Ewon Comfortech Co., Ltd 088290
KRX · Güney Kore · Dayanıklı Tüketim Malları
KRW 2.525,00+125,00 (+%5,21)
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 2.525,00 | +%5,21 | KRW 2.415,00 | KRW 2.535,00 | KRW 2.260,00 | 29,30K |
| 2026-09-30 | KRW 2.400,00 | +%3,45 | KRW 2.320,00 | KRW 2.405,00 | KRW 2.285,00 | 6,40K |
| 2026-09-29 | KRW 2.320,00 | +%2,65 | KRW 2.370,00 | KRW 2.370,00 | KRW 2.200,00 | 9,13K |
| 2026-09-28 | KRW 2.260,00 | +%5,12 | KRW 2.150,00 | KRW 2.260,00 | KRW 2.110,00 | 11,62K |
| 2026-09-23 | KRW 2.150,00 | +%1,65 | KRW 2.095,00 | KRW 2.150,00 | KRW 2.000,00 | 7,65K |
| 2026-09-22 | KRW 2.115,00 | -%3,20 | KRW 2.185,00 | KRW 2.230,00 | KRW 2.080,00 | 4,00K |
| 2026-09-21 | KRW 2.185,00 | -%1,13 | KRW 2.190,00 | KRW 2.190,00 | KRW 2.075,00 | 1,82K |
| 2026-09-18 | KRW 2.210,00 | -%3,70 | KRW 2.295,00 | KRW 2.295,00 | KRW 2.140,00 | 4,36K |
| 2026-09-17 | KRW 2.295,00 | +%1,10 | KRW 2.270,00 | KRW 2.405,00 | KRW 2.115,00 | 7,72K |
| 2026-09-16 | KRW 2.270,00 | +%0,67 | KRW 2.345,00 | KRW 2.345,00 | KRW 2.140,00 | 5,04K |
| 2026-09-15 | KRW 2.255,00 | %0,00 | KRW 2.185,00 | KRW 2.270,00 | KRW 2.175,00 | 4,31K |
| 2026-09-14 | KRW 2.255,00 | -%1,53 | KRW 2.180,00 | KRW 2.295,00 | KRW 2.090,00 | 12,70K |
| 2026-09-11 | KRW 2.290,00 | +%3,39 | KRW 2.070,00 | KRW 2.420,00 | KRW 2.070,00 | 4,06K |
| 2026-09-10 | KRW 2.215,00 | -%5,94 | KRW 2.345,00 | KRW 2.345,00 | KRW 2.135,00 | 7,60K |
| 2026-09-09 | KRW 2.355,00 | -%2,28 | KRW 2.430,00 | KRW 2.445,00 | KRW 2.310,00 | 749 |
| 2026-09-08 | KRW 2.410,00 | -%0,62 | KRW 2.420,00 | KRW 2.420,00 | KRW 2.250,00 | 2,09K |
| 2026-09-07 | KRW 2.425,00 | -%0,82 | KRW 2.445,00 | KRW 2.445,00 | KRW 2.215,00 | 10,41K |
| 2026-09-04 | KRW 2.445,00 | -%0,20 | KRW 2.470,00 | KRW 2.485,00 | KRW 2.340,00 | 2,97K |
| 2026-09-03 | KRW 2.450,00 | -%2,58 | KRW 2.505,00 | KRW 2.510,00 | KRW 2.370,00 | 5,69K |
| 2026-09-02 | KRW 2.515,00 | +%2,65 | KRW 2.430,00 | KRW 2.545,00 | KRW 2.400,00 | 5,01K |
| 2026-09-01 | KRW 2.450,00 | +%0,41 | KRW 2.325,00 | KRW 2.460,00 | KRW 2.325,00 | 2,38K |
| 2026-08-31 | KRW 2.440,00 | +%1,46 | KRW 2.475,00 | KRW 2.475,00 | KRW 2.210,00 | 10,77K |
| 2026-08-28 | KRW 2.405,00 | +%3,89 | KRW 2.310,00 | KRW 2.405,00 | KRW 2.215,00 | 2,62K |
| 2026-08-27 | KRW 2.315,00 | -%1,07 | KRW 2.425,00 | KRW 2.425,00 | KRW 2.205,00 | 1,74K |
| 2026-08-26 | KRW 2.340,00 | +%3,08 | KRW 2.260,00 | KRW 2.380,00 | KRW 2.150,00 | 4,19K |
| 2026-08-25 | KRW 2.270,00 | +%6,82 | KRW 2.120,00 | KRW 2.270,00 | KRW 2.050,00 | 6,96K |
| 2026-08-24 | KRW 2.125,00 | -%2,97 | KRW 2.170,00 | KRW 2.170,00 | KRW 2.000,00 | 6,50K |
| 2026-08-21 | KRW 2.190,00 | -%1,79 | KRW 2.125,00 | KRW 2.195,00 | KRW 2.010,00 | 3,54K |
| 2026-08-20 | KRW 2.230,00 | -%1,98 | KRW 2.275,00 | KRW 2.275,00 | KRW 2.195,00 | 1,88K |
| 2026-08-19 | KRW 2.275,00 | -%6,76 | KRW 2.420,00 | KRW 2.440,00 | KRW 2.185,00 | 9,82K |
| 2026-08-18 | KRW 2.440,00 | -%0,81 | KRW 2.465,00 | KRW 2.465,00 | KRW 2.360,00 | 1,65K |
| 2026-08-14 | KRW 2.460,00 | -%1,99 | KRW 2.635,00 | KRW 2.635,00 | KRW 2.415,00 | 1,91K |
| 2026-08-13 | KRW 2.510,00 | -%0,40 | KRW 2.520,00 | KRW 2.520,00 | KRW 2.350,00 | 2,60K |
| 2026-08-12 | KRW 2.520,00 | +%1,20 | KRW 2.485,00 | KRW 2.575,00 | KRW 2.435,00 | 12,37K |
| 2026-08-11 | KRW 2.490,00 | -%1,97 | KRW 2.540,00 | KRW 2.555,00 | KRW 2.445,00 | 7,84K |
| 2026-08-10 | KRW 2.540,00 | -%0,78 | KRW 2.560,00 | KRW 2.670,00 | KRW 2.370,00 | 5,41K |
| 2026-08-07 | KRW 2.560,00 | -%0,58 | KRW 2.575,00 | KRW 2.625,00 | KRW 2.525,00 | 791 |
| 2026-08-06 | KRW 2.575,00 | +%0,19 | KRW 2.570,00 | KRW 2.630,00 | KRW 2.540,00 | 3,60K |
| 2026-08-05 | KRW 2.570,00 | -%0,96 | KRW 2.515,00 | KRW 2.595,00 | KRW 2.515,00 | 11,04K |
| 2026-08-04 | KRW 2.595,00 | +%1,76 | KRW 2.500,00 | KRW 2.595,00 | KRW 2.350,00 | 17,19K |
| 2026-08-03 | KRW 2.550,00 | +%10,87 | KRW 2.285,00 | KRW 2.550,00 | KRW 2.110,00 | 42,05K |
| 2026-07-31 | KRW 2.300,00 | +%2,91 | KRW 2.260,00 | KRW 2.300,00 | KRW 2.080,00 | 17,60K |
| 2026-07-30 | KRW 2.235,00 | -%0,45 | KRW 2.180,00 | KRW 2.290,00 | KRW 2.095,00 | 30,63K |
| 2026-07-29 | KRW 2.245,00 | -%2,39 | KRW 2.300,00 | KRW 2.390,00 | KRW 2.120,00 | 16,99K |
| 2026-07-28 | KRW 2.300,00 | +%5,26 | KRW 2.150,00 | KRW 2.390,00 | KRW 2.030,00 | 15,61K |
| 2026-07-27 | KRW 2.185,00 | -%2,02 | KRW 2.160,00 | KRW 2.230,00 | KRW 2.135,00 | 2,03K |
| 2026-07-24 | KRW 2.230,00 | %0,00 | KRW 2.160,00 | KRW 2.275,00 | KRW 1.982,00 | 15,60K |
| 2026-07-23 | KRW 2.230,00 | -%2,83 | KRW 2.300,00 | KRW 2.300,00 | KRW 2.020,00 | 12,90K |
| 2026-07-22 | KRW 2.295,00 | -%1,92 | KRW 2.340,00 | KRW 2.340,00 | KRW 2.190,00 | 3,48K |
| 2026-07-21 | KRW 2.340,00 | +%0,21 | KRW 2.350,00 | KRW 2.410,00 | KRW 2.100,00 | 6,96K |
| 2026-07-20 | KRW 2.335,00 | -%1,48 | KRW 2.285,00 | KRW 2.360,00 | KRW 2.110,00 | 7,04K |
| 2026-07-16 | KRW 2.370,00 | -%2,67 | KRW 2.450,00 | KRW 2.450,00 | KRW 2.275,00 | 3,25K |
| 2026-07-15 | KRW 2.435,00 | -%1,02 | KRW 2.440,00 | KRW 2.440,00 | KRW 2.300,00 | 2,70K |
| 2026-07-14 | KRW 2.460,00 | %0,00 | KRW 2.455,00 | KRW 2.460,00 | KRW 2.365,00 | 4,31K |
| 2026-07-13 | KRW 2.460,00 | -%0,81 | KRW 2.485,00 | KRW 2.500,00 | KRW 2.330,00 | 12,58K |
| 2026-07-10 | KRW 2.480,00 | -%0,60 | KRW 2.495,00 | KRW 2.500,00 | KRW 2.400,00 | 4,32K |
| 2026-07-09 | KRW 2.495,00 | -%0,60 | KRW 2.470,00 | KRW 2.500,00 | KRW 2.385,00 | 8,97K |
| 2026-07-08 | KRW 2.510,00 | +%0,20 | KRW 2.500,00 | KRW 2.520,00 | KRW 2.380,00 | 7,13K |
| 2026-07-07 | KRW 2.505,00 | -%3,28 | KRW 2.580,00 | KRW 2.585,00 | KRW 2.475,00 | 7,95K |
| 2026-07-06 | KRW 2.590,00 | +%3,60 | KRW 2.405,00 | KRW 2.590,00 | KRW 2.375,00 | 11,65K |
| 2026-07-03 | KRW 2.500,00 | -%0,79 | KRW 2.500,00 | KRW 2.530,00 | KRW 2.350,00 | 13,45K |
| 2026-07-02 | KRW 2.520,00 | -%0,59 | KRW 2.535,00 | KRW 2.635,00 | KRW 2.405,00 | 7,16K |
| 2026-07-01 | KRW 2.535,00 | -%0,20 | KRW 2.460,00 | KRW 2.600,00 | KRW 2.375,00 | 10,79K |
| 2026-06-30 | KRW 2.540,00 | +%8,55 | KRW 2.340,00 | KRW 2.540,00 | KRW 2.245,00 | 28,10K |
| 2026-06-29 | KRW 2.340,00 | +%11,96 | KRW 2.090,00 | KRW 2.490,00 | KRW 1.986,00 | 25,62K |
| 2026-06-26 | KRW 2.090,00 | -%4,35 | KRW 2.020,00 | KRW 2.180,00 | KRW 1.951,00 | 12,55K |
| 2026-06-25 | KRW 2.185,00 | -%0,46 | KRW 2.195,00 | KRW 2.215,00 | KRW 2.090,00 | 6,10K |
| 2026-06-24 | KRW 2.195,00 | -%6,20 | KRW 2.340,00 | KRW 2.340,00 | KRW 1.945,00 | 29,19K |
| 2026-06-23 | KRW 2.340,00 | -%2,50 | KRW 2.225,00 | KRW 2.410,00 | KRW 2.225,00 | 14,95K |
| 2026-06-22 | KRW 2.400,00 | -%0,21 | KRW 2.400,00 | KRW 2.445,00 | KRW 2.170,00 | 21,68K |
| 2026-06-19 | KRW 2.405,00 | +%1,05 | KRW 2.300,00 | KRW 2.415,00 | KRW 2.180,00 | 16,08K |
| 2026-06-18 | KRW 2.380,00 | +%3,48 | KRW 2.300,00 | KRW 2.395,00 | KRW 2.160,00 | 15,61K |
| 2026-06-17 | KRW 2.300,00 | -%1,08 | KRW 2.325,00 | KRW 2.375,00 | KRW 2.110,00 | 22,00K |
| 2026-06-16 | KRW 2.325,00 | -%1,06 | KRW 2.355,00 | KRW 2.390,00 | KRW 2.135,00 | 11,58K |
| 2026-06-15 | KRW 2.350,00 | +%3,98 | KRW 2.260,00 | KRW 2.355,00 | KRW 2.140,00 | 23,12K |
| 2026-06-12 | KRW 2.260,00 | +%7,88 | KRW 2.095,00 | KRW 2.330,00 | KRW 1.689,00 | 59,55K |
| 2026-06-11 | KRW 2.095,00 | +%16,65 | KRW 1.796,00 | KRW 2.180,00 | KRW 1.701,00 | 40,95K |
| 2026-06-10 | KRW 1.796,00 | +%1,24 | KRW 1.950,00 | KRW 1.950,00 | KRW 1.648,00 | 25,01K |
| 2026-06-09 | KRW 1.774,00 | +%9,78 | KRW 1.616,00 | KRW 1.820,00 | KRW 1.616,00 | 23,05K |
| 2026-06-08 | KRW 1.616,00 | -%6,37 | KRW 1.725,00 | KRW 1.725,00 | KRW 1.614,00 | 5,71K |
| 2026-06-05 | KRW 1.726,00 | +%0,94 | KRW 1.695,00 | KRW 1.744,00 | KRW 1.560,00 | 8,72K |
| 2026-06-04 | KRW 1.710,00 | +%5,56 | KRW 1.620,00 | KRW 1.874,00 | KRW 1.499,00 | 74,73K |
| 2026-06-02 | KRW 1.620,00 | +%4,38 | KRW 1.749,00 | KRW 1.749,00 | KRW 1.358,00 | 54,81K |
| 2026-06-01 | KRW 1.552,00 | -%9,40 | KRW 1.702,00 | KRW 1.800,00 | KRW 1.550,00 | 59,17K |
| 2026-05-29 | KRW 1.713,00 | -%22,84 | KRW 2.220,00 | KRW 2.225,00 | KRW 1.703,00 | 148,29K |
| 2026-05-28 | KRW 2.220,00 | -%29,52 | KRW 2.750,00 | KRW 2.755,00 | KRW 2.220,00 | 131,43K |
| 2026-05-27 | KRW 3.150,00 | %0,00 | KRW 3.150,00 | KRW 3.150,00 | KRW 3.150,00 | 0 |
| 2026-05-26 | KRW 3.150,00 | %0,00 | KRW 3.150,00 | KRW 3.150,00 | KRW 3.150,00 | 0 |
| 2026-05-22 | KRW 3.150,00 | %0,00 | KRW 3.150,00 | KRW 3.150,00 | KRW 3.150,00 | 0 |
| 2026-05-21 | KRW 3.150,00 | %0,00 | KRW 3.150,00 | KRW 3.150,00 | KRW 3.150,00 | 0 |