PARTRON Co., Ltd. 091700
KRX · Güney Kore · Dağıtım Hizmetleri
KRW 5.210,000,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5.210,00 | %0,00 | KRW 5.180,00 | KRW 5.290,00 | KRW 5.180,00 | 126,35K |
| 2026-10-01 | KRW 5.210,00 | +%0,97 | KRW 5.150,00 | KRW 5.230,00 | KRW 5.130,00 | 76,63K |
| 2026-09-30 | KRW 5.160,00 | -%1,15 | KRW 5.230,00 | KRW 5.250,00 | KRW 5.110,00 | 160,46K |
| 2026-09-29 | KRW 5.220,00 | -%0,76 | KRW 5.230,00 | KRW 5.230,00 | KRW 5.130,00 | 83,79K |
| 2026-09-28 | KRW 5.260,00 | +%0,77 | KRW 5.230,00 | KRW 5.340,00 | KRW 5.200,00 | 67,96K |
| 2026-09-23 | KRW 5.220,00 | +%1,16 | KRW 5.210,00 | KRW 5.230,00 | KRW 5.170,00 | 41,38K |
| 2026-09-22 | KRW 5.160,00 | -%1,15 | KRW 5.220,00 | KRW 5.260,00 | KRW 5.150,00 | 68,95K |
| 2026-09-21 | KRW 5.220,00 | +%2,15 | KRW 5.190,00 | KRW 5.280,00 | KRW 5.100,00 | 64,59K |
| 2026-09-18 | KRW 5.110,00 | -%2,67 | KRW 5.300,00 | KRW 5.330,00 | KRW 5.110,00 | 246,75K |
| 2026-09-17 | KRW 5.250,00 | -%0,19 | KRW 5.240,00 | KRW 5.300,00 | KRW 5.220,00 | 47,46K |
| 2026-09-16 | KRW 5.260,00 | -%1,31 | KRW 5.390,00 | KRW 5.390,00 | KRW 5.250,00 | 114,77K |
| 2026-09-15 | KRW 5.330,00 | -%1,30 | KRW 5.370,00 | KRW 5.440,00 | KRW 5.330,00 | 68,48K |
| 2026-09-14 | KRW 5.400,00 | -%0,55 | KRW 5.400,00 | KRW 5.450,00 | KRW 5.380,00 | 36,75K |
| 2026-09-11 | KRW 5.430,00 | %0,00 | KRW 5.430,00 | KRW 5.480,00 | KRW 5.380,00 | 46,91K |
| 2026-09-10 | KRW 5.430,00 | -%0,55 | KRW 5.460,00 | KRW 5.470,00 | KRW 5.370,00 | 91,39K |
| 2026-09-09 | KRW 5.460,00 | +%0,37 | KRW 5.440,00 | KRW 5.460,00 | KRW 5.420,00 | 56,94K |
| 2026-09-08 | KRW 5.440,00 | +%0,37 | KRW 5.440,00 | KRW 5.470,00 | KRW 5.420,00 | 81,49K |
| 2026-09-07 | KRW 5.420,00 | +%0,56 | KRW 5.400,00 | KRW 5.440,00 | KRW 5.390,00 | 62,41K |
| 2026-09-04 | KRW 5.390,00 | +%0,94 | KRW 5.350,00 | KRW 5.420,00 | KRW 5.350,00 | 43,11K |
| 2026-09-03 | KRW 5.340,00 | -%0,74 | KRW 5.410,00 | KRW 5.440,00 | KRW 5.330,00 | 86,24K |
| 2026-09-02 | KRW 5.380,00 | -%2,18 | KRW 5.490,00 | KRW 5.490,00 | KRW 5.380,00 | 122,07K |
| 2026-09-01 | KRW 5.500,00 | +%0,18 | KRW 5.440,00 | KRW 5.510,00 | KRW 5.430,00 | 60,74K |
| 2026-08-31 | KRW 5.490,00 | +%0,92 | KRW 5.440,00 | KRW 5.510,00 | KRW 5.390,00 | 44,19K |
| 2026-08-28 | KRW 5.440,00 | +%0,18 | KRW 5.430,00 | KRW 5.500,00 | KRW 5.380,00 | 81,58K |
| 2026-08-27 | KRW 5.430,00 | -%1,81 | KRW 5.550,00 | KRW 5.600,00 | KRW 5.430,00 | 80,48K |
| 2026-08-26 | KRW 5.530,00 | -%0,72 | KRW 5.570,00 | KRW 5.700,00 | KRW 5.430,00 | 88,53K |
| 2026-08-25 | KRW 5.570,00 | +%0,72 | KRW 5.500,00 | KRW 5.570,00 | KRW 5.430,00 | 79,85K |
| 2026-08-24 | KRW 5.530,00 | +%0,91 | KRW 5.480,00 | KRW 5.550,00 | KRW 5.450,00 | 53,68K |
| 2026-08-21 | KRW 5.480,00 | -%1,79 | KRW 5.560,00 | KRW 5.560,00 | KRW 5.440,00 | 78,55K |
| 2026-08-20 | KRW 5.580,00 | +%1,45 | KRW 5.550,00 | KRW 5.590,00 | KRW 5.510,00 | 69,64K |
| 2026-08-19 | KRW 5.500,00 | -%2,31 | KRW 5.630,00 | KRW 5.630,00 | KRW 5.470,00 | 102,36K |
| 2026-08-18 | KRW 5.630,00 | -%3,26 | KRW 5.820,00 | KRW 5.860,00 | KRW 5.580,00 | 155,23K |
| 2026-08-14 | KRW 5.820,00 | +%1,04 | KRW 5.760,00 | KRW 5.860,00 | KRW 5.750,00 | 65,61K |
| 2026-08-13 | KRW 5.760,00 | -%1,71 | KRW 5.860,00 | KRW 5.880,00 | KRW 5.710,00 | 128,89K |
| 2026-08-12 | KRW 5.860,00 | -%0,51 | KRW 5.890,00 | KRW 5.890,00 | KRW 5.820,00 | 125,78K |
| 2026-08-11 | KRW 5.890,00 | +%1,20 | KRW 5.800,00 | KRW 5.900,00 | KRW 5.770,00 | 185,79K |
| 2026-08-10 | KRW 5.820,00 | +%3,19 | KRW 5.700,00 | KRW 5.870,00 | KRW 5.660,00 | 228,25K |
| 2026-08-07 | KRW 5.640,00 | +%1,26 | KRW 5.600,00 | KRW 5.660,00 | KRW 5.560,00 | 129,50K |
| 2026-08-06 | KRW 5.570,00 | +%1,46 | KRW 5.490,00 | KRW 5.610,00 | KRW 5.440,00 | 140,85K |
| 2026-08-05 | KRW 5.490,00 | -%0,36 | KRW 5.550,00 | KRW 5.620,00 | KRW 5.450,00 | 256,40K |
| 2026-08-04 | KRW 5.510,00 | +%2,23 | KRW 5.360,00 | KRW 5.520,00 | KRW 5.360,00 | 133,62K |
| 2026-08-03 | KRW 5.390,00 | %0,00 | KRW 5.270,00 | KRW 5.560,00 | KRW 5.270,00 | 165,14K |
| 2026-07-31 | KRW 5.390,00 | +%1,89 | KRW 5.320,00 | KRW 5.400,00 | KRW 5.190,00 | 207,68K |
| 2026-07-30 | KRW 5.290,00 | +%2,72 | KRW 4.950,00 | KRW 5.390,00 | KRW 4.950,00 | 128,08K |
| 2026-07-29 | KRW 5.150,00 | -%7,21 | KRW 5.630,00 | KRW 5.630,00 | KRW 5.120,00 | 403,98K |
| 2026-07-28 | KRW 5.550,00 | -%4,80 | KRW 5.850,00 | KRW 5.850,00 | KRW 5.540,00 | 169,34K |
| 2026-07-27 | KRW 5.830,00 | +%0,52 | KRW 5.810,00 | KRW 5.910,00 | KRW 5.770,00 | 64,40K |
| 2026-07-24 | KRW 5.800,00 | -%0,68 | KRW 5.840,00 | KRW 5.900,00 | KRW 5.740,00 | 132,67K |
| 2026-07-23 | KRW 5.840,00 | +%3,36 | KRW 5.700,00 | KRW 5.840,00 | KRW 5.680,00 | 124,06K |
| 2026-07-22 | KRW 5.650,00 | -%0,35 | KRW 5.680,00 | KRW 5.830,00 | KRW 5.620,00 | 92,63K |
| 2026-07-21 | KRW 5.670,00 | +%0,18 | KRW 5.610,00 | KRW 5.750,00 | KRW 5.600,00 | 82,49K |
| 2026-07-20 | KRW 5.660,00 | -%1,91 | KRW 5.670,00 | KRW 5.770,00 | KRW 5.610,00 | 116,84K |
| 2026-07-16 | KRW 5.770,00 | -%1,54 | KRW 5.860,00 | KRW 5.870,00 | KRW 5.720,00 | 85,45K |
| 2026-07-15 | KRW 5.860,00 | +%2,99 | KRW 5.700,00 | KRW 5.880,00 | KRW 5.700,00 | 69,62K |
| 2026-07-14 | KRW 5.690,00 | -%2,57 | KRW 5.840,00 | KRW 5.890,00 | KRW 5.600,00 | 244,49K |
| 2026-07-13 | KRW 5.840,00 | -%2,34 | KRW 6.010,00 | KRW 6.020,00 | KRW 5.810,00 | 141,10K |
| 2026-07-10 | KRW 5.980,00 | +%4,55 | KRW 5.760,00 | KRW 6.040,00 | KRW 5.760,00 | 168,49K |
| 2026-07-09 | KRW 5.720,00 | -%0,17 | KRW 5.700,00 | KRW 5.810,00 | KRW 5.620,00 | 182,81K |
| 2026-07-08 | KRW 5.730,00 | -%3,54 | KRW 5.940,00 | KRW 5.950,00 | KRW 5.730,00 | 113,38K |
| 2026-07-07 | KRW 5.940,00 | -%1,00 | KRW 6.010,00 | KRW 6.110,00 | KRW 5.920,00 | 89,96K |
| 2026-07-06 | KRW 6.000,00 | -%0,50 | KRW 6.120,00 | KRW 6.120,00 | KRW 5.930,00 | 62,54K |
| 2026-07-03 | KRW 6.030,00 | -%0,99 | KRW 6.090,00 | KRW 6.100,00 | KRW 5.870,00 | 106,00K |
| 2026-07-02 | KRW 6.090,00 | +%1,67 | KRW 5.990,00 | KRW 6.190,00 | KRW 5.830,00 | 196,45K |
| 2026-07-01 | KRW 5.990,00 | +%3,63 | KRW 5.780,00 | KRW 6.090,00 | KRW 5.740,00 | 94,11K |
| 2026-06-30 | KRW 5.780,00 | -%3,51 | KRW 6.040,00 | KRW 6.040,00 | KRW 5.750,00 | 139,82K |
| 2026-06-29 | KRW 5.990,00 | +%8,71 | KRW 5.510,00 | KRW 6.050,00 | KRW 5.510,00 | 288,65K |
| 2026-06-26 | KRW 5.510,00 | -%2,99 | KRW 5.650,00 | KRW 5.680,00 | KRW 5.460,00 | 324,76K |
| 2026-06-25 | KRW 5.680,00 | -%2,57 | KRW 5.810,00 | KRW 5.940,00 | KRW 5.680,00 | 281,90K |
| 2026-06-24 | KRW 5.830,00 | -%2,35 | KRW 5.970,00 | KRW 5.970,00 | KRW 5.760,00 | 407,57K |
| 2026-06-23 | KRW 5.970,00 | -%2,77 | KRW 6.150,00 | KRW 6.160,00 | KRW 5.970,00 | 426,89K |
| 2026-06-22 | KRW 6.140,00 | -%4,06 | KRW 6.410,00 | KRW 6.520,00 | KRW 6.110,00 | 427,02K |
| 2026-06-19 | KRW 6.400,00 | %0,00 | KRW 6.390,00 | KRW 6.490,00 | KRW 6.310,00 | 338,40K |
| 2026-06-18 | KRW 6.400,00 | -%2,59 | KRW 6.570,00 | KRW 6.600,00 | KRW 6.400,00 | 302,90K |
| 2026-06-17 | KRW 6.570,00 | -%0,90 | KRW 6.620,00 | KRW 6.640,00 | KRW 6.450,00 | 183,60K |
| 2026-06-16 | KRW 6.630,00 | +%0,15 | KRW 6.600,00 | KRW 6.750,00 | KRW 6.590,00 | 232,27K |
| 2026-06-15 | KRW 6.620,00 | +%1,69 | KRW 6.630,00 | KRW 6.680,00 | KRW 6.480,00 | 292,54K |
| 2026-06-12 | KRW 6.510,00 | +%3,50 | KRW 6.430,00 | KRW 6.680,00 | KRW 6.380,00 | 406,55K |
| 2026-06-11 | KRW 6.290,00 | -%0,47 | KRW 6.300,00 | KRW 6.300,00 | KRW 6.130,00 | 265,69K |
| 2026-06-10 | KRW 6.320,00 | -%1,25 | KRW 6.320,00 | KRW 6.420,00 | KRW 6.130,00 | 12 |
| 2026-06-09 | KRW 6.400,00 | +%3,06 | KRW 6.230,00 | KRW 6.450,00 | KRW 6.140,00 | 249,27K |
| 2026-06-08 | KRW 6.210,00 | -%4,90 | KRW 6.320,00 | KRW 6.380,00 | KRW 6.180,00 | 266,23K |
| 2026-06-05 | KRW 6.530,00 | -%1,06 | KRW 6.600,00 | KRW 6.650,00 | KRW 6.400,00 | 227,02K |
| 2026-06-04 | KRW 6.600,00 | -%1,20 | KRW 6.680,00 | KRW 6.800,00 | KRW 6.570,00 | 161,98K |
| 2026-06-02 | KRW 6.680,00 | -%1,62 | KRW 6.730,00 | KRW 6.780,00 | KRW 6.550,00 | 267,91K |
| 2026-06-01 | KRW 6.790,00 | -%2,86 | KRW 6.990,00 | KRW 6.990,00 | KRW 6.700,00 | 385,37K |
| 2026-05-29 | KRW 6.990,00 | -%0,14 | KRW 7.000,00 | KRW 7.080,00 | KRW 6.900,00 | 268,16K |
| 2026-05-28 | KRW 7.000,00 | -%0,43 | KRW 7.020,00 | KRW 7.040,00 | KRW 6.740,00 | 282,64K |
| 2026-05-27 | KRW 7.030,00 | -%2,50 | KRW 7.270,00 | KRW 7.280,00 | KRW 6.960,00 | 299,98K |
| 2026-05-26 | KRW 7.210,00 | -%2,70 | KRW 7.510,00 | KRW 7.580,00 | KRW 7.200,00 | 216,96K |
| 2026-05-22 | KRW 7.410,00 | +%5,26 | KRW 7.090,00 | KRW 7.480,00 | KRW 7.090,00 | 344,30K |