| 2026-08-25 | KRW 2.675,00 | -%0,19 | KRW 2.610,00 | KRW 2.680,00 | KRW 2.605,00 | 13,40K |
| 2026-08-24 | KRW 2.680,00 | +%0,56 | KRW 2.665,00 | KRW 2.725,00 | KRW 2.630,00 | 20,22K |
| 2026-08-21 | KRW 2.665,00 | +%0,38 | KRW 2.655,00 | KRW 2.665,00 | KRW 2.555,00 | 36,43K |
| 2026-08-20 | KRW 2.655,00 | -%2,39 | KRW 2.720,00 | KRW 3.150,00 | KRW 2.605,00 | 1,78M |
| 2026-08-19 | KRW 2.720,00 | -%1,45 | KRW 2.680,00 | KRW 2.845,00 | KRW 2.680,00 | 6,40K |
| 2026-08-18 | KRW 2.760,00 | %0,00 | KRW 2.775,00 | KRW 2.850,00 | KRW 2.700,00 | 8,34K |
| 2026-08-14 | KRW 2.760,00 | -%1,43 | KRW 2.805,00 | KRW 2.845,00 | KRW 2.750,00 | 7,01K |
| 2026-08-13 | KRW 2.800,00 | -%1,23 | KRW 2.860,00 | KRW 2.860,00 | KRW 2.760,00 | 8,36K |
| 2026-08-12 | KRW 2.835,00 | -%0,35 | KRW 2.825,00 | KRW 2.855,00 | KRW 2.810,00 | 8,47K |
| 2026-08-11 | KRW 2.845,00 | +%1,79 | KRW 2.795,00 | KRW 2.850,00 | KRW 2.770,00 | 11,09K |
| 2026-08-10 | KRW 2.795,00 | +%1,82 | KRW 2.760,00 | KRW 2.800,00 | KRW 2.750,00 | 9,48K |
| 2026-08-07 | KRW 2.745,00 | -%0,72 | KRW 2.765,00 | KRW 2.800,00 | KRW 2.710,00 | 7,27K |
| 2026-08-06 | KRW 2.765,00 | +%1,65 | KRW 2.720,00 | KRW 2.775,00 | KRW 2.685,00 | 8,49K |
| 2026-08-05 | KRW 2.720,00 | +%0,55 | KRW 2.685,00 | KRW 2.765,00 | KRW 2.685,00 | 9,13K |
| 2026-08-04 | KRW 2.705,00 | +%4,44 | KRW 2.570,00 | KRW 2.720,00 | KRW 2.570,00 | 9,58K |
| 2026-08-03 | KRW 2.590,00 | +%4,44 | KRW 2.480,00 | KRW 2.595,00 | KRW 2.457,00 | 13,50K |
| 2026-07-31 | KRW 2.480,00 | +%3,33 | KRW 2.405,00 | KRW 2.500,00 | KRW 2.405,00 | 31,83K |
| 2026-07-30 | KRW 2.400,00 | -%2,44 | KRW 2.260,00 | KRW 2.545,00 | KRW 2.260,00 | 16,13K |
| 2026-07-29 | KRW 2.460,00 | -%5,38 | KRW 2.630,00 | KRW 2.630,00 | KRW 2.420,00 | 29,52K |
| 2026-07-28 | KRW 2.600,00 | -%3,70 | KRW 2.610,00 | KRW 2.710,00 | KRW 2.520,00 | 20,22K |
| 2026-07-27 | KRW 2.700,00 | %0,00 | KRW 2.700,00 | KRW 2.715,00 | KRW 2.635,00 | 4,94K |
| 2026-07-24 | KRW 2.700,00 | +%0,56 | KRW 2.605,00 | KRW 2.700,00 | KRW 2.605,00 | 3,70K |
| 2026-07-23 | KRW 2.685,00 | +%3,67 | KRW 2.605,00 | KRW 2.695,00 | KRW 2.605,00 | 12,23K |
| 2026-07-22 | KRW 2.590,00 | %0,00 | KRW 2.580,00 | KRW 2.700,00 | KRW 2.545,00 | 48,78K |
| 2026-07-21 | KRW 2.590,00 | -%0,38 | KRW 2.470,00 | KRW 2.615,00 | KRW 2.470,00 | 53,34K |
| 2026-07-20 | KRW 2.600,00 | -%3,70 | KRW 2.730,00 | KRW 2.740,00 | KRW 2.530,00 | 57,80K |
| 2026-07-16 | KRW 2.700,00 | -%1,46 | KRW 2.740,00 | KRW 2.785,00 | KRW 2.660,00 | 58,79K |
| 2026-07-15 | KRW 2.740,00 | +%2,62 | KRW 2.680,00 | KRW 2.750,00 | KRW 2.680,00 | 9,62K |
| 2026-07-14 | KRW 2.670,00 | +%0,95 | KRW 2.625,00 | KRW 2.735,00 | KRW 2.575,00 | 69,59K |
| 2026-07-13 | KRW 2.645,00 | -%1,67 | KRW 2.705,00 | KRW 2.800,00 | KRW 2.640,00 | 25,90K |
| 2026-07-10 | KRW 2.690,00 | +%2,09 | KRW 2.635,00 | KRW 2.725,00 | KRW 2.635,00 | 14,07K |
| 2026-07-09 | KRW 2.635,00 | -%1,50 | KRW 2.620,00 | KRW 2.685,00 | KRW 2.600,00 | 17,98K |
| 2026-07-08 | KRW 2.675,00 | -%1,29 | KRW 2.690,00 | KRW 2.750,00 | KRW 2.595,00 | 17,42K |
| 2026-07-07 | KRW 2.710,00 | -%0,18 | KRW 2.645,00 | KRW 2.765,00 | KRW 2.645,00 | 23,01K |
| 2026-07-06 | KRW 2.715,00 | +%2,65 | KRW 2.645,00 | KRW 2.750,00 | KRW 2.640,00 | 20,57K |
| 2026-07-03 | KRW 2.645,00 | %0,00 | KRW 2.660,00 | KRW 2.840,00 | KRW 2.555,00 | 140,83K |
| 2026-07-02 | KRW 2.645,00 | -%2,58 | KRW 2.680,00 | KRW 2.765,00 | KRW 2.645,00 | 17,92K |
| 2026-07-01 | KRW 2.715,00 | +%4,02 | KRW 2.605,00 | KRW 2.765,00 | KRW 2.600,00 | 19,44K |
| 2026-06-30 | KRW 2.610,00 | -%1,69 | KRW 2.680,00 | KRW 2.680,00 | KRW 2.560,00 | 8,00K |
| 2026-06-29 | KRW 2.655,00 | +%13,70 | KRW 2.300,00 | KRW 2.655,00 | KRW 2.300,00 | 34,56K |
| 2026-06-26 | KRW 2.335,00 | -%5,66 | KRW 2.500,00 | KRW 2.510,00 | KRW 2.255,00 | 42,84K |
| 2026-06-25 | KRW 2.475,00 | -%4,07 | KRW 2.530,00 | KRW 2.610,00 | KRW 2.470,00 | 33,95K |
| 2026-06-24 | KRW 2.580,00 | -%0,77 | KRW 2.600,00 | KRW 2.700,00 | KRW 2.520,00 | 61,01K |
| 2026-06-23 | KRW 2.600,00 | -%2,99 | KRW 2.640,00 | KRW 2.710,00 | KRW 2.555,00 | 31,75K |
| 2026-06-22 | KRW 2.680,00 | -%1,29 | KRW 2.715,00 | KRW 2.750,00 | KRW 2.650,00 | 23,74K |
| 2026-06-19 | KRW 2.715,00 | -%3,21 | KRW 2.805,00 | KRW 2.805,00 | KRW 2.650,00 | 60,62K |
| 2026-06-18 | KRW 2.805,00 | -%3,77 | KRW 2.915,00 | KRW 2.915,00 | KRW 2.765,00 | 43,91K |
| 2026-06-17 | KRW 2.915,00 | %0,00 | KRW 2.915,00 | KRW 2.950,00 | KRW 2.870,00 | 23,51K |
| 2026-06-16 | KRW 2.915,00 | +%0,34 | KRW 2.930,00 | KRW 2.930,00 | KRW 2.875,00 | 10,99K |
| 2026-06-15 | KRW 2.905,00 | +%0,52 | KRW 2.920,00 | KRW 2.960,00 | KRW 2.885,00 | 21,54K |
| 2026-06-12 | KRW 2.890,00 | +%4,33 | KRW 2.815,00 | KRW 2.940,00 | KRW 2.815,00 | 24,17K |
| 2026-06-11 | KRW 2.770,00 | %0,00 | KRW 2.755,00 | KRW 2.785,00 | KRW 2.690,00 | 62,44K |
| 2026-06-10 | KRW 2.770,00 | -%3,15 | KRW 2.840,00 | KRW 2.885,00 | KRW 2.755,00 | 30,20K |
| 2026-06-09 | KRW 2.860,00 | +%2,88 | KRW 2.780,00 | KRW 2.905,00 | KRW 2.780,00 | 15,77K |
| 2026-06-08 | KRW 2.780,00 | -%7,79 | KRW 2.765,00 | KRW 2.980,00 | KRW 2.765,00 | 68,68K |
| 2026-06-05 | KRW 3.015,00 | -%4,29 | KRW 3.025,00 | KRW 3.095,00 | KRW 3.015,00 | 37,28K |
| 2026-06-04 | KRW 3.150,00 | +%3,96 | KRW 3.030,00 | KRW 3.150,00 | KRW 3.030,00 | 18,76K |
| 2026-06-02 | KRW 3.030,00 | -%4,42 | KRW 3.115,00 | KRW 3.165,00 | KRW 3.015,00 | 78,06K |
| 2026-06-01 | KRW 3.170,00 | -%4,37 | KRW 3.365,00 | KRW 3.430,00 | KRW 3.150,00 | 148,07K |
| 2026-05-29 | KRW 3.315,00 | -%2,50 | KRW 3.450,00 | KRW 3.450,00 | KRW 3.300,00 | 77,80K |
| 2026-05-28 | KRW 3.400,00 | +%1,80 | KRW 3.490,00 | KRW 3.835,00 | KRW 3.360,00 | 404,93K |
| 2026-05-27 | KRW 3.340,00 | -%4,02 | KRW 3.455,00 | KRW 3.460,00 | KRW 3.325,00 | 98,13K |
| 2026-05-26 | KRW 3.480,00 | -%1,97 | KRW 3.550,00 | KRW 3.590,00 | KRW 3.480,00 | 39,01K |
| 2026-05-22 | KRW 3.550,00 | +%1,43 | KRW 3.500,00 | KRW 3.585,00 | KRW 3.450,00 | 42,63K |