TAEYANG Corp. 053620
KRX · Güney Kore · Proses Endüstrileri
KRW 6.570,00-160,00 (-%2,38)
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 6.570,00 | -%2,38 | KRW 6.700,00 | KRW 6.750,00 | KRW 6.520,00 | 10,08K |
| 2026-10-01 | KRW 6.730,00 | -%0,74 | KRW 6.730,00 | KRW 6.740,00 | KRW 6.630,00 | 4,66K |
| 2026-09-30 | KRW 6.780,00 | %0,00 | KRW 6.840,00 | KRW 6.850,00 | KRW 6.720,00 | 903 |
| 2026-09-29 | KRW 6.780,00 | %0,00 | KRW 6.800,00 | KRW 6.830,00 | KRW 6.700,00 | 1,74K |
| 2026-09-28 | KRW 6.780,00 | %0,00 | KRW 6.710,00 | KRW 6.880,00 | KRW 6.700,00 | 4,56K |
| 2026-09-23 | KRW 6.780,00 | -%0,29 | KRW 6.800,00 | KRW 6.900,00 | KRW 6.710,00 | 7,84K |
| 2026-09-22 | KRW 6.800,00 | -%0,29 | KRW 6.860,00 | KRW 6.860,00 | KRW 6.750,00 | 3,57K |
| 2026-09-21 | KRW 6.820,00 | +%0,59 | KRW 6.800,00 | KRW 6.840,00 | KRW 6.760,00 | 2,03K |
| 2026-09-18 | KRW 6.780,00 | -%0,29 | KRW 6.910,00 | KRW 6.920,00 | KRW 6.770,00 | 2,84K |
| 2026-09-17 | KRW 6.800,00 | -%0,73 | KRW 6.810,00 | KRW 6.900,00 | KRW 6.800,00 | 1,34K |
| 2026-09-16 | KRW 6.850,00 | -%0,29 | KRW 6.800,00 | KRW 6.900,00 | KRW 6.800,00 | 985 |
| 2026-09-15 | KRW 6.870,00 | +%0,44 | KRW 6.900,00 | KRW 6.900,00 | KRW 6.800,00 | 112 |
| 2026-09-14 | KRW 6.840,00 | +%0,15 | KRW 6.830,00 | KRW 6.870,00 | KRW 6.780,00 | 1,89K |
| 2026-09-11 | KRW 6.830,00 | -%1,16 | KRW 6.920,00 | KRW 6.920,00 | KRW 6.820,00 | 3,03K |
| 2026-09-10 | KRW 6.910,00 | +%0,44 | KRW 6.880,00 | KRW 6.920,00 | KRW 6.780,00 | 3,44K |
| 2026-09-09 | KRW 6.880,00 | +%0,15 | KRW 6.850,00 | KRW 6.920,00 | KRW 6.830,00 | 2,26K |
| 2026-09-08 | KRW 6.870,00 | -%1,15 | KRW 6.900,00 | KRW 6.940,00 | KRW 6.850,00 | 2,60K |
| 2026-09-07 | KRW 6.950,00 | -%0,71 | KRW 7.000,00 | KRW 7.000,00 | KRW 6.900,00 | 1,51K |
| 2026-09-04 | KRW 7.000,00 | -%0,71 | KRW 7.100,00 | KRW 7.100,00 | KRW 6.980,00 | 4,16K |
| 2026-09-03 | KRW 7.050,00 | +%0,71 | KRW 6.960,00 | KRW 7.050,00 | KRW 6.920,00 | 2,41K |
| 2026-09-02 | KRW 7.000,00 | +%0,57 | KRW 6.950,00 | KRW 7.030,00 | KRW 6.910,00 | 13,24K |
| 2026-09-01 | KRW 6.960,00 | +%0,58 | KRW 7.000,00 | KRW 7.020,00 | KRW 6.950,00 | 7,97K |
| 2026-08-31 | KRW 6.920,00 | +%0,29 | KRW 6.900,00 | KRW 6.920,00 | KRW 6.850,00 | 15,75K |
| 2026-08-28 | KRW 6.900,00 | +%0,15 | KRW 6.890,00 | KRW 6.970,00 | KRW 6.880,00 | 7,46K |
| 2026-08-27 | KRW 6.890,00 | -%1,29 | KRW 6.980,00 | KRW 7.040,00 | KRW 6.880,00 | 12,83K |
| 2026-08-26 | KRW 6.980,00 | +%2,80 | KRW 6.800,00 | KRW 7.090,00 | KRW 6.800,00 | 20,72K |
| 2026-08-25 | KRW 6.790,00 | %0,00 | KRW 6.780,00 | KRW 6.910,00 | KRW 6.700,00 | 10,46K |
| 2026-08-24 | KRW 6.790,00 | +%0,15 | KRW 6.780,00 | KRW 6.810,00 | KRW 6.730,00 | 7,82K |
| 2026-08-21 | KRW 6.780,00 | +%0,30 | KRW 6.800,00 | KRW 6.870,00 | KRW 6.570,00 | 14,03K |
| 2026-08-20 | KRW 6.760,00 | +%0,75 | KRW 6.720,00 | KRW 6.820,00 | KRW 6.700,00 | 8,75K |
| 2026-08-19 | KRW 6.710,00 | -%0,15 | KRW 6.800,00 | KRW 6.800,00 | KRW 6.670,00 | 6,54K |
| 2026-08-18 | KRW 6.720,00 | -%0,15 | KRW 6.730,00 | KRW 6.840,00 | KRW 6.700,00 | 12,02K |
| 2026-08-14 | KRW 6.730,00 | +%2,28 | KRW 6.570,00 | KRW 6.830,00 | KRW 6.550,00 | 12,66K |
| 2026-08-13 | KRW 6.580,00 | +%0,61 | KRW 6.540,00 | KRW 6.620,00 | KRW 6.540,00 | 10,69K |
| 2026-08-12 | KRW 6.540,00 | -%0,15 | KRW 6.560,00 | KRW 6.600,00 | KRW 6.540,00 | 6,10K |
| 2026-08-11 | KRW 6.550,00 | -%0,91 | KRW 6.580,00 | KRW 6.640,00 | KRW 6.530,00 | 5,13K |
| 2026-08-10 | KRW 6.610,00 | -%0,15 | KRW 6.630,00 | KRW 6.630,00 | KRW 6.520,00 | 5,63K |
| 2026-08-07 | KRW 6.620,00 | +%0,91 | KRW 6.560,00 | KRW 6.640,00 | KRW 6.510,00 | 3,19K |
| 2026-08-06 | KRW 6.560,00 | -%0,30 | KRW 6.540,00 | KRW 6.590,00 | KRW 6.480,00 | 1,98K |
| 2026-08-05 | KRW 6.580,00 | +%0,92 | KRW 6.460,00 | KRW 6.600,00 | KRW 6.450,00 | 7,59K |
| 2026-08-04 | KRW 6.520,00 | +%0,77 | KRW 6.470,00 | KRW 6.520,00 | KRW 6.410,00 | 7,41K |
| 2026-08-03 | KRW 6.470,00 | -%0,61 | KRW 6.510,00 | KRW 6.570,00 | KRW 6.380,00 | 3,07K |
| 2026-07-31 | KRW 6.510,00 | +%1,88 | KRW 6.440,00 | KRW 6.510,00 | KRW 6.380,00 | 4,98K |
| 2026-07-30 | KRW 6.390,00 | +%0,31 | KRW 6.370,00 | KRW 6.400,00 | KRW 6.320,00 | 1,98K |
| 2026-07-29 | KRW 6.370,00 | -%0,62 | KRW 6.400,00 | KRW 6.430,00 | KRW 6.270,00 | 3,19K |
| 2026-07-28 | KRW 6.410,00 | -%0,93 | KRW 6.490,00 | KRW 6.490,00 | KRW 6.310,00 | 7,00K |
| 2026-07-27 | KRW 6.470,00 | +%0,31 | KRW 6.480,00 | KRW 6.510,00 | KRW 6.400,00 | 1,54K |
| 2026-07-24 | KRW 6.450,00 | +%0,31 | KRW 6.440,00 | KRW 6.490,00 | KRW 6.380,00 | 1,20K |
| 2026-07-23 | KRW 6.430,00 | +%1,10 | KRW 6.370,00 | KRW 6.480,00 | KRW 6.350,00 | 2,03K |
| 2026-07-22 | KRW 6.360,00 | -%1,24 | KRW 6.440,00 | KRW 6.500,00 | KRW 6.360,00 | 8,87K |
| 2026-07-21 | KRW 6.440,00 | +%0,16 | KRW 6.450,00 | KRW 6.500,00 | KRW 6.370,00 | 5,14K |
| 2026-07-20 | KRW 6.430,00 | -%1,23 | KRW 6.510,00 | KRW 6.510,00 | KRW 6.400,00 | 4,27K |
| 2026-07-16 | KRW 6.510,00 | -%1,21 | KRW 6.580,00 | KRW 6.580,00 | KRW 6.480,00 | 2,13K |
| 2026-07-15 | KRW 6.590,00 | +%1,23 | KRW 6.510,00 | KRW 6.710,00 | KRW 6.510,00 | 4,35K |
| 2026-07-14 | KRW 6.510,00 | %0,00 | KRW 6.510,00 | KRW 6.510,00 | KRW 6.400,00 | 16,55K |
| 2026-07-13 | KRW 6.510,00 | -%1,96 | KRW 6.610,00 | KRW 6.740,00 | KRW 6.500,00 | 15,57K |
| 2026-07-10 | KRW 6.640,00 | +%1,84 | KRW 6.530,00 | KRW 6.700,00 | KRW 6.530,00 | 3,09K |
| 2026-07-09 | KRW 6.520,00 | -%0,76 | KRW 6.570,00 | KRW 6.630,00 | KRW 6.500,00 | 2,34K |
| 2026-07-08 | KRW 6.570,00 | -%0,76 | KRW 6.620,00 | KRW 6.630,00 | KRW 6.520,00 | 5,26K |
| 2026-07-07 | KRW 6.620,00 | +%0,30 | KRW 6.600,00 | KRW 6.640,00 | KRW 6.550,00 | 6,67K |
| 2026-07-06 | KRW 6.600,00 | +%0,15 | KRW 6.600,00 | KRW 6.600,00 | KRW 6.560,00 | 1,06K |
| 2026-07-03 | KRW 6.590,00 | -%0,15 | KRW 6.600,00 | KRW 6.600,00 | KRW 6.450,00 | 2,77K |
| 2026-07-02 | KRW 6.600,00 | +%0,61 | KRW 6.560,00 | KRW 6.730,00 | KRW 6.530,00 | 1,92K |
| 2026-07-01 | KRW 6.560,00 | +%1,55 | KRW 6.430,00 | KRW 6.570,00 | KRW 6.430,00 | 12,86K |
| 2026-06-30 | KRW 6.460,00 | %0,00 | KRW 6.460,00 | KRW 6.490,00 | KRW 6.440,00 | 854 |
| 2026-06-29 | KRW 6.460,00 | +%1,89 | KRW 6.340,00 | KRW 6.500,00 | KRW 6.320,00 | 7,29K |
| 2026-06-26 | KRW 6.340,00 | -%0,78 | KRW 6.390,00 | KRW 6.440,00 | KRW 6.310,00 | 3,12K |
| 2026-06-25 | KRW 6.390,00 | -%0,16 | KRW 6.450,00 | KRW 6.450,00 | KRW 6.350,00 | 6,46K |
| 2026-06-24 | KRW 6.400,00 | -%0,93 | KRW 6.450,00 | KRW 6.480,00 | KRW 6.390,00 | 5,56K |
| 2026-06-23 | KRW 6.460,00 | -%1,52 | KRW 6.560,00 | KRW 6.650,00 | KRW 6.410,00 | 7,00K |
| 2026-06-22 | KRW 6.560,00 | -%1,50 | KRW 6.720,00 | KRW 6.720,00 | KRW 6.560,00 | 4,46K |
| 2026-06-19 | KRW 6.660,00 | -%1,19 | KRW 6.750,00 | KRW 6.750,00 | KRW 6.560,00 | 5,02K |
| 2026-06-18 | KRW 6.740,00 | -%0,59 | KRW 6.790,00 | KRW 6.800,00 | KRW 6.710,00 | 2,55K |
| 2026-06-17 | KRW 6.780,00 | -%0,15 | KRW 6.780,00 | KRW 6.810,00 | KRW 6.770,00 | 7,07K |
| 2026-06-16 | KRW 6.790,00 | -%0,15 | KRW 6.800,00 | KRW 6.800,00 | KRW 6.760,00 | 8,03K |
| 2026-06-15 | KRW 6.800,00 | +%0,15 | KRW 6.790,00 | KRW 6.820,00 | KRW 6.760,00 | 6,67K |
| 2026-06-12 | KRW 6.790,00 | +%0,15 | KRW 6.790,00 | KRW 6.800,00 | KRW 6.740,00 | 3,79K |
| 2026-06-11 | KRW 6.780,00 | +%3,99 | KRW 6.520,00 | KRW 6.780,00 | KRW 6.510,00 | 8,50K |
| 2026-06-10 | KRW 6.520,00 | +%0,31 | KRW 6.550,00 | KRW 6.560,00 | KRW 6.440,00 | 11,55K |
| 2026-06-09 | KRW 6.500,00 | -%0,76 | KRW 6.550,00 | KRW 6.615,00 | KRW 6.500,00 | 9,48K |
| 2026-06-08 | KRW 6.550,00 | -%2,09 | KRW 6.700,00 | KRW 6.760,00 | KRW 6.410,00 | 12,02K |
| 2026-06-05 | KRW 6.690,00 | -%0,15 | KRW 6.700,00 | KRW 6.740,00 | KRW 6.600,00 | 5,18K |
| 2026-06-04 | KRW 6.700,00 | -%0,15 | KRW 6.700,00 | KRW 6.790,00 | KRW 6.660,00 | 6,66K |
| 2026-06-02 | KRW 6.710,00 | -%3,45 | KRW 6.970,00 | KRW 6.970,00 | KRW 6.580,00 | 34,85K |
| 2026-06-01 | KRW 6.950,00 | -%2,11 | KRW 7.100,00 | KRW 7.140,00 | KRW 6.920,00 | 5,85K |
| 2026-05-29 | KRW 7.100,00 | +%1,00 | KRW 7.030,00 | KRW 7.200,00 | KRW 6.960,00 | 12,78K |
| 2026-05-28 | KRW 7.030,00 | -%0,85 | KRW 7.090,00 | KRW 7.180,00 | KRW 6.850,00 | 13,91K |
| 2026-05-27 | KRW 7.090,00 | -%2,88 | KRW 7.330,00 | KRW 7.370,00 | KRW 7.060,00 | 13,43K |
| 2026-05-26 | KRW 7.300,00 | +%0,83 | KRW 7.250,00 | KRW 7.470,00 | KRW 7.240,00 | 23,73K |
| 2026-05-22 | KRW 7.240,00 | +%0,98 | KRW 7.170,00 | KRW 7.330,00 | KRW 7.150,00 | 15,32K |