ILJIN POWER CO., LTD 094820
KRX · Güney Kore · Üretici İmalatı
KRW 12.100,00+110,00 (+%0,92)
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 12.100,00 | +%0,92 | KRW 11.980,00 | KRW 12.360,00 | KRW 11.960,00 | 78,85K |
| 2026-10-01 | KRW 11.990,00 | +%1,96 | KRW 11.920,00 | KRW 12.040,00 | KRW 11.750,00 | 72,54K |
| 2026-09-30 | KRW 11.760,00 | +%1,99 | KRW 11.630,00 | KRW 11.930,00 | KRW 11.590,00 | 51,57K |
| 2026-09-29 | KRW 11.530,00 | -%3,03 | KRW 11.810,00 | KRW 11.830,00 | KRW 11.430,00 | 68,09K |
| 2026-09-28 | KRW 11.890,00 | +%0,76 | KRW 12.020,00 | KRW 12.210,00 | KRW 11.810,00 | 58,69K |
| 2026-09-23 | KRW 11.800,00 | -%3,36 | KRW 12.210,00 | KRW 12.210,00 | KRW 11.750,00 | 81,29K |
| 2026-09-22 | KRW 12.210,00 | +%1,33 | KRW 12.160,00 | KRW 12.480,00 | KRW 12.030,00 | 98,95K |
| 2026-09-21 | KRW 12.050,00 | -%2,82 | KRW 12.560,00 | KRW 12.560,00 | KRW 12.050,00 | 93,28K |
| 2026-09-18 | KRW 12.400,00 | %0,00 | KRW 12.510,00 | KRW 12.650,00 | KRW 12.300,00 | 129,88K |
| 2026-09-17 | KRW 12.400,00 | +%6,07 | KRW 11.730,00 | KRW 12.530,00 | KRW 11.730,00 | 191,96K |
| 2026-09-16 | KRW 11.690,00 | -%2,83 | KRW 12.180,00 | KRW 12.190,00 | KRW 11.690,00 | 65,86K |
| 2026-09-15 | KRW 12.030,00 | +%0,25 | KRW 11.980,00 | KRW 12.120,00 | KRW 11.610,00 | 46,16K |
| 2026-09-14 | KRW 12.000,00 | -%3,85 | KRW 12.400,00 | KRW 12.480,00 | KRW 11.910,00 | 108,07K |
| 2026-09-11 | KRW 12.480,00 | +%0,81 | KRW 12.250,00 | KRW 12.760,00 | KRW 12.150,00 | 132,81K |
| 2026-09-10 | KRW 12.380,00 | -%0,80 | KRW 12.350,00 | KRW 12.470,00 | KRW 12.000,00 | 73,09K |
| 2026-09-09 | KRW 12.480,00 | +%2,13 | KRW 12.350,00 | KRW 12.740,00 | KRW 12.320,00 | 134,63K |
| 2026-09-08 | KRW 12.220,00 | +%2,86 | KRW 12.110,00 | KRW 12.740,00 | KRW 12.040,00 | 259,32K |
| 2026-09-07 | KRW 11.880,00 | +%4,85 | KRW 11.380,00 | KRW 12.110,00 | KRW 11.290,00 | 145,22K |
| 2026-09-04 | KRW 11.330,00 | +%1,34 | KRW 11.210,00 | KRW 11.380,00 | KRW 11.050,00 | 37,94K |
| 2026-09-03 | KRW 11.180,00 | +%0,54 | KRW 11.200,00 | KRW 11.390,00 | KRW 10.970,00 | 59,54K |
| 2026-09-02 | KRW 11.120,00 | -%3,64 | KRW 11.310,00 | KRW 11.630,00 | KRW 11.110,00 | 52,49K |
| 2026-09-01 | KRW 11.540,00 | -%1,45 | KRW 11.730,00 | KRW 11.770,00 | KRW 11.400,00 | 42,42K |
| 2026-08-31 | KRW 11.710,00 | -%3,46 | KRW 12.000,00 | KRW 12.000,00 | KRW 11.190,00 | 42,28K |
| 2026-08-28 | KRW 12.130,00 | +%0,08 | KRW 12.110,00 | KRW 12.360,00 | KRW 11.800,00 | 74,42K |
| 2026-08-27 | KRW 12.120,00 | %0,00 | KRW 12.050,00 | KRW 12.250,00 | KRW 11.880,00 | 93,85K |
| 2026-08-26 | KRW 12.120,00 | +%1,85 | KRW 12.010,00 | KRW 12.710,00 | KRW 11.830,00 | 276,38K |
| 2026-08-25 | KRW 11.900,00 | +%7,99 | KRW 11.140,00 | KRW 11.900,00 | KRW 10.660,00 | 150,95K |
| 2026-08-24 | KRW 11.020,00 | -%0,18 | KRW 11.020,00 | KRW 11.200,00 | KRW 10.850,00 | 54,62K |
| 2026-08-21 | KRW 11.040,00 | -%5,56 | KRW 11.550,00 | KRW 11.550,00 | KRW 10.900,00 | 104,85K |
| 2026-08-20 | KRW 11.690,00 | +%1,92 | KRW 11.770,00 | KRW 11.890,00 | KRW 11.510,00 | 71,24K |
| 2026-08-19 | KRW 11.470,00 | -%3,45 | KRW 11.540,00 | KRW 11.880,00 | KRW 11.370,00 | 110,32K |
| 2026-08-18 | KRW 11.880,00 | -%6,90 | KRW 12.580,00 | KRW 12.650,00 | KRW 11.860,00 | 180,73K |
| 2026-08-14 | KRW 12.760,00 | -%2,37 | KRW 13.310,00 | KRW 13.500,00 | KRW 12.580,00 | 181,30K |
| 2026-08-13 | KRW 13.070,00 | +%3,98 | KRW 12.890,00 | KRW 13.420,00 | KRW 12.850,00 | 354,48K |
| 2026-08-12 | KRW 12.570,00 | +%0,16 | KRW 12.640,00 | KRW 12.980,00 | KRW 12.390,00 | 189,31K |
| 2026-08-11 | KRW 12.550,00 | %0,00 | KRW 12.390,00 | KRW 12.590,00 | KRW 12.080,00 | 97,14K |
| 2026-08-10 | KRW 12.550,00 | +%8,94 | KRW 11.800,00 | KRW 12.560,00 | KRW 11.620,00 | 164,84K |
| 2026-08-07 | KRW 11.520,00 | -%1,45 | KRW 11.780,00 | KRW 11.900,00 | KRW 11.350,00 | 64,07K |
| 2026-08-06 | KRW 11.690,00 | -%1,76 | KRW 11.750,00 | KRW 11.990,00 | KRW 11.470,00 | 83,11K |
| 2026-08-05 | KRW 11.900,00 | +%5,97 | KRW 11.590,00 | KRW 11.900,00 | KRW 11.500,00 | 99,46K |
| 2026-08-04 | KRW 11.230,00 | +%6,55 | KRW 10.660,00 | KRW 11.240,00 | KRW 10.660,00 | 94,20K |
| 2026-08-03 | KRW 10.540,00 | -%1,03 | KRW 10.650,00 | KRW 10.920,00 | KRW 10.300,00 | 64,64K |
| 2026-07-31 | KRW 10.650,00 | +%12,70 | KRW 9.800,00 | KRW 10.650,00 | KRW 9.800,00 | 110,17K |
| 2026-07-30 | KRW 9.450,00 | +%0,21 | KRW 9.130,00 | KRW 9.950,00 | KRW 9.130,00 | 108,13K |
| 2026-07-29 | KRW 9.430,00 | -%8,36 | KRW 10.350,00 | KRW 10.640,00 | KRW 9.010,00 | 239,49K |
| 2026-07-28 | KRW 10.290,00 | -%7,71 | KRW 10.860,00 | KRW 11.050,00 | KRW 10.150,00 | 120,63K |
| 2026-07-27 | KRW 11.150,00 | -%0,62 | KRW 11.500,00 | KRW 11.500,00 | KRW 11.030,00 | 52,65K |
| 2026-07-24 | KRW 11.220,00 | -%2,69 | KRW 11.350,00 | KRW 11.610,00 | KRW 11.000,00 | 76,68K |
| 2026-07-23 | KRW 11.530,00 | +%6,46 | KRW 10.860,00 | KRW 11.530,00 | KRW 10.860,00 | 76,31K |
| 2026-07-22 | KRW 10.830,00 | +%2,17 | KRW 11.040,00 | KRW 11.260,00 | KRW 10.730,00 | 96,36K |
| 2026-07-21 | KRW 10.600,00 | +%3,41 | KRW 10.250,00 | KRW 10.730,00 | KRW 10.150,00 | 84,84K |
| 2026-07-20 | KRW 10.250,00 | -%6,99 | KRW 10.550,00 | KRW 10.840,00 | KRW 10.200,00 | 97,83K |
| 2026-07-16 | KRW 11.020,00 | -%2,04 | KRW 11.150,00 | KRW 11.150,00 | KRW 10.760,00 | 62,60K |
| 2026-07-15 | KRW 11.250,00 | +%4,07 | KRW 10.960,00 | KRW 11.360,00 | KRW 10.960,00 | 85,74K |
| 2026-07-14 | KRW 10.810,00 | -%1,37 | KRW 10.910,00 | KRW 10.990,00 | KRW 10.250,00 | 185,84K |
| 2026-07-13 | KRW 10.960,00 | -%8,05 | KRW 11.920,00 | KRW 12.170,00 | KRW 10.940,00 | 124,01K |
| 2026-07-10 | KRW 11.920,00 | +%7,39 | KRW 11.200,00 | KRW 12.080,00 | KRW 11.200,00 | 106,35K |
| 2026-07-09 | KRW 11.100,00 | +%1,65 | KRW 10.880,00 | KRW 11.470,00 | KRW 10.880,00 | 128,71K |
| 2026-07-08 | KRW 10.920,00 | -%6,51 | KRW 11.430,00 | KRW 11.630,00 | KRW 10.840,00 | 143,59K |
| 2026-07-07 | KRW 11.680,00 | -%4,58 | KRW 12.180,00 | KRW 12.180,00 | KRW 11.400,00 | 113,99K |
| 2026-07-06 | KRW 12.240,00 | -%0,41 | KRW 12.400,00 | KRW 12.600,00 | KRW 11.840,00 | 78,24K |
| 2026-07-03 | KRW 12.290,00 | +%2,42 | KRW 12.010,00 | KRW 12.330,00 | KRW 11.410,00 | 90,40K |
| 2026-07-02 | KRW 12.000,00 | -%6,03 | KRW 12.610,00 | KRW 12.700,00 | KRW 11.910,00 | 116,78K |
| 2026-07-01 | KRW 12.770,00 | +%3,65 | KRW 12.360,00 | KRW 13.110,00 | KRW 12.250,00 | 122,26K |
| 2026-06-30 | KRW 12.320,00 | -%2,14 | KRW 12.720,00 | KRW 12.730,00 | KRW 12.210,00 | 76,40K |
| 2026-06-29 | KRW 12.590,00 | +%12,21 | KRW 11.200,00 | KRW 12.740,00 | KRW 11.190,00 | 224,24K |
| 2026-06-26 | KRW 11.220,00 | -%5,00 | KRW 11.670,00 | KRW 11.890,00 | KRW 10.850,00 | 182,40K |
| 2026-06-25 | KRW 11.810,00 | -%3,75 | KRW 12.330,00 | KRW 12.720,00 | KRW 11.750,00 | 156,68K |
| 2026-06-24 | KRW 12.270,00 | -%2,62 | KRW 12.600,00 | KRW 12.800,00 | KRW 12.000,00 | 157,40K |
| 2026-06-23 | KRW 12.600,00 | -%12,68 | KRW 14.350,00 | KRW 15.110,00 | KRW 12.600,00 | 235,11K |
| 2026-06-22 | KRW 14.430,00 | +%0,49 | KRW 14.050,00 | KRW 14.610,00 | KRW 14.050,00 | 128,55K |
| 2026-06-19 | KRW 14.360,00 | -%3,75 | KRW 14.900,00 | KRW 15.150,00 | KRW 14.050,00 | 211,12K |
| 2026-06-18 | KRW 14.920,00 | -%3,31 | KRW 15.960,00 | KRW 16.300,00 | KRW 14.760,00 | 440,03K |
| 2026-06-17 | KRW 15.430,00 | +%2,52 | KRW 15.050,00 | KRW 15.600,00 | KRW 14.860,00 | 194,13K |
| 2026-06-16 | KRW 15.050,00 | %0,00 | KRW 15.280,00 | KRW 15.410,00 | KRW 14.670,00 | 200,91K |
| 2026-06-15 | KRW 15.050,00 | +%5,99 | KRW 14.790,00 | KRW 15.230,00 | KRW 14.570,00 | 281,19K |
| 2026-06-12 | KRW 14.200,00 | +%7,09 | KRW 13.680,00 | KRW 14.765,00 | KRW 13.300,00 | 345,13K |
| 2026-06-11 | KRW 13.260,00 | +%5,32 | KRW 12.390,00 | KRW 13.330,00 | KRW 12.300,00 | 227,76K |
| 2026-06-10 | KRW 12.590,00 | -%1,02 | KRW 12.600,00 | KRW 13.130,00 | KRW 12.300,00 | 252,02K |
| 2026-06-09 | KRW 12.720,00 | +%10,51 | KRW 11.600,00 | KRW 12.720,00 | KRW 11.600,00 | 240,51K |
| 2026-06-08 | KRW 11.510,00 | -%7,99 | KRW 11.400,00 | KRW 11.990,00 | KRW 11.320,00 | 206,05K |
| 2026-06-05 | KRW 12.510,00 | -%4,28 | KRW 12.750,00 | KRW 13.050,00 | KRW 12.200,00 | 251,01K |
| 2026-06-04 | KRW 13.070,00 | -%0,61 | KRW 13.150,00 | KRW 13.690,00 | KRW 12.970,00 | 209,88K |
| 2026-06-02 | KRW 13.150,00 | -%4,22 | KRW 13.720,00 | KRW 13.720,00 | KRW 12.900,00 | 287,18K |
| 2026-06-01 | KRW 13.730,00 | -%2,35 | KRW 13.930,00 | KRW 14.580,00 | KRW 13.500,00 | 306,32K |
| 2026-05-29 | KRW 14.060,00 | -%3,83 | KRW 14.680,00 | KRW 14.800,00 | KRW 13.500,00 | 303,99K |
| 2026-05-28 | KRW 14.620,00 | -%2,53 | KRW 15.010,00 | KRW 15.230,00 | KRW 14.000,00 | 354,47K |
| 2026-05-27 | KRW 15.000,00 | -%5,84 | KRW 15.980,00 | KRW 16.270,00 | KRW 15.000,00 | 343,96K |
| 2026-05-26 | KRW 15.930,00 | -%1,36 | KRW 16.520,00 | KRW 16.740,00 | KRW 15.800,00 | 329,41K |
| 2026-05-22 | KRW 16.150,00 | +%3,86 | KRW 16.040,00 | KRW 16.380,00 | KRW 15.930,00 | 301,98K |