Tokai Carbon Korea Co., Ltd. 064760
KRX · Güney Kore · Üretici İmalatı
KRW 314.000,00+9.500,00 (+%3,12)
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 314.000,00 | +%3,12 | KRW 301.500,00 | KRW 314.000,00 | KRW 299.500,00 | 64,22K |
| 2026-09-30 | KRW 304.500,00 | +%1,50 | KRW 301.000,00 | KRW 311.000,00 | KRW 297.500,00 | 51,47K |
| 2026-09-29 | KRW 300.000,00 | +%7,14 | KRW 286.500,00 | KRW 300.000,00 | KRW 279.000,00 | 84,90K |
| 2026-09-28 | KRW 280.000,00 | -%2,10 | KRW 283.000,00 | KRW 286.500,00 | KRW 274.500,00 | 47,88K |
| 2026-09-23 | KRW 286.000,00 | +%4,95 | KRW 277.000,00 | KRW 288.500,00 | KRW 270.000,00 | 48,69K |
| 2026-09-22 | KRW 272.500,00 | +%1,87 | KRW 272.500,00 | KRW 282.000,00 | KRW 269.000,00 | 36,11K |
| 2026-09-21 | KRW 267.500,00 | -%0,37 | KRW 265.500,00 | KRW 270.500,00 | KRW 261.000,00 | 46,96K |
| 2026-09-18 | KRW 268.500,00 | -%1,29 | KRW 276.500,00 | KRW 276.500,00 | KRW 264.500,00 | 32,59K |
| 2026-09-17 | KRW 272.000,00 | +%0,74 | KRW 270.000,00 | KRW 274.000,00 | KRW 264.500,00 | 38,83K |
| 2026-09-16 | KRW 270.000,00 | +%4,05 | KRW 260.000,00 | KRW 271.000,00 | KRW 254.500,00 | 55,07K |
| 2026-09-15 | KRW 259.500,00 | -%0,57 | KRW 258.000,00 | KRW 275.000,00 | KRW 257.500,00 | 37,56K |
| 2026-09-14 | KRW 261.000,00 | +%1,16 | KRW 248.500,00 | KRW 268.000,00 | KRW 241.500,00 | 65,72K |
| 2026-09-11 | KRW 258.000,00 | -%4,97 | KRW 261.000,00 | KRW 280.000,00 | KRW 257.500,00 | 56,70K |
| 2026-09-10 | KRW 271.500,00 | +%5,44 | KRW 254.000,00 | KRW 288.500,00 | KRW 252.000,00 | 326,87K |
| 2026-09-09 | KRW 257.500,00 | -%2,65 | KRW 262.000,00 | KRW 274.500,00 | KRW 252.000,00 | 68,77K |
| 2026-09-08 | KRW 264.500,00 | -%1,49 | KRW 263.000,00 | KRW 279.500,00 | KRW 261.500,00 | 63,59K |
| 2026-09-07 | KRW 268.500,00 | +%6,55 | KRW 264.000,00 | KRW 276.000,00 | KRW 255.500,00 | 89,42K |
| 2026-09-04 | KRW 252.000,00 | +%4,78 | KRW 244.000,00 | KRW 257.000,00 | KRW 243.000,00 | 63,88K |
| 2026-09-03 | KRW 240.500,00 | -%2,63 | KRW 249.000,00 | KRW 256.000,00 | KRW 239.500,00 | 40,31K |
| 2026-09-02 | KRW 247.000,00 | +%2,49 | KRW 232.000,00 | KRW 250.000,00 | KRW 230.000,00 | 57,92K |
| 2026-09-01 | KRW 241.000,00 | -%2,82 | KRW 241.000,00 | KRW 246.000,00 | KRW 236.500,00 | 41,90K |
| 2026-08-31 | KRW 248.000,00 | +%3,98 | KRW 229.000,00 | KRW 251.500,00 | KRW 226.000,00 | 42,95K |
| 2026-08-28 | KRW 238.500,00 | -%1,65 | KRW 238.000,00 | KRW 243.500,00 | KRW 233.000,00 | 51,18K |
| 2026-08-27 | KRW 242.500,00 | +%1,68 | KRW 241.500,00 | KRW 248.000,00 | KRW 235.500,00 | 43,35K |
| 2026-08-26 | KRW 238.500,00 | -%1,24 | KRW 237.500,00 | KRW 247.000,00 | KRW 231.500,00 | 56,14K |
| 2026-08-25 | KRW 241.500,00 | +%6,15 | KRW 221.000,00 | KRW 246.000,00 | KRW 218.500,00 | 70,05K |
| 2026-08-24 | KRW 227.500,00 | +%0,89 | KRW 222.500,00 | KRW 239.500,00 | KRW 222.500,00 | 63,67K |
| 2026-08-21 | KRW 225.500,00 | -%1,74 | KRW 221.000,00 | KRW 234.000,00 | KRW 221.000,00 | 58,31K |
| 2026-08-20 | KRW 229.500,00 | -%0,86 | KRW 236.000,00 | KRW 240.000,00 | KRW 225.500,00 | 71,64K |
| 2026-08-19 | KRW 231.500,00 | -%0,22 | KRW 222.000,00 | KRW 249.500,00 | KRW 218.500,00 | 82,09K |
| 2026-08-18 | KRW 232.000,00 | -%4,92 | KRW 249.500,00 | KRW 252.000,00 | KRW 232.000,00 | 67,66K |
| 2026-08-14 | KRW 244.000,00 | +%7,49 | KRW 225.000,00 | KRW 259.000,00 | KRW 224.000,00 | 137,01K |
| 2026-08-13 | KRW 227.000,00 | -%0,87 | KRW 226.500,00 | KRW 233.500,00 | KRW 220.000,00 | 91,04K |
| 2026-08-12 | KRW 229.000,00 | +%14,21 | KRW 203.000,00 | KRW 236.000,00 | KRW 200.500,00 | 156,83K |
| 2026-08-11 | KRW 200.500,00 | -%0,74 | KRW 197.400,00 | KRW 213.500,00 | KRW 193.500,00 | 69,57K |
| 2026-08-10 | KRW 202.000,00 | +%20,74 | KRW 175.000,00 | KRW 206.000,00 | KRW 173.700,00 | 93,84K |
| 2026-08-07 | KRW 167.300,00 | -%5,91 | KRW 178.300,00 | KRW 183.400,00 | KRW 166.200,00 | 68,64K |
| 2026-08-06 | KRW 177.800,00 | -%3,11 | KRW 179.900,00 | KRW 183.400,00 | KRW 172.500,00 | 73,04K |
| 2026-08-05 | KRW 183.500,00 | +%3,67 | KRW 184.800,00 | KRW 193.000,00 | KRW 178.200,00 | 78,48K |
| 2026-08-04 | KRW 177.000,00 | +%3,93 | KRW 172.100,00 | KRW 178.800,00 | KRW 168.600,00 | 91,04K |
| 2026-08-03 | KRW 170.300,00 | +%2,90 | KRW 158.700,00 | KRW 178.000,00 | KRW 158.100,00 | 94,28K |
| 2026-07-31 | KRW 165.500,00 | +%19,75 | KRW 153.200,00 | KRW 171.000,00 | KRW 152.100,00 | 88,50K |
| 2026-07-30 | KRW 138.200,00 | -%7,74 | KRW 140.000,00 | KRW 154.800,00 | KRW 137.000,00 | 92,57K |
| 2026-07-29 | KRW 149.800,00 | -%9,98 | KRW 166.500,00 | KRW 183.000,00 | KRW 138.800,00 | 136,49K |
| 2026-07-28 | KRW 166.400,00 | -%15,27 | KRW 184.500,00 | KRW 186.100,00 | KRW 165.000,00 | 68,63K |
| 2026-07-27 | KRW 196.400,00 | +%6,62 | KRW 188.900,00 | KRW 207.000,00 | KRW 184.400,00 | 72,13K |
| 2026-07-24 | KRW 184.200,00 | -%7,72 | KRW 197.000,00 | KRW 198.700,00 | KRW 183.000,00 | 69,52K |
| 2026-07-23 | KRW 199.600,00 | +%0,10 | KRW 205.000,00 | KRW 205.000,00 | KRW 194.100,00 | 110,85K |
| 2026-07-22 | KRW 199.400,00 | -%4,82 | KRW 215.000,00 | KRW 221.000,00 | KRW 198.900,00 | 52,44K |
| 2026-07-21 | KRW 209.500,00 | +%0,72 | KRW 207.000,00 | KRW 214.000,00 | KRW 198.300,00 | 51,34K |
| 2026-07-20 | KRW 208.000,00 | -%3,26 | KRW 209.000,00 | KRW 218.000,00 | KRW 205.500,00 | 78,68K |
| 2026-07-16 | KRW 215.000,00 | -%5,29 | KRW 219.000,00 | KRW 220.000,00 | KRW 206.000,00 | 64,82K |
| 2026-07-15 | KRW 227.000,00 | -%4,02 | KRW 247.000,00 | KRW 247.000,00 | KRW 212.500,00 | 137,64K |
| 2026-07-14 | KRW 236.500,00 | +%3,05 | KRW 234.500,00 | KRW 241.000,00 | KRW 208.500,00 | 106,68K |
| 2026-07-13 | KRW 229.500,00 | -%1,08 | KRW 238.500,00 | KRW 262.000,00 | KRW 228.000,00 | 89,70K |
| 2026-07-10 | KRW 232.000,00 | +%2,65 | KRW 232.000,00 | KRW 240.000,00 | KRW 218.500,00 | 79,75K |
| 2026-07-09 | KRW 226.000,00 | +%5,12 | KRW 215.000,00 | KRW 229.500,00 | KRW 214.500,00 | 72,97K |
| 2026-07-08 | KRW 215.000,00 | -%6,72 | KRW 224.000,00 | KRW 232.000,00 | KRW 212.000,00 | 90,99K |
| 2026-07-07 | KRW 230.500,00 | -%3,56 | KRW 235.500,00 | KRW 256.500,00 | KRW 215.000,00 | 59,75K |
| 2026-07-06 | KRW 239.000,00 | -%2,45 | KRW 240.000,00 | KRW 272.500,00 | KRW 226.500,00 | 56,64K |
| 2026-07-03 | KRW 245.000,00 | -%2,39 | KRW 251.500,00 | KRW 254.000,00 | KRW 230.000,00 | 62,97K |
| 2026-07-02 | KRW 251.000,00 | -%12,70 | KRW 268.500,00 | KRW 281.000,00 | KRW 246.000,00 | 65,90K |
| 2026-07-01 | KRW 287.500,00 | +%5,50 | KRW 274.000,00 | KRW 301.500,00 | KRW 266.000,00 | 102,32K |
| 2026-06-30 | KRW 272.500,00 | +%2,64 | KRW 264.000,00 | KRW 282.500,00 | KRW 263.500,00 | 61,35K |
| 2026-06-29 | KRW 265.500,00 | +%5,57 | KRW 254.000,00 | KRW 273.500,00 | KRW 251.000,00 | 77,86K |
| 2026-06-26 | KRW 251.500,00 | -%1,18 | KRW 254.000,00 | KRW 271.500,00 | KRW 244.000,00 | 100,71K |
| 2026-06-25 | KRW 254.500,00 | -%1,36 | KRW 259.000,00 | KRW 268.000,00 | KRW 246.000,00 | 66,59K |
| 2026-06-24 | KRW 258.000,00 | +%1,38 | KRW 262.500,00 | KRW 271.500,00 | KRW 244.000,00 | 62,00K |
| 2026-06-23 | KRW 254.500,00 | -%4,86 | KRW 266.500,00 | KRW 267.500,00 | KRW 252.500,00 | 88,54K |
| 2026-06-22 | KRW 267.500,00 | +%3,48 | KRW 250.000,00 | KRW 274.500,00 | KRW 249.500,00 | 75,45K |
| 2026-06-19 | KRW 258.500,00 | -%6,00 | KRW 279.000,00 | KRW 279.000,00 | KRW 249.000,00 | 105,98K |
| 2026-06-18 | KRW 275.000,00 | -%2,48 | KRW 283.500,00 | KRW 284.000,00 | KRW 271.000,00 | 54,55K |
| 2026-06-17 | KRW 282.000,00 | +%2,73 | KRW 279.000,00 | KRW 294.000,00 | KRW 276.500,00 | 96,48K |
| 2026-06-16 | KRW 274.500,00 | -%5,51 | KRW 287.500,00 | KRW 290.500,00 | KRW 272.000,00 | 87,68K |
| 2026-06-15 | KRW 290.500,00 | +%0,17 | KRW 297.000,00 | KRW 299.500,00 | KRW 285.000,00 | 58,36K |
| 2026-06-12 | KRW 290.000,00 | +%4,50 | KRW 283.500,00 | KRW 308.500,00 | KRW 274.500,00 | 136,59K |
| 2026-06-11 | KRW 277.500,00 | +%9,47 | KRW 247.000,00 | KRW 280.500,00 | KRW 245.500,00 | 142,69K |
| 2026-06-10 | KRW 253.500,00 | %0,00 | KRW 247.500,00 | KRW 276.500,00 | KRW 246.000,00 | 2 |
| 2026-06-09 | KRW 253.500,00 | +%9,74 | KRW 237.000,00 | KRW 266.000,00 | KRW 237.000,00 | 68,14K |
| 2026-06-08 | KRW 231.000,00 | -%12,50 | KRW 250.000,00 | KRW 253.500,00 | KRW 226.500,00 | 68,96K |
| 2026-06-05 | KRW 264.000,00 | -%3,65 | KRW 275.500,00 | KRW 278.500,00 | KRW 259.000,00 | 82,37K |
| 2026-06-04 | KRW 274.000,00 | +%9,16 | KRW 261.500,00 | KRW 285.500,00 | KRW 257.000,00 | 117,15K |
| 2026-06-02 | KRW 251.000,00 | -%1,38 | KRW 255.500,00 | KRW 261.500,00 | KRW 242.000,00 | 83,03K |
| 2026-06-01 | KRW 254.500,00 | -%3,96 | KRW 260.000,00 | KRW 266.500,00 | KRW 251.500,00 | 115,25K |
| 2026-05-29 | KRW 265.000,00 | -%3,46 | KRW 281.000,00 | KRW 281.000,00 | KRW 251.000,00 | 123,60K |
| 2026-05-28 | KRW 274.500,00 | -%4,36 | KRW 281.500,00 | KRW 285.000,00 | KRW 268.000,00 | 79,25K |
| 2026-05-27 | KRW 287.000,00 | -%5,44 | KRW 308.500,00 | KRW 313.500,00 | KRW 280.000,00 | 90,72K |
| 2026-05-26 | KRW 303.500,00 | -%0,33 | KRW 310.000,00 | KRW 320.000,00 | KRW 298.000,00 | 54,70K |
| 2026-05-22 | KRW 304.500,00 | +%0,83 | KRW 307.000,00 | KRW 311.500,00 | KRW 303.500,00 | 42,10K |
| 2026-05-21 | KRW 302.000,00 | +%8,83 | KRW 294.500,00 | KRW 308.500,00 | KRW 287.500,00 | 61,37K |