KOREA INVESTMENT HOLDINGS CO LTD 071050
KRX · Güney Kore · Finans
KRW 179.500,00+2.500,00 (+%1,41)
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 179.500,00 | +%1,41 | KRW 178.200,00 | KRW 179.500,00 | KRW 174.600,00 | 135,27K |
| 2026-09-30 | KRW 177.000,00 | -%1,12 | KRW 178.700,00 | KRW 180.200,00 | KRW 176.300,00 | 230,24K |
| 2026-09-29 | KRW 179.000,00 | -%1,59 | KRW 181.000,00 | KRW 181.400,00 | KRW 174.600,00 | 184,12K |
| 2026-09-28 | KRW 181.900,00 | -%2,41 | KRW 186.400,00 | KRW 186.400,00 | KRW 181.500,00 | 149,41K |
| 2026-09-23 | KRW 186.400,00 | +%0,05 | KRW 188.000,00 | KRW 192.100,00 | KRW 184.700,00 | 163,22K |
| 2026-09-22 | KRW 186.300,00 | +%1,03 | KRW 186.500,00 | KRW 193.200,00 | KRW 184.600,00 | 203,35K |
| 2026-09-21 | KRW 184.400,00 | +%1,15 | KRW 182.200,00 | KRW 184.400,00 | KRW 182.100,00 | 103,84K |
| 2026-09-18 | KRW 182.300,00 | -%1,78 | KRW 187.200,00 | KRW 188.400,00 | KRW 182.200,00 | 230,56K |
| 2026-09-17 | KRW 185.600,00 | -%0,70 | KRW 188.900,00 | KRW 189.000,00 | KRW 184.200,00 | 146,62K |
| 2026-09-16 | KRW 186.900,00 | -%2,25 | KRW 190.200,00 | KRW 190.200,00 | KRW 185.300,00 | 162,04K |
| 2026-09-15 | KRW 191.200,00 | -%1,29 | KRW 190.300,00 | KRW 192.200,00 | KRW 188.300,00 | 112,51K |
| 2026-09-14 | KRW 193.700,00 | +%0,05 | KRW 191.600,00 | KRW 194.600,00 | KRW 188.900,00 | 114,00K |
| 2026-09-11 | KRW 193.600,00 | +%0,10 | KRW 188.600,00 | KRW 194.000,00 | KRW 188.400,00 | 142,59K |
| 2026-09-10 | KRW 193.400,00 | +%0,31 | KRW 190.900,00 | KRW 194.200,00 | KRW 185.400,00 | 207,36K |
| 2026-09-09 | KRW 192.800,00 | +%0,16 | KRW 193.400,00 | KRW 195.000,00 | KRW 191.400,00 | 123,87K |
| 2026-09-08 | KRW 192.500,00 | +%0,84 | KRW 192.400,00 | KRW 195.900,00 | KRW 190.200,00 | 153,88K |
| 2026-09-07 | KRW 190.900,00 | +%1,11 | KRW 191.200,00 | KRW 191.700,00 | KRW 188.000,00 | 98,15K |
| 2026-09-04 | KRW 188.800,00 | +%1,18 | KRW 188.500,00 | KRW 192.800,00 | KRW 187.000,00 | 189,64K |
| 2026-09-03 | KRW 186.600,00 | +%0,65 | KRW 187.000,00 | KRW 188.900,00 | KRW 181.200,00 | 268,78K |
| 2026-09-02 | KRW 185.400,00 | -%2,93 | KRW 188.800,00 | KRW 190.000,00 | KRW 184.600,00 | 193,27K |
| 2026-09-01 | KRW 191.000,00 | -%0,62 | KRW 190.200,00 | KRW 192.000,00 | KRW 187.300,00 | 110,67K |
| 2026-08-31 | KRW 192.200,00 | +%0,47 | KRW 189.000,00 | KRW 192.200,00 | KRW 185.400,00 | 233,52K |
| 2026-08-28 | KRW 191.300,00 | -%0,05 | KRW 189.700,00 | KRW 191.300,00 | KRW 188.000,00 | 114,41K |
| 2026-08-27 | KRW 191.400,00 | +%0,10 | KRW 194.100,00 | KRW 197.300,00 | KRW 189.000,00 | 111,22K |
| 2026-08-26 | KRW 191.200,00 | -%0,16 | KRW 190.600,00 | KRW 191.800,00 | KRW 187.100,00 | 121,85K |
| 2026-08-25 | KRW 191.500,00 | +%4,47 | KRW 182.600,00 | KRW 191.500,00 | KRW 178.200,00 | 125,64K |
| 2026-08-24 | KRW 183.300,00 | -%0,65 | KRW 185.300,00 | KRW 185.300,00 | KRW 181.400,00 | 138,47K |
| 2026-08-21 | KRW 184.500,00 | -%1,23 | KRW 183.300,00 | KRW 185.800,00 | KRW 180.000,00 | 169,24K |
| 2026-08-20 | KRW 186.800,00 | +%2,02 | KRW 186.000,00 | KRW 189.400,00 | KRW 183.200,00 | 214,86K |
| 2026-08-19 | KRW 183.100,00 | -%4,44 | KRW 187.300,00 | KRW 189.800,00 | KRW 179.300,00 | 436,34K |
| 2026-08-18 | KRW 191.600,00 | -%6,08 | KRW 204.500,00 | KRW 205.000,00 | KRW 188.200,00 | 264,09K |
| 2026-08-14 | KRW 204.000,00 | +%2,15 | KRW 202.000,00 | KRW 205.000,00 | KRW 198.800,00 | 163,28K |
| 2026-08-13 | KRW 199.700,00 | -%0,40 | KRW 206.000,00 | KRW 212.000,00 | KRW 197.200,00 | 249,15K |
| 2026-08-12 | KRW 200.500,00 | +%1,21 | KRW 198.800,00 | KRW 204.500,00 | KRW 198.500,00 | 188,61K |
| 2026-08-11 | KRW 198.100,00 | +%2,17 | KRW 194.500,00 | KRW 202.000,00 | KRW 190.300,00 | 185,89K |
| 2026-08-10 | KRW 193.900,00 | +%3,14 | KRW 190.900,00 | KRW 194.400,00 | KRW 188.700,00 | 239,14K |
| 2026-08-07 | KRW 188.000,00 | -%7,84 | KRW 208.500,00 | KRW 208.500,00 | KRW 187.000,00 | 464,89K |
| 2026-08-06 | KRW 204.000,00 | -%2,63 | KRW 206.000,00 | KRW 214.500,00 | KRW 200.000,00 | 240,57K |
| 2026-08-05 | KRW 209.500,00 | +%3,46 | KRW 206.500,00 | KRW 213.500,00 | KRW 205.500,00 | 183,83K |
| 2026-08-04 | KRW 202.500,00 | +%2,84 | KRW 196.500,00 | KRW 202.500,00 | KRW 191.100,00 | 181,76K |
| 2026-08-03 | KRW 196.900,00 | -%4,65 | KRW 201.000,00 | KRW 203.000,00 | KRW 192.800,00 | 223,32K |
| 2026-07-31 | KRW 206.500,00 | +%13,65 | KRW 194.900,00 | KRW 208.500,00 | KRW 190.500,00 | 277,00K |
| 2026-07-30 | KRW 181.700,00 | -%0,98 | KRW 181.100,00 | KRW 196.400,00 | KRW 179.600,00 | 349,74K |
| 2026-07-29 | KRW 183.500,00 | -%5,27 | KRW 197.500,00 | KRW 201.500,00 | KRW 172.400,00 | 362,34K |
| 2026-07-28 | KRW 193.700,00 | -%8,85 | KRW 206.000,00 | KRW 207.000,00 | KRW 190.000,00 | 247,18K |
| 2026-07-27 | KRW 212.500,00 | -%0,23 | KRW 216.500,00 | KRW 217.000,00 | KRW 209.500,00 | 118,22K |
| 2026-07-24 | KRW 213.000,00 | -%3,84 | KRW 216.500,00 | KRW 218.500,00 | KRW 205.000,00 | 242,00K |
| 2026-07-23 | KRW 221.500,00 | +%3,02 | KRW 216.000,00 | KRW 222.500,00 | KRW 215.500,00 | 173,46K |
| 2026-07-22 | KRW 215.000,00 | -%1,83 | KRW 225.500,00 | KRW 230.000,00 | KRW 215.000,00 | 141,94K |
| 2026-07-21 | KRW 219.000,00 | +%1,15 | KRW 214.500,00 | KRW 222.000,00 | KRW 211.500,00 | 130,91K |
| 2026-07-20 | KRW 216.500,00 | -%5,46 | KRW 227.000,00 | KRW 227.000,00 | KRW 209.500,00 | 188,27K |
| 2026-07-16 | KRW 229.000,00 | -%2,55 | KRW 229.500,00 | KRW 236.500,00 | KRW 218.500,00 | 171,30K |
| 2026-07-15 | KRW 235.000,00 | +%8,55 | KRW 227.000,00 | KRW 238.000,00 | KRW 224.500,00 | 253,48K |
| 2026-07-14 | KRW 216.500,00 | -%8,65 | KRW 240.000,00 | KRW 241.000,00 | KRW 212.000,00 | 424,11K |
| 2026-07-13 | KRW 237.000,00 | -%0,84 | KRW 242.000,00 | KRW 256.000,00 | KRW 230.500,00 | 243,92K |
| 2026-07-10 | KRW 239.000,00 | +%7,42 | KRW 228.000,00 | KRW 245.750,00 | KRW 227.500,00 | 200,91K |
| 2026-07-09 | KRW 222.500,00 | -%4,71 | KRW 243.000,00 | KRW 243.500,00 | KRW 215.500,00 | 261,09K |
| 2026-07-08 | KRW 233.500,00 | -%4,11 | KRW 243.000,00 | KRW 262.000,00 | KRW 229.000,00 | 308,66K |
| 2026-07-07 | KRW 243.500,00 | -%2,40 | KRW 245.500,00 | KRW 251.000,00 | KRW 231.000,00 | 269,10K |
| 2026-07-06 | KRW 249.500,00 | +%3,10 | KRW 244.000,00 | KRW 263.500,00 | KRW 242.000,00 | 363,62K |
| 2026-07-03 | KRW 242.000,00 | +%7,32 | KRW 232.000,00 | KRW 243.000,00 | KRW 224.000,00 | 363,39K |
| 2026-07-02 | KRW 225.500,00 | -%1,10 | KRW 227.000,00 | KRW 233.500,00 | KRW 217.250,00 | 247,45K |
| 2026-07-01 | KRW 228.000,00 | +%3,17 | KRW 228.500,00 | KRW 235.500,00 | KRW 223.000,00 | 181,54K |
| 2026-06-30 | KRW 221.000,00 | +%1,38 | KRW 217.000,00 | KRW 229.000,00 | KRW 214.500,00 | 304,88K |
| 2026-06-29 | KRW 218.000,00 | +%9,00 | KRW 203.000,00 | KRW 219.500,00 | KRW 198.100,00 | 216,80K |
| 2026-06-26 | KRW 200.000,00 | -%6,54 | KRW 213.000,00 | KRW 213.000,00 | KRW 193.000,00 | 293,72K |
| 2026-06-25 | KRW 214.000,00 | +%4,65 | KRW 211.500,00 | KRW 224.000,00 | KRW 208.000,00 | 243,07K |
| 2026-06-24 | KRW 204.500,00 | -%1,68 | KRW 210.000,00 | KRW 210.500,00 | KRW 199.100,00 | 247,87K |
| 2026-06-23 | KRW 208.000,00 | -%5,88 | KRW 223.000,00 | KRW 230.000,00 | KRW 205.500,00 | 278,27K |
| 2026-06-22 | KRW 221.000,00 | -%4,33 | KRW 229.000,00 | KRW 229.000,00 | KRW 219.000,00 | 190,63K |
| 2026-06-19 | KRW 231.000,00 | +%0,22 | KRW 234.000,00 | KRW 238.000,00 | KRW 225.000,00 | 336,67K |
| 2026-06-18 | KRW 230.500,00 | -%3,96 | KRW 239.000,00 | KRW 241.000,00 | KRW 228.000,00 | 318,31K |
| 2026-06-17 | KRW 240.000,00 | -%4,95 | KRW 253.500,00 | KRW 254.500,00 | KRW 239.000,00 | 260,64K |
| 2026-06-16 | KRW 252.500,00 | +%0,40 | KRW 251.500,00 | KRW 262.000,00 | KRW 250.500,00 | 197,30K |
| 2026-06-15 | KRW 251.500,00 | +%4,57 | KRW 246.500,00 | KRW 255.000,00 | KRW 243.000,00 | 279,07K |
| 2026-06-12 | KRW 240.500,00 | +%4,57 | KRW 242.000,00 | KRW 248.500,00 | KRW 236.000,00 | 399,25K |
| 2026-06-11 | KRW 230.000,00 | +%0,44 | KRW 224.000,00 | KRW 235.000,00 | KRW 216.500,00 | 405,17K |
| 2026-06-10 | KRW 229.000,00 | -%1,08 | KRW 228.000,00 | KRW 237.000,00 | KRW 220.500,00 | 72 |
| 2026-06-09 | KRW 231.500,00 | +%7,18 | KRW 220.500,00 | KRW 235.000,00 | KRW 217.000,00 | 221,83K |
| 2026-06-08 | KRW 216.000,00 | -%12,37 | KRW 228.000,00 | KRW 239.000,00 | KRW 215.000,00 | 289,61K |
| 2026-06-05 | KRW 246.500,00 | -%1,60 | KRW 258.500,00 | KRW 271.500,00 | KRW 244.500,00 | 417,72K |
| 2026-06-04 | KRW 250.500,00 | +%3,73 | KRW 247.500,00 | KRW 258.000,00 | KRW 245.000,00 | 281,40K |
| 2026-06-02 | KRW 241.500,00 | -%1,83 | KRW 243.500,00 | KRW 245.500,00 | KRW 234.500,00 | 282,43K |
| 2026-06-01 | KRW 246.000,00 | +%3,58 | KRW 237.000,00 | KRW 254.000,00 | KRW 234.000,00 | 294,09K |
| 2026-05-29 | KRW 237.500,00 | -%0,42 | KRW 244.000,00 | KRW 244.000,00 | KRW 230.000,00 | 589,46K |
| 2026-05-28 | KRW 238.500,00 | -%2,45 | KRW 248.000,00 | KRW 248.000,00 | KRW 229.000,00 | 247,82K |
| 2026-05-27 | KRW 244.500,00 | -%3,17 | KRW 257.500,00 | KRW 262.500,00 | KRW 244.000,00 | 254,41K |
| 2026-05-26 | KRW 252.500,00 | -%0,79 | KRW 260.000,00 | KRW 266.500,00 | KRW 249.500,00 | 204,62K |
| 2026-05-22 | KRW 254.500,00 | +%2,00 | KRW 253.500,00 | KRW 257.500,00 | KRW 249.500,00 | 191,63K |
| 2026-05-21 | KRW 249.500,00 | +%7,31 | KRW 241.000,00 | KRW 253.000,00 | KRW 235.500,00 | 375,48K |