KH Vatec Co., Ltd 060720
KRX · Güney Kore · Üretici İmalatı
KRW 11.590,00+490,00 (+%4,41)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 11.100,00 | +%1,28 | KRW 10.970,00 | KRW 11.100,00 | KRW 10.890,00 | 65,89K |
| 2026-09-30 | KRW 10.960,00 | -%0,27 | KRW 11.170,00 | KRW 11.250,00 | KRW 10.920,00 | 57,82K |
| 2026-09-29 | KRW 10.990,00 | +%0,09 | KRW 10.890,00 | KRW 11.050,00 | KRW 10.800,00 | 51,50K |
| 2026-09-28 | KRW 10.980,00 | +%0,27 | KRW 11.020,00 | KRW 11.140,00 | KRW 10.950,00 | 44,36K |
| 2026-09-23 | KRW 10.950,00 | -%0,54 | KRW 11.090,00 | KRW 11.090,00 | KRW 10.930,00 | 63,79K |
| 2026-09-22 | KRW 11.010,00 | +%0,09 | KRW 11.000,00 | KRW 11.490,00 | KRW 10.870,00 | 243,07K |
| 2026-09-21 | KRW 11.000,00 | +%0,36 | KRW 11.030,00 | KRW 11.090,00 | KRW 10.820,00 | 65,38K |
| 2026-09-18 | KRW 10.960,00 | %0,00 | KRW 11.010,00 | KRW 11.050,00 | KRW 10.920,00 | 75,83K |
| 2026-09-17 | KRW 10.960,00 | +%0,37 | KRW 10.860,00 | KRW 11.060,00 | KRW 10.830,00 | 78,41K |
| 2026-09-16 | KRW 10.920,00 | +%0,74 | KRW 10.750,00 | KRW 10.940,00 | KRW 10.690,00 | 86,89K |
| 2026-09-15 | KRW 10.840,00 | +%1,31 | KRW 10.700,00 | KRW 10.980,00 | KRW 10.600,00 | 90,88K |
| 2026-09-14 | KRW 10.700,00 | -%0,74 | KRW 10.650,00 | KRW 10.990,00 | KRW 10.500,00 | 68,83K |
| 2026-09-11 | KRW 10.780,00 | -%1,37 | KRW 10.700,00 | KRW 10.840,00 | KRW 10.620,00 | 61,24K |
| 2026-09-10 | KRW 10.930,00 | +%0,18 | KRW 11.000,00 | KRW 11.000,00 | KRW 10.680,00 | 67,01K |
| 2026-09-09 | KRW 10.910,00 | -%0,73 | KRW 10.800,00 | KRW 10.990,00 | KRW 10.800,00 | 85,47K |
| 2026-09-08 | KRW 10.990,00 | -%0,63 | KRW 11.050,00 | KRW 11.060,00 | KRW 10.770,00 | 114,22K |
| 2026-09-07 | KRW 11.060,00 | +%1,56 | KRW 11.090,00 | KRW 11.100,00 | KRW 10.750,00 | 129,56K |
| 2026-09-04 | KRW 10.890,00 | +%4,61 | KRW 10.650,00 | KRW 10.990,00 | KRW 10.450,00 | 165,13K |
| 2026-09-03 | KRW 10.410,00 | -%1,23 | KRW 10.770,00 | KRW 11.160,00 | KRW 10.290,00 | 281,26K |
| 2026-09-02 | KRW 10.540,00 | -%5,13 | KRW 11.000,00 | KRW 11.110,00 | KRW 10.540,00 | 113,98K |
| 2026-09-01 | KRW 11.110,00 | +%4,52 | KRW 10.890,00 | KRW 11.240,00 | KRW 10.540,00 | 222,69K |
| 2026-08-31 | KRW 10.630,00 | +%0,28 | KRW 10.320,00 | KRW 10.730,00 | KRW 10.140,00 | 58,57K |
| 2026-08-28 | KRW 10.600,00 | -%0,28 | KRW 10.630,00 | KRW 10.770,00 | KRW 10.400,00 | 73,52K |
| 2026-08-27 | KRW 10.630,00 | +%2,02 | KRW 10.420,00 | KRW 10.670,00 | KRW 10.260,00 | 99,51K |
| 2026-08-26 | KRW 10.420,00 | %0,00 | KRW 10.420,00 | KRW 10.590,00 | KRW 10.180,00 | 65,25K |
| 2026-08-25 | KRW 10.420,00 | +%3,68 | KRW 10.050,00 | KRW 10.440,00 | KRW 9.700,00 | 117,01K |
| 2026-08-24 | KRW 10.050,00 | +%0,40 | KRW 10.050,00 | KRW 10.300,00 | KRW 9.900,00 | 69,19K |
| 2026-08-21 | KRW 10.010,00 | -%4,12 | KRW 10.380,00 | KRW 10.380,00 | KRW 9.900,00 | 108,51K |
| 2026-08-20 | KRW 10.440,00 | -%0,10 | KRW 10.760,00 | KRW 10.830,00 | KRW 10.300,00 | 167,86K |
| 2026-08-19 | KRW 10.450,00 | -%4,39 | KRW 10.710,00 | KRW 11.020,00 | KRW 10.410,00 | 159,02K |
| 2026-08-18 | KRW 10.930,00 | -%8,46 | KRW 12.080,00 | KRW 12.080,00 | KRW 10.770,00 | 370,28K |
| 2026-08-14 | KRW 11.940,00 | +%1,44 | KRW 11.790,00 | KRW 11.950,00 | KRW 11.530,00 | 134,06K |
| 2026-08-13 | KRW 11.770,00 | -%0,59 | KRW 11.800,00 | KRW 12.000,00 | KRW 11.670,00 | 149,27K |
| 2026-08-12 | KRW 11.840,00 | +%2,16 | KRW 11.630,00 | KRW 11.920,00 | KRW 11.440,00 | 177,75K |
| 2026-08-11 | KRW 11.590,00 | +%2,57 | KRW 11.490,00 | KRW 11.600,00 | KRW 11.110,00 | 220,46K |
| 2026-08-10 | KRW 11.300,00 | +%6,60 | KRW 10.980,00 | KRW 11.320,00 | KRW 10.650,00 | 198,70K |
| 2026-08-07 | KRW 10.600,00 | -%0,75 | KRW 10.780,00 | KRW 10.850,00 | KRW 10.290,00 | 117,62K |
| 2026-08-06 | KRW 10.680,00 | -%0,65 | KRW 10.800,00 | KRW 10.940,00 | KRW 10.410,00 | 126,75K |
| 2026-08-05 | KRW 10.750,00 | -%1,01 | KRW 10.890,00 | KRW 11.000,00 | KRW 10.630,00 | 162,54K |
| 2026-08-04 | KRW 10.860,00 | +%5,85 | KRW 10.310,00 | KRW 10.860,00 | KRW 10.310,00 | 353,90K |
| 2026-08-03 | KRW 10.260,00 | +%5,66 | KRW 9.720,00 | KRW 10.440,00 | KRW 9.620,00 | 312,21K |
| 2026-07-31 | KRW 9.710,00 | +%11,87 | KRW 9.000,00 | KRW 9.720,00 | KRW 8.970,00 | 265,29K |
| 2026-07-30 | KRW 8.680,00 | -%2,03 | KRW 8.250,00 | KRW 9.150,00 | KRW 8.250,00 | 250,46K |
| 2026-07-29 | KRW 8.860,00 | -%6,14 | KRW 9.600,00 | KRW 9.840,00 | KRW 8.560,00 | 484,33K |
| 2026-07-28 | KRW 9.440,00 | -%8,79 | KRW 10.000,00 | KRW 10.160,00 | KRW 9.240,00 | 394,13K |
| 2026-07-27 | KRW 10.350,00 | +%5,72 | KRW 9.960,00 | KRW 10.450,00 | KRW 9.900,00 | 411,23K |
| 2026-07-24 | KRW 9.790,00 | -%3,26 | KRW 9.980,00 | KRW 10.110,00 | KRW 9.650,00 | 312,99K |
| 2026-07-23 | KRW 10.120,00 | +%1,10 | KRW 10.310,00 | KRW 10.800,00 | KRW 9.770,00 | 819,82K |
| 2026-07-22 | KRW 10.010,00 | +%6,15 | KRW 10.010,00 | KRW 11.410,00 | KRW 9.970,00 | 2,10M |
| 2026-07-21 | KRW 9.430,00 | +%3,85 | KRW 9.000,00 | KRW 11.240,00 | KRW 8.880,00 | 3,39M |
| 2026-07-20 | KRW 9.080,00 | -%4,62 | KRW 9.460,00 | KRW 9.480,00 | KRW 8.900,00 | 132,66K |
| 2026-07-16 | KRW 9.520,00 | -%4,03 | KRW 9.890,00 | KRW 9.980,00 | KRW 9.450,00 | 118,39K |
| 2026-07-15 | KRW 9.920,00 | +%5,87 | KRW 9.630,00 | KRW 10.010,00 | KRW 9.550,00 | 120,25K |
| 2026-07-14 | KRW 9.370,00 | -%0,11 | KRW 9.380,00 | KRW 9.500,00 | KRW 8.870,00 | 175,46K |
| 2026-07-13 | KRW 9.380,00 | -%8,31 | KRW 10.200,00 | KRW 10.440,00 | KRW 9.360,00 | 147,56K |
| 2026-07-10 | KRW 10.230,00 | +%8,03 | KRW 9.540,00 | KRW 10.400,00 | KRW 9.470,00 | 149,41K |
| 2026-07-09 | KRW 9.470,00 | -%1,35 | KRW 9.600,00 | KRW 9.910,00 | KRW 9.410,00 | 146,45K |
| 2026-07-08 | KRW 9.600,00 | -%3,61 | KRW 9.650,00 | KRW 10.170,00 | KRW 9.550,00 | 146,25K |
| 2026-07-07 | KRW 9.960,00 | -%3,21 | KRW 10.090,00 | KRW 10.390,00 | KRW 9.760,00 | 167,69K |
| 2026-07-06 | KRW 10.290,00 | -%1,25 | KRW 10.350,00 | KRW 10.530,00 | KRW 9.980,00 | 124,34K |
| 2026-07-03 | KRW 10.420,00 | +%0,48 | KRW 10.650,00 | KRW 10.680,00 | KRW 9.910,00 | 161,62K |
| 2026-07-02 | KRW 10.370,00 | -%5,73 | KRW 10.700,00 | KRW 10.970,00 | KRW 10.150,00 | 139,99K |
| 2026-07-01 | KRW 11.000,00 | +%2,33 | KRW 11.040,00 | KRW 11.350,00 | KRW 10.630,00 | 150,34K |
| 2026-06-30 | KRW 10.750,00 | +%0,37 | KRW 10.710,00 | KRW 10.950,00 | KRW 10.500,00 | 91,23K |
| 2026-06-29 | KRW 10.710,00 | +%8,40 | KRW 9.630,00 | KRW 10.730,00 | KRW 9.630,00 | 183,08K |
| 2026-06-26 | KRW 9.880,00 | -%4,54 | KRW 10.260,00 | KRW 10.500,00 | KRW 9.550,00 | 273,44K |
| 2026-06-25 | KRW 10.350,00 | -%2,73 | KRW 10.590,00 | KRW 10.935,00 | KRW 10.120,00 | 182,16K |
| 2026-06-24 | KRW 10.640,00 | +%2,70 | KRW 10.270,00 | KRW 10.930,00 | KRW 9.940,00 | 283,46K |
| 2026-06-23 | KRW 10.360,00 | -%6,24 | KRW 10.830,00 | KRW 11.090,00 | KRW 10.200,00 | 199,88K |
| 2026-06-22 | KRW 11.050,00 | -%3,49 | KRW 11.260,00 | KRW 11.550,00 | KRW 10.800,00 | 107,46K |
| 2026-06-19 | KRW 11.450,00 | -%2,47 | KRW 11.740,00 | KRW 12.100,00 | KRW 11.080,00 | 242,47K |
| 2026-06-18 | KRW 11.740,00 | -%5,40 | KRW 12.360,00 | KRW 12.380,00 | KRW 11.650,00 | 132,89K |
| 2026-06-17 | KRW 12.410,00 | -%1,19 | KRW 12.690,00 | KRW 12.690,00 | KRW 12.120,00 | 232,36K |
| 2026-06-16 | KRW 12.560,00 | +%6,98 | KRW 11.940,00 | KRW 12.930,00 | KRW 11.940,00 | 417,33K |
| 2026-06-15 | KRW 11.740,00 | +%3,44 | KRW 11.520,00 | KRW 12.040,00 | KRW 11.430,00 | 336,84K |
| 2026-06-12 | KRW 11.350,00 | +%5,48 | KRW 11.000,00 | KRW 11.520,00 | KRW 10.900,00 | 198,52K |
| 2026-06-11 | KRW 10.760,00 | +%2,87 | KRW 10.290,00 | KRW 10.760,00 | KRW 10.160,00 | 141,38K |
| 2026-06-10 | KRW 10.460,00 | -%2,70 | KRW 10.730,00 | KRW 10.730,00 | KRW 10.000,00 | 397 |
| 2026-06-09 | KRW 10.750,00 | +%6,44 | KRW 10.190,00 | KRW 10.830,00 | KRW 10.190,00 | 142,18K |
| 2026-06-08 | KRW 10.100,00 | -%7,68 | KRW 10.050,00 | KRW 10.900,00 | KRW 10.000,00 | 343,05K |
| 2026-06-05 | KRW 10.940,00 | -%2,50 | KRW 11.420,00 | KRW 11.480,00 | KRW 10.690,00 | 203,50K |
| 2026-06-04 | KRW 11.220,00 | -%2,35 | KRW 11.250,00 | KRW 11.690,00 | KRW 11.210,00 | 148,50K |
| 2026-06-02 | KRW 11.490,00 | -%1,79 | KRW 11.640,00 | KRW 11.700,00 | KRW 11.110,00 | 217,54K |
| 2026-06-01 | KRW 11.700,00 | -%2,17 | KRW 12.020,00 | KRW 12.250,00 | KRW 11.660,00 | 176,83K |
| 2026-05-29 | KRW 11.960,00 | -%2,21 | KRW 12.360,00 | KRW 12.430,00 | KRW 11.810,00 | 158,32K |
| 2026-05-28 | KRW 12.230,00 | -%4,68 | KRW 12.840,00 | KRW 13.300,00 | KRW 11.760,00 | 270,93K |
| 2026-05-27 | KRW 12.830,00 | -%4,47 | KRW 13.430,00 | KRW 13.580,00 | KRW 12.770,00 | 226,18K |
| 2026-05-26 | KRW 13.430,00 | +%0,37 | KRW 13.500,00 | KRW 13.900,00 | KRW 13.310,00 | 241,82K |
| 2026-05-22 | KRW 13.380,00 | +%7,04 | KRW 12.520,00 | KRW 13.820,00 | KRW 12.400,00 | 423,01K |
| 2026-05-21 | KRW 12.500,00 | +%8,04 | KRW 11.940,00 | KRW 12.560,00 | KRW 11.940,00 | 227,92K |