K-ENSOL CO. LTD. 053080
KRX · Güney Kore · Üretici İmalatı
KRW 9.510,00+280,00 (+%3,03)
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 9.510,00 | +%3,03 | KRW 9.250,00 | KRW 9.800,00 | KRW 9.200,00 | 92,17K |
| 2026-10-01 | KRW 9.230,00 | +%4,18 | KRW 8.930,00 | KRW 9.260,00 | KRW 8.800,00 | 80,24K |
| 2026-09-30 | KRW 8.860,00 | +%1,49 | KRW 8.760,00 | KRW 9.040,00 | KRW 8.740,00 | 46,04K |
| 2026-09-29 | KRW 8.730,00 | -%1,13 | KRW 9.000,00 | KRW 9.280,00 | KRW 8.580,00 | 46,35K |
| 2026-09-28 | KRW 8.830,00 | +%2,44 | KRW 8.790,00 | KRW 9.010,00 | KRW 8.670,00 | 49,28K |
| 2026-09-23 | KRW 8.620,00 | -%0,23 | KRW 8.880,00 | KRW 8.880,00 | KRW 8.600,00 | 21,73K |
| 2026-09-22 | KRW 8.640,00 | -%1,59 | KRW 8.940,00 | KRW 9.030,00 | KRW 8.570,00 | 47,55K |
| 2026-09-21 | KRW 8.780,00 | -%0,34 | KRW 8.820,00 | KRW 9.090,00 | KRW 8.660,00 | 36,43K |
| 2026-09-18 | KRW 8.810,00 | -%0,56 | KRW 9.080,00 | KRW 9.100,00 | KRW 8.780,00 | 29,48K |
| 2026-09-17 | KRW 8.860,00 | +%2,07 | KRW 8.680,00 | KRW 8.950,00 | KRW 8.680,00 | 29,97K |
| 2026-09-16 | KRW 8.680,00 | -%0,12 | KRW 8.690,00 | KRW 8.830,00 | KRW 8.530,00 | 22,62K |
| 2026-09-15 | KRW 8.690,00 | +%1,05 | KRW 8.600,00 | KRW 8.900,00 | KRW 8.530,00 | 23,37K |
| 2026-09-14 | KRW 8.600,00 | -%3,91 | KRW 8.840,00 | KRW 8.950,00 | KRW 8.520,00 | 26,35K |
| 2026-09-11 | KRW 8.950,00 | -%1,43 | KRW 9.010,00 | KRW 9.120,00 | KRW 8.890,00 | 20,16K |
| 2026-09-10 | KRW 9.080,00 | +%0,89 | KRW 9.000,00 | KRW 9.160,00 | KRW 8.900,00 | 31,19K |
| 2026-09-09 | KRW 9.000,00 | +%1,35 | KRW 8.880,00 | KRW 9.020,00 | KRW 8.880,00 | 37,55K |
| 2026-09-08 | KRW 8.880,00 | -%0,11 | KRW 8.890,00 | KRW 9.150,00 | KRW 8.850,00 | 33,04K |
| 2026-09-07 | KRW 8.890,00 | +%3,61 | KRW 8.830,00 | KRW 8.950,00 | KRW 8.650,00 | 27,80K |
| 2026-09-04 | KRW 8.580,00 | +%0,59 | KRW 8.530,00 | KRW 8.830,00 | KRW 8.440,00 | 34,93K |
| 2026-09-03 | KRW 8.530,00 | -%1,27 | KRW 8.640,00 | KRW 9.200,00 | KRW 8.440,00 | 29,34K |
| 2026-09-02 | KRW 8.640,00 | -%3,57 | KRW 8.930,00 | KRW 8.960,00 | KRW 8.630,00 | 28,77K |
| 2026-09-01 | KRW 8.960,00 | -%1,10 | KRW 9.040,00 | KRW 9.140,00 | KRW 8.850,00 | 25,30K |
| 2026-08-31 | KRW 9.060,00 | -%0,11 | KRW 9.070,00 | KRW 9.180,00 | KRW 8.800,00 | 36,10K |
| 2026-08-28 | KRW 9.070,00 | -%0,77 | KRW 9.140,00 | KRW 9.210,00 | KRW 9.040,00 | 32,39K |
| 2026-08-27 | KRW 9.140,00 | %0,00 | KRW 9.140,00 | KRW 9.440,00 | KRW 9.110,00 | 35,39K |
| 2026-08-26 | KRW 9.140,00 | +%0,22 | KRW 9.110,00 | KRW 9.310,00 | KRW 8.970,00 | 23,80K |
| 2026-08-25 | KRW 9.120,00 | +%2,82 | KRW 8.610,00 | KRW 9.250,00 | KRW 8.520,00 | 64,19K |
| 2026-08-24 | KRW 8.870,00 | -%1,55 | KRW 9.020,00 | KRW 9.250,00 | KRW 8.830,00 | 40,09K |
| 2026-08-21 | KRW 9.010,00 | -%6,63 | KRW 9.550,00 | KRW 9.580,00 | KRW 8.960,00 | 73,66K |
| 2026-08-20 | KRW 9.650,00 | -%1,03 | KRW 9.750,00 | KRW 10.040,00 | KRW 9.500,00 | 120,69K |
| 2026-08-19 | KRW 9.750,00 | +%1,56 | KRW 9.500,00 | KRW 10.830,00 | KRW 9.030,00 | 512,73K |
| 2026-08-18 | KRW 9.600,00 | +%5,49 | KRW 9.100,00 | KRW 11.470,00 | KRW 8.490,00 | 1,14M |
| 2026-08-14 | KRW 9.100,00 | +%1,68 | KRW 9.000,00 | KRW 9.200,00 | KRW 8.820,00 | 61,20K |
| 2026-08-13 | KRW 8.950,00 | -%1,00 | KRW 9.040,00 | KRW 9.250,00 | KRW 8.900,00 | 69,28K |
| 2026-08-12 | KRW 9.040,00 | +%0,56 | KRW 8.990,00 | KRW 9.180,00 | KRW 8.750,00 | 53,43K |
| 2026-08-11 | KRW 8.990,00 | +%2,04 | KRW 8.810,00 | KRW 9.150,00 | KRW 8.630,00 | 52,57K |
| 2026-08-10 | KRW 8.810,00 | +%4,76 | KRW 8.460,00 | KRW 8.970,00 | KRW 8.460,00 | 67,21K |
| 2026-08-07 | KRW 8.410,00 | -%0,94 | KRW 8.570,00 | KRW 9.000,00 | KRW 8.270,00 | 41,98K |
| 2026-08-06 | KRW 8.490,00 | -%3,52 | KRW 8.790,00 | KRW 8.800,00 | KRW 8.430,00 | 61,25K |
| 2026-08-05 | KRW 8.800,00 | +%4,64 | KRW 8.550,00 | KRW 8.830,00 | KRW 8.510,00 | 86,90K |
| 2026-08-04 | KRW 8.410,00 | +%3,19 | KRW 8.160,00 | KRW 8.500,00 | KRW 8.060,00 | 49,77K |
| 2026-08-03 | KRW 8.150,00 | +%2,52 | KRW 7.950,00 | KRW 8.490,00 | KRW 7.520,00 | 55,59K |
| 2026-07-31 | KRW 7.950,00 | +%13,90 | KRW 7.230,00 | KRW 7.960,00 | KRW 7.230,00 | 62,73K |
| 2026-07-30 | KRW 6.980,00 | +%0,29 | KRW 6.500,00 | KRW 7.700,00 | KRW 6.500,00 | 38,71K |
| 2026-07-29 | KRW 6.960,00 | -%11,56 | KRW 7.900,00 | KRW 8.000,00 | KRW 6.490,00 | 121,41K |
| 2026-07-28 | KRW 7.870,00 | -%9,02 | KRW 8.490,00 | KRW 8.490,00 | KRW 7.800,00 | 72,10K |
| 2026-07-27 | KRW 8.650,00 | +%7,32 | KRW 8.400,00 | KRW 9.190,00 | KRW 8.160,00 | 106,32K |
| 2026-07-24 | KRW 8.060,00 | -%5,62 | KRW 8.540,00 | KRW 8.540,00 | KRW 8.050,00 | 43,68K |
| 2026-07-23 | KRW 8.540,00 | +%4,02 | KRW 8.230,00 | KRW 8.560,00 | KRW 8.230,00 | 37,97K |
| 2026-07-22 | KRW 8.210,00 | %0,00 | KRW 8.230,00 | KRW 8.540,00 | KRW 8.210,00 | 62,40K |
| 2026-07-21 | KRW 8.210,00 | -%0,48 | KRW 8.230,00 | KRW 8.490,00 | KRW 7.840,00 | 83,79K |
| 2026-07-20 | KRW 8.250,00 | -%2,94 | KRW 8.500,00 | KRW 8.750,00 | KRW 8.110,00 | 58,11K |
| 2026-07-16 | KRW 8.500,00 | -%5,13 | KRW 8.960,00 | KRW 8.960,00 | KRW 8.350,00 | 58,10K |
| 2026-07-15 | KRW 8.960,00 | +%5,29 | KRW 8.770,00 | KRW 8.990,00 | KRW 8.760,00 | 88,46K |
| 2026-07-14 | KRW 8.510,00 | -%1,96 | KRW 8.650,00 | KRW 8.830,00 | KRW 8.160,00 | 68,40K |
| 2026-07-13 | KRW 8.680,00 | -%6,36 | KRW 9.320,00 | KRW 9.680,00 | KRW 8.560,00 | 97,06K |
| 2026-07-10 | KRW 9.270,00 | +%7,92 | KRW 8.670,00 | KRW 9.400,00 | KRW 8.670,00 | 63,41K |
| 2026-07-09 | KRW 8.590,00 | +%1,06 | KRW 8.500,00 | KRW 9.040,00 | KRW 8.480,00 | 65,10K |
| 2026-07-08 | KRW 8.500,00 | -%5,13 | KRW 8.860,00 | KRW 9.150,00 | KRW 8.470,00 | 61,37K |
| 2026-07-07 | KRW 8.960,00 | -%4,17 | KRW 9.050,00 | KRW 9.810,00 | KRW 8.870,00 | 64,17K |
| 2026-07-06 | KRW 9.350,00 | -%0,64 | KRW 9.430,00 | KRW 9.900,00 | KRW 9.210,00 | 59,76K |
| 2026-07-03 | KRW 9.410,00 | -%3,68 | KRW 9.770,00 | KRW 10.070,00 | KRW 8.900,00 | 81,24K |
| 2026-07-02 | KRW 9.770,00 | -%8,86 | KRW 10.710,00 | KRW 10.710,00 | KRW 9.560,00 | 101,41K |
| 2026-07-01 | KRW 10.720,00 | +%0,19 | KRW 10.700,00 | KRW 11.670,00 | KRW 10.530,00 | 177,60K |
| 2026-06-30 | KRW 10.700,00 | +%5,42 | KRW 10.340,00 | KRW 11.750,00 | KRW 9.650,00 | 424,52K |
| 2026-06-29 | KRW 10.150,00 | +%23,33 | KRW 8.230,00 | KRW 10.390,00 | KRW 8.230,00 | 211,60K |
| 2026-06-26 | KRW 8.230,00 | -%8,45 | KRW 8.990,00 | KRW 8.990,00 | KRW 8.100,00 | 134,72K |
| 2026-06-25 | KRW 8.990,00 | -%2,81 | KRW 9.300,00 | KRW 9.660,00 | KRW 8.900,00 | 80,46K |
| 2026-06-24 | KRW 9.250,00 | -%1,60 | KRW 9.390,00 | KRW 9.600,00 | KRW 9.000,00 | 97,09K |
| 2026-06-23 | KRW 9.400,00 | -%8,74 | KRW 10.300,00 | KRW 10.600,00 | KRW 9.350,00 | 200,64K |
| 2026-06-22 | KRW 10.300,00 | -%2,09 | KRW 10.520,00 | KRW 10.890,00 | KRW 10.120,00 | 100,74K |
| 2026-06-19 | KRW 10.520,00 | -%3,84 | KRW 11.000,00 | KRW 11.210,00 | KRW 10.340,00 | 109,25K |
| 2026-06-18 | KRW 10.940,00 | -%5,45 | KRW 11.570,00 | KRW 11.600,00 | KRW 10.860,00 | 85,14K |
| 2026-06-17 | KRW 11.570,00 | -%0,77 | KRW 11.660,00 | KRW 11.980,00 | KRW 11.440,00 | 62,92K |
| 2026-06-16 | KRW 11.660,00 | -%1,93 | KRW 11.900,00 | KRW 12.150,00 | KRW 11.450,00 | 91,72K |
| 2026-06-15 | KRW 11.890,00 | +%1,80 | KRW 12.230,00 | KRW 12.330,00 | KRW 11.760,00 | 143,27K |
| 2026-06-12 | KRW 11.680,00 | +%4,10 | KRW 11.820,00 | KRW 12.100,00 | KRW 11.500,00 | 131,78K |
| 2026-06-11 | KRW 11.220,00 | +%3,41 | KRW 10.700,00 | KRW 11.490,00 | KRW 10.300,00 | 116,11K |
| 2026-06-10 | KRW 10.850,00 | -%5,57 | KRW 11.350,00 | KRW 11.600,00 | KRW 10.610,00 | 356 |
| 2026-06-09 | KRW 11.490,00 | +%8,50 | KRW 10.590,00 | KRW 11.630,00 | KRW 10.590,00 | 108,68K |
| 2026-06-08 | KRW 10.590,00 | -%7,99 | KRW 11.010,00 | KRW 11.390,00 | KRW 10.410,00 | 176,27K |
| 2026-06-05 | KRW 11.510,00 | -%7,25 | KRW 12.410,00 | KRW 12.410,00 | KRW 11.360,00 | 122,71K |
| 2026-06-04 | KRW 12.410,00 | +%6,34 | KRW 11.670,00 | KRW 13.050,00 | KRW 11.670,00 | 189,98K |
| 2026-06-02 | KRW 11.670,00 | -%8,18 | KRW 12.710,00 | KRW 12.840,00 | KRW 11.470,00 | 229,77K |
| 2026-06-01 | KRW 12.710,00 | +%1,11 | KRW 12.580,00 | KRW 13.480,00 | KRW 12.080,00 | 336,33K |
| 2026-05-29 | KRW 12.570,00 | -%5,49 | KRW 13.340,00 | KRW 13.730,00 | KRW 12.350,00 | 182,58K |
| 2026-05-28 | KRW 13.300,00 | -%2,92 | KRW 13.750,00 | KRW 13.940,00 | KRW 12.500,00 | 259,07K |
| 2026-05-27 | KRW 13.700,00 | +%2,62 | KRW 14.200,00 | KRW 14.970,00 | KRW 13.680,00 | 811,96K |
| 2026-05-26 | KRW 13.350,00 | +%2,14 | KRW 13.370,00 | KRW 13.770,00 | KRW 13.200,00 | 240,59K |
| 2026-05-22 | KRW 13.070,00 | +%5,92 | KRW 12.360,00 | KRW 13.220,00 | KRW 12.360,00 | 174,50K |