TKG Huchems Co.,Ltd. 069260
KRX · Güney Kore · Proses Endüstrileri
KRW 15.820,00+70,00 (+%0,44)
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 15.820,00 | +%0,44 | KRW 15.800,00 | KRW 15.920,00 | KRW 15.630,00 | 47,16K |
| 2026-09-30 | KRW 15.750,00 | -%3,61 | KRW 16.250,00 | KRW 16.340,00 | KRW 15.720,00 | 89,08K |
| 2026-09-29 | KRW 16.340,00 | -%0,24 | KRW 16.370,00 | KRW 16.390,00 | KRW 16.100,00 | 72,39K |
| 2026-09-28 | KRW 16.380,00 | +%1,11 | KRW 16.200,00 | KRW 16.430,00 | KRW 16.170,00 | 191,83K |
| 2026-09-23 | KRW 16.200,00 | +%0,31 | KRW 16.280,00 | KRW 16.320,00 | KRW 16.120,00 | 33,11K |
| 2026-09-22 | KRW 16.150,00 | -%0,43 | KRW 16.120,00 | KRW 16.310,00 | KRW 16.090,00 | 31,07K |
| 2026-09-21 | KRW 16.220,00 | +%1,19 | KRW 16.150,00 | KRW 16.300,00 | KRW 16.100,00 | 29,20K |
| 2026-09-18 | KRW 16.030,00 | -%2,85 | KRW 16.600,00 | KRW 16.610,00 | KRW 16.030,00 | 49,77K |
| 2026-09-17 | KRW 16.500,00 | +%0,73 | KRW 16.410,00 | KRW 16.500,00 | KRW 16.220,00 | 31,35K |
| 2026-09-16 | KRW 16.380,00 | +%0,18 | KRW 16.350,00 | KRW 16.410,00 | KRW 16.210,00 | 33,08K |
| 2026-09-15 | KRW 16.350,00 | -%0,37 | KRW 16.310,00 | KRW 16.540,00 | KRW 16.210,00 | 43,80K |
| 2026-09-14 | KRW 16.410,00 | -%0,12 | KRW 16.390,00 | KRW 16.590,00 | KRW 16.240,00 | 31,41K |
| 2026-09-11 | KRW 16.430,00 | -%1,08 | KRW 16.360,00 | KRW 16.650,00 | KRW 16.300,00 | 41,70K |
| 2026-09-10 | KRW 16.610,00 | +%0,54 | KRW 16.310,00 | KRW 16.640,00 | KRW 16.300,00 | 79,71K |
| 2026-09-09 | KRW 16.520,00 | +%0,49 | KRW 16.390,00 | KRW 16.550,00 | KRW 16.290,00 | 29,47K |
| 2026-09-08 | KRW 16.440,00 | -%0,12 | KRW 16.550,00 | KRW 16.560,00 | KRW 16.350,00 | 32,68K |
| 2026-09-07 | KRW 16.460,00 | +%0,86 | KRW 16.320,00 | KRW 16.520,00 | KRW 16.210,00 | 51,84K |
| 2026-09-04 | KRW 16.320,00 | -%0,06 | KRW 16.480,00 | KRW 16.480,00 | KRW 16.180,00 | 51,22K |
| 2026-09-03 | KRW 16.330,00 | +%1,05 | KRW 16.210,00 | KRW 16.530,00 | KRW 16.100,00 | 52,14K |
| 2026-09-02 | KRW 16.160,00 | -%1,58 | KRW 16.260,00 | KRW 16.380,00 | KRW 16.090,00 | 35,11K |
| 2026-09-01 | KRW 16.420,00 | -%0,06 | KRW 16.320,00 | KRW 16.590,00 | KRW 16.320,00 | 38,47K |
| 2026-08-31 | KRW 16.430,00 | +%0,24 | KRW 16.420,00 | KRW 16.490,00 | KRW 16.110,00 | 34,20K |
| 2026-08-28 | KRW 16.390,00 | +%1,36 | KRW 16.010,00 | KRW 16.400,00 | KRW 15.990,00 | 47,16K |
| 2026-08-27 | KRW 16.170,00 | -%0,37 | KRW 16.370,00 | KRW 16.470,00 | KRW 16.090,00 | 34,07K |
| 2026-08-26 | KRW 16.230,00 | +%0,68 | KRW 16.180,00 | KRW 16.260,00 | KRW 15.980,00 | 32,51K |
| 2026-08-25 | KRW 16.120,00 | +%0,88 | KRW 15.930,00 | KRW 16.150,00 | KRW 15.850,00 | 40,90K |
| 2026-08-24 | KRW 15.980,00 | +%1,59 | KRW 15.780,00 | KRW 15.980,00 | KRW 15.650,00 | 32,74K |
| 2026-08-21 | KRW 15.730,00 | -%0,94 | KRW 15.730,00 | KRW 15.880,00 | KRW 15.490,00 | 40,05K |
| 2026-08-20 | KRW 15.880,00 | -%0,19 | KRW 15.860,00 | KRW 16.150,00 | KRW 15.770,00 | 42,14K |
| 2026-08-19 | KRW 15.910,00 | -%1,36 | KRW 16.080,00 | KRW 16.230,00 | KRW 15.680,00 | 40,04K |
| 2026-08-18 | KRW 16.130,00 | -%1,35 | KRW 16.390,00 | KRW 16.510,00 | KRW 16.030,00 | 42,81K |
| 2026-08-14 | KRW 16.350,00 | +%1,81 | KRW 15.900,00 | KRW 16.350,00 | KRW 15.860,00 | 48,32K |
| 2026-08-13 | KRW 16.060,00 | -%0,37 | KRW 16.010,00 | KRW 16.270,00 | KRW 15.860,00 | 89,85K |
| 2026-08-12 | KRW 16.120,00 | -%0,86 | KRW 16.260,00 | KRW 16.350,00 | KRW 15.930,00 | 73,87K |
| 2026-08-11 | KRW 16.260,00 | +%0,37 | KRW 16.300,00 | KRW 16.470,00 | KRW 16.110,00 | 49,25K |
| 2026-08-10 | KRW 16.200,00 | -%1,52 | KRW 16.250,00 | KRW 16.400,00 | KRW 15.970,00 | 59,44K |
| 2026-08-07 | KRW 16.450,00 | +%4,78 | KRW 15.550,00 | KRW 16.470,00 | KRW 15.550,00 | 135,48K |
| 2026-08-06 | KRW 15.700,00 | +%2,82 | KRW 15.270,00 | KRW 15.700,00 | KRW 15.250,00 | 54,56K |
| 2026-08-05 | KRW 15.270,00 | +%1,66 | KRW 15.020,00 | KRW 15.450,00 | KRW 15.020,00 | 52,52K |
| 2026-08-04 | KRW 15.020,00 | +%2,11 | KRW 14.650,00 | KRW 15.050,00 | KRW 14.650,00 | 71,89K |
| 2026-08-03 | KRW 14.710,00 | -%1,21 | KRW 14.790,00 | KRW 15.050,00 | KRW 14.650,00 | 68,70K |
| 2026-07-31 | KRW 14.890,00 | +%1,64 | KRW 14.760,00 | KRW 14.990,00 | KRW 14.520,00 | 69,53K |
| 2026-07-30 | KRW 14.650,00 | +%1,45 | KRW 14.450,00 | KRW 14.920,00 | KRW 14.350,00 | 71,30K |
| 2026-07-29 | KRW 14.440,00 | -%1,37 | KRW 14.640,00 | KRW 15.040,00 | KRW 14.300,00 | 125,25K |
| 2026-07-28 | KRW 14.640,00 | -%3,49 | KRW 15.130,00 | KRW 15.130,00 | KRW 14.560,00 | 105,81K |
| 2026-07-27 | KRW 15.170,00 | -%0,26 | KRW 15.220,00 | KRW 15.400,00 | KRW 15.100,00 | 47,48K |
| 2026-07-24 | KRW 15.210,00 | -%0,98 | KRW 15.200,00 | KRW 15.520,00 | KRW 15.200,00 | 38,19K |
| 2026-07-23 | KRW 15.360,00 | +%2,40 | KRW 15.030,00 | KRW 15.400,00 | KRW 15.000,00 | 51,98K |
| 2026-07-22 | KRW 15.000,00 | -%0,73 | KRW 15.110,00 | KRW 15.300,00 | KRW 15.000,00 | 38,33K |
| 2026-07-21 | KRW 15.110,00 | -%1,05 | KRW 15.120,00 | KRW 15.270,00 | KRW 15.010,00 | 51,89K |
| 2026-07-20 | KRW 15.270,00 | -%1,17 | KRW 15.520,00 | KRW 15.520,00 | KRW 15.110,00 | 52,89K |
| 2026-07-16 | KRW 15.450,00 | -%0,58 | KRW 15.440,00 | KRW 15.750,00 | KRW 15.360,00 | 49,25K |
| 2026-07-15 | KRW 15.540,00 | +%2,30 | KRW 15.400,00 | KRW 15.640,00 | KRW 15.290,00 | 56,02K |
| 2026-07-14 | KRW 15.190,00 | -%2,13 | KRW 15.670,00 | KRW 15.670,00 | KRW 15.170,00 | 77,84K |
| 2026-07-13 | KRW 15.520,00 | +%0,52 | KRW 15.590,00 | KRW 15.780,00 | KRW 15.410,00 | 73,86K |
| 2026-07-10 | KRW 15.440,00 | -%3,74 | KRW 16.200,00 | KRW 16.250,00 | KRW 15.440,00 | 109,49K |
| 2026-07-09 | KRW 16.040,00 | +%2,69 | KRW 15.750,00 | KRW 16.250,00 | KRW 15.310,00 | 200,54K |
| 2026-07-08 | KRW 15.620,00 | -%0,64 | KRW 15.840,00 | KRW 15.840,00 | KRW 15.360,00 | 69,92K |
| 2026-07-07 | KRW 15.720,00 | +%0,38 | KRW 15.750,00 | KRW 15.760,00 | KRW 15.480,00 | 73,09K |
| 2026-07-06 | KRW 15.660,00 | -%1,20 | KRW 15.850,00 | KRW 15.990,00 | KRW 15.430,00 | 49,67K |
| 2026-07-03 | KRW 15.850,00 | -%1,31 | KRW 16.250,00 | KRW 16.350,00 | KRW 15.680,00 | 102,01K |
| 2026-07-02 | KRW 16.060,00 | +%1,52 | KRW 15.950,00 | KRW 16.400,00 | KRW 15.330,00 | 76,81K |
| 2026-07-01 | KRW 15.820,00 | +%4,08 | KRW 15.580,00 | KRW 15.910,00 | KRW 15.360,00 | 83,30K |
| 2026-06-30 | KRW 15.200,00 | -%2,44 | KRW 15.580,00 | KRW 15.650,00 | KRW 15.110,00 | 83,82K |
| 2026-06-29 | KRW 15.580,00 | +%4,21 | KRW 15.160,00 | KRW 15.600,00 | KRW 15.030,00 | 116,94K |
| 2026-06-26 | KRW 14.950,00 | -%1,97 | KRW 15.350,00 | KRW 15.460,00 | KRW 14.680,00 | 107,57K |
| 2026-06-25 | KRW 15.250,00 | -%1,49 | KRW 15.130,00 | KRW 15.680,00 | KRW 15.130,00 | 109,35K |
| 2026-06-24 | KRW 15.480,00 | +%0,91 | KRW 15.720,00 | KRW 15.740,00 | KRW 15.120,00 | 122,80K |
| 2026-06-23 | KRW 15.340,00 | -%3,64 | KRW 16.150,00 | KRW 16.200,00 | KRW 15.250,00 | 104,81K |
| 2026-06-22 | KRW 15.920,00 | -%1,42 | KRW 16.090,00 | KRW 16.340,00 | KRW 15.770,00 | 80,62K |
| 2026-06-19 | KRW 16.150,00 | -%4,10 | KRW 16.760,00 | KRW 16.900,00 | KRW 16.080,00 | 123,25K |
| 2026-06-18 | KRW 16.840,00 | -%2,60 | KRW 17.100,00 | KRW 17.540,00 | KRW 16.760,00 | 135,23K |
| 2026-06-17 | KRW 17.290,00 | +%3,47 | KRW 17.290,00 | KRW 17.580,00 | KRW 16.930,00 | 156,08K |
| 2026-06-16 | KRW 16.710,00 | +%0,06 | KRW 16.550,00 | KRW 17.010,00 | KRW 16.520,00 | 98,68K |
| 2026-06-15 | KRW 16.700,00 | +%6,44 | KRW 16.020,00 | KRW 16.850,00 | KRW 15.970,00 | 311,16K |
| 2026-06-12 | KRW 15.690,00 | -%2,30 | KRW 16.230,00 | KRW 16.420,00 | KRW 15.690,00 | 314,93K |
| 2026-06-11 | KRW 16.060,00 | +%5,59 | KRW 15.160,00 | KRW 16.180,00 | KRW 14.720,00 | 531,94K |
| 2026-06-10 | KRW 15.210,00 | -%1,23 | KRW 15.310,00 | KRW 15.370,00 | KRW 14.910,00 | 32 |
| 2026-06-09 | KRW 15.400,00 | -%0,26 | KRW 15.360,00 | KRW 15.740,00 | KRW 15.360,00 | 110,24K |
| 2026-06-08 | KRW 15.440,00 | -%3,20 | KRW 15.770,00 | KRW 15.770,00 | KRW 15.220,00 | 123,04K |
| 2026-06-05 | KRW 15.950,00 | -%0,50 | KRW 16.190,00 | KRW 16.330,00 | KRW 15.830,00 | 93,46K |
| 2026-06-04 | KRW 16.030,00 | -%0,87 | KRW 16.160,00 | KRW 16.510,00 | KRW 16.020,00 | 132,51K |
| 2026-06-02 | KRW 16.170,00 | -%1,82 | KRW 16.540,00 | KRW 16.540,00 | KRW 16.000,00 | 129,84K |
| 2026-06-01 | KRW 16.470,00 | -%0,66 | KRW 16.600,00 | KRW 16.760,00 | KRW 16.450,00 | 147,72K |
| 2026-05-29 | KRW 16.580,00 | -%1,01 | KRW 17.090,00 | KRW 17.100,00 | KRW 16.580,00 | 743,99K |
| 2026-05-28 | KRW 16.750,00 | -%2,73 | KRW 17.230,00 | KRW 17.340,00 | KRW 16.550,00 | 193,38K |
| 2026-05-27 | KRW 17.220,00 | -%2,38 | KRW 17.650,00 | KRW 17.850,00 | KRW 17.200,00 | 178,14K |
| 2026-05-26 | KRW 17.640,00 | -%0,34 | KRW 17.870,00 | KRW 17.920,00 | KRW 17.460,00 | 204,68K |
| 2026-05-22 | KRW 17.700,00 | +%2,79 | KRW 17.380,00 | KRW 17.720,00 | KRW 17.260,00 | 81,17K |
| 2026-05-21 | KRW 17.220,00 | -%0,35 | KRW 17.440,00 | KRW 17.600,00 | KRW 17.050,00 | 218,40K |