SHINHWAPRITECH CO. LTD. 095190
KRX · Güney Kore · Üretici İmalatı
KRW 1.865,00+17,00 (+%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 1.865,00 | +%0,92 | KRW 1.848,00 | KRW 1.874,00 | KRW 1.848,00 | 21,61K |
| 2026-10-01 | KRW 1.848,00 | +%1,09 | KRW 1.828,00 | KRW 1.854,00 | KRW 1.828,00 | 56,71K |
| 2026-09-30 | KRW 1.828,00 | -%1,08 | KRW 1.868,00 | KRW 1.882,00 | KRW 1.825,00 | 31,62K |
| 2026-09-29 | KRW 1.848,00 | +%0,38 | KRW 1.841,00 | KRW 1.859,00 | KRW 1.816,00 | 24,00K |
| 2026-09-28 | KRW 1.841,00 | +%0,60 | KRW 1.830,00 | KRW 1.849,00 | KRW 1.820,00 | 70,90K |
| 2026-09-23 | KRW 1.830,00 | -%0,87 | KRW 1.829,00 | KRW 1.865,00 | KRW 1.800,00 | 70,23K |
| 2026-09-22 | KRW 1.846,00 | +%0,65 | KRW 1.834,00 | KRW 1.863,00 | KRW 1.834,00 | 41,15K |
| 2026-09-21 | KRW 1.834,00 | -%2,76 | KRW 1.870,00 | KRW 1.899,00 | KRW 1.834,00 | 73,36K |
| 2026-09-18 | KRW 1.886,00 | -%0,37 | KRW 1.893,00 | KRW 1.908,00 | KRW 1.856,00 | 47,28K |
| 2026-09-17 | KRW 1.893,00 | +%0,05 | KRW 1.892,00 | KRW 1.904,00 | KRW 1.874,00 | 64,33K |
| 2026-09-16 | KRW 1.892,00 | +%3,78 | KRW 2.000,00 | KRW 2.000,00 | KRW 1.840,00 | 382,47K |
| 2026-09-15 | KRW 1.823,00 | +%0,33 | KRW 1.835,00 | KRW 1.847,00 | KRW 1.811,00 | 517,57K |
| 2026-09-14 | KRW 1.817,00 | -%1,62 | KRW 1.847,00 | KRW 1.853,00 | KRW 1.801,00 | 55,42K |
| 2026-09-11 | KRW 1.847,00 | -%2,02 | KRW 1.885,00 | KRW 1.885,00 | KRW 1.840,00 | 42,65K |
| 2026-09-10 | KRW 1.885,00 | +%0,75 | KRW 1.871,00 | KRW 1.885,00 | KRW 1.841,00 | 52,05K |
| 2026-09-09 | KRW 1.871,00 | -%0,64 | KRW 1.904,00 | KRW 1.904,00 | KRW 1.831,00 | 68,19K |
| 2026-09-08 | KRW 1.883,00 | +%2,11 | KRW 1.863,00 | KRW 1.894,00 | KRW 1.828,00 | 90,09K |
| 2026-09-07 | KRW 1.844,00 | -%1,02 | KRW 1.863,00 | KRW 1.866,00 | KRW 1.826,00 | 78,93K |
| 2026-09-04 | KRW 1.863,00 | +%2,36 | KRW 1.820,00 | KRW 1.863,00 | KRW 1.812,00 | 45,14K |
| 2026-09-03 | KRW 1.820,00 | -%0,38 | KRW 1.830,00 | KRW 1.850,00 | KRW 1.811,00 | 67,42K |
| 2026-09-02 | KRW 1.827,00 | -%2,82 | KRW 1.878,00 | KRW 1.878,00 | KRW 1.818,00 | 75,55K |
| 2026-09-01 | KRW 1.880,00 | -%0,05 | KRW 1.840,00 | KRW 1.901,00 | KRW 1.832,00 | 129,41K |
| 2026-08-31 | KRW 1.881,00 | -%0,11 | KRW 1.883,00 | KRW 1.883,00 | KRW 1.835,00 | 49,97K |
| 2026-08-28 | KRW 1.883,00 | +%0,53 | KRW 1.865,00 | KRW 1.888,00 | KRW 1.836,00 | 62,06K |
| 2026-08-27 | KRW 1.873,00 | -%0,37 | KRW 1.880,00 | KRW 1.899,00 | KRW 1.861,00 | 29,54K |
| 2026-08-26 | KRW 1.880,00 | +%1,08 | KRW 1.859,00 | KRW 1.894,00 | KRW 1.840,00 | 62,49K |
| 2026-08-25 | KRW 1.860,00 | +%1,58 | KRW 1.800,00 | KRW 1.880,00 | KRW 1.800,00 | 122,88K |
| 2026-08-24 | KRW 1.831,00 | +%0,16 | KRW 1.890,00 | KRW 1.890,00 | KRW 1.811,00 | 101,00K |
| 2026-08-21 | KRW 1.828,00 | -%2,71 | KRW 1.879,00 | KRW 1.879,00 | KRW 1.806,00 | 99,52K |
| 2026-08-20 | KRW 1.879,00 | %0,00 | KRW 1.945,00 | KRW 1.950,00 | KRW 1.851,00 | 97,93K |
| 2026-08-19 | KRW 1.879,00 | -%3,74 | KRW 1.979,00 | KRW 1.979,00 | KRW 1.878,00 | 113,50K |
| 2026-08-18 | KRW 1.952,00 | -%1,21 | KRW 1.976,00 | KRW 1.979,00 | KRW 1.917,00 | 77,58K |
| 2026-08-14 | KRW 1.976,00 | -%1,94 | KRW 2.040,00 | KRW 2.040,00 | KRW 1.952,00 | 117,41K |
| 2026-08-13 | KRW 2.015,00 | +%1,00 | KRW 1.995,00 | KRW 2.040,00 | KRW 1.982,00 | 104,90K |
| 2026-08-12 | KRW 1.995,00 | -%0,99 | KRW 2.015,00 | KRW 2.050,00 | KRW 1.986,00 | 92,85K |
| 2026-08-11 | KRW 2.015,00 | +%0,25 | KRW 2.015,00 | KRW 2.030,00 | KRW 1.995,00 | 36,33K |
| 2026-08-10 | KRW 2.010,00 | +%3,61 | KRW 1.943,00 | KRW 2.025,00 | KRW 1.939,00 | 129,06K |
| 2026-08-07 | KRW 1.940,00 | +%0,83 | KRW 1.943,00 | KRW 1.954,00 | KRW 1.902,00 | 86,01K |
| 2026-08-06 | KRW 1.924,00 | +%0,63 | KRW 1.912,00 | KRW 1.931,00 | KRW 1.871,00 | 144,37K |
| 2026-08-05 | KRW 1.912,00 | +%0,37 | KRW 1.906,00 | KRW 1.950,00 | KRW 1.906,00 | 119,31K |
| 2026-08-04 | KRW 1.905,00 | +%1,71 | KRW 1.817,00 | KRW 1.943,00 | KRW 1.817,00 | 156,71K |
| 2026-08-03 | KRW 1.873,00 | +%0,32 | KRW 1.866,00 | KRW 1.906,00 | KRW 1.842,00 | 215,43K |
| 2026-07-31 | KRW 1.867,00 | +%5,24 | KRW 1.782,00 | KRW 1.900,00 | KRW 1.782,00 | 179,14K |
| 2026-07-30 | KRW 1.774,00 | -%3,17 | KRW 1.750,00 | KRW 1.865,00 | KRW 1.750,00 | 167,11K |
| 2026-07-29 | KRW 1.832,00 | -%7,43 | KRW 1.989,00 | KRW 1.989,00 | KRW 1.817,00 | 223,84K |
| 2026-07-28 | KRW 1.979,00 | -%5,54 | KRW 2.015,00 | KRW 2.085,00 | KRW 1.956,00 | 114,39K |
| 2026-07-27 | KRW 2.095,00 | -%3,68 | KRW 2.195,00 | KRW 2.195,00 | KRW 2.055,00 | 62,18K |
| 2026-07-24 | KRW 2.175,00 | +%1,64 | KRW 2.120,00 | KRW 2.220,00 | KRW 2.040,00 | 848,00K |
| 2026-07-23 | KRW 2.140,00 | +%1,18 | KRW 2.115,00 | KRW 2.150,00 | KRW 2.050,00 | 102,81K |
| 2026-07-22 | KRW 2.115,00 | +%2,92 | KRW 2.055,00 | KRW 2.120,00 | KRW 2.015,00 | 134,20K |
| 2026-07-21 | KRW 2.055,00 | +%0,24 | KRW 2.065,00 | KRW 2.190,00 | KRW 1.973,00 | 450,72K |
| 2026-07-20 | KRW 2.050,00 | +%9,04 | KRW 1.879,00 | KRW 2.205,00 | KRW 1.811,00 | 439,74K |
| 2026-07-16 | KRW 1.880,00 | -%1,88 | KRW 1.916,00 | KRW 1.921,00 | KRW 1.875,00 | 66,98K |
| 2026-07-15 | KRW 1.916,00 | +%2,96 | KRW 1.879,00 | KRW 1.950,00 | KRW 1.851,00 | 114,67K |
| 2026-07-14 | KRW 1.861,00 | -%6,95 | KRW 2.000,00 | KRW 2.000,00 | KRW 1.859,00 | 166,49K |
| 2026-07-13 | KRW 2.000,00 | -%0,99 | KRW 2.020,00 | KRW 2.090,00 | KRW 1.951,00 | 107,15K |
| 2026-07-10 | KRW 2.020,00 | +%1,56 | KRW 2.050,00 | KRW 2.090,00 | KRW 1.996,00 | 54,23K |
| 2026-07-09 | KRW 1.989,00 | -%2,74 | KRW 2.025,00 | KRW 2.090,00 | KRW 1.989,00 | 102,36K |
| 2026-07-08 | KRW 2.045,00 | +%1,74 | KRW 2.015,00 | KRW 2.065,00 | KRW 1.911,00 | 81,72K |
| 2026-07-07 | KRW 2.010,00 | -%0,25 | KRW 2.015,00 | KRW 2.105,00 | KRW 1.981,00 | 151,44K |
| 2026-07-06 | KRW 2.015,00 | +%0,25 | KRW 2.010,00 | KRW 2.100,00 | KRW 1.972,00 | 110,46K |
| 2026-07-03 | KRW 2.010,00 | +%0,50 | KRW 1.994,00 | KRW 2.035,00 | KRW 1.913,00 | 93,60K |
| 2026-07-02 | KRW 2.000,00 | +%5,26 | KRW 1.900,00 | KRW 2.035,00 | KRW 1.810,00 | 311,16K |
| 2026-07-01 | KRW 1.900,00 | +%4,28 | KRW 1.807,00 | KRW 1.987,00 | KRW 1.735,00 | 84,90K |
| 2026-06-30 | KRW 1.822,00 | +%2,47 | KRW 1.778,00 | KRW 1.832,00 | KRW 1.745,00 | 117,39K |
| 2026-06-29 | KRW 1.778,00 | +%4,59 | KRW 1.692,00 | KRW 1.783,00 | KRW 1.648,00 | 192,54K |
| 2026-06-26 | KRW 1.700,00 | -%2,80 | KRW 1.749,00 | KRW 1.807,00 | KRW 1.660,00 | 325,50K |
| 2026-06-25 | KRW 1.749,00 | -%0,40 | KRW 1.785,00 | KRW 1.785,00 | KRW 1.726,00 | 149,92K |
| 2026-06-24 | KRW 1.756,00 | -%1,29 | KRW 1.700,00 | KRW 1.800,00 | KRW 1.700,00 | 278,39K |
| 2026-06-23 | KRW 1.779,00 | -%5,17 | KRW 1.731,00 | KRW 1.869,00 | KRW 1.731,00 | 262,22K |
| 2026-06-22 | KRW 1.876,00 | -%3,35 | KRW 1.930,00 | KRW 1.945,00 | KRW 1.840,00 | 152,94K |
| 2026-06-19 | KRW 1.941,00 | -%2,46 | KRW 1.990,00 | KRW 1.997,00 | KRW 1.900,00 | 179,51K |
| 2026-06-18 | KRW 1.990,00 | -%2,45 | KRW 2.040,00 | KRW 2.040,00 | KRW 1.981,00 | 84,45K |
| 2026-06-17 | KRW 2.040,00 | %0,00 | KRW 2.025,00 | KRW 2.040,00 | KRW 1.971,00 | 39,65K |
| 2026-06-16 | KRW 2.040,00 | +%2,67 | KRW 1.986,00 | KRW 2.060,00 | KRW 1.971,00 | 80,84K |
| 2026-06-15 | KRW 1.987,00 | +%2,85 | KRW 1.932,00 | KRW 2.000,00 | KRW 1.909,00 | 80,77K |
| 2026-06-12 | KRW 1.932,00 | +%3,04 | KRW 1.875,00 | KRW 1.950,00 | KRW 1.855,00 | 85,44K |
| 2026-06-11 | KRW 1.875,00 | +%1,41 | KRW 1.848,00 | KRW 1.942,00 | KRW 1.779,00 | 92,07K |
| 2026-06-10 | KRW 1.849,00 | +%1,04 | KRW 1.815,00 | KRW 1.867,00 | KRW 1.742,00 | 300 |
| 2026-06-09 | KRW 1.830,00 | +%3,39 | KRW 1.770,00 | KRW 1.917,00 | KRW 1.770,00 | 128,05K |
| 2026-06-08 | KRW 1.770,00 | -%8,34 | KRW 1.725,00 | KRW 1.896,00 | KRW 1.725,00 | 293,76K |
| 2026-06-05 | KRW 1.931,00 | -%3,45 | KRW 2.000,00 | KRW 2.000,00 | KRW 1.901,00 | 143,35K |
| 2026-06-04 | KRW 2.000,00 | +%2,20 | KRW 1.947,00 | KRW 2.035,00 | KRW 1.909,00 | 156,45K |
| 2026-06-02 | KRW 1.957,00 | -%2,10 | KRW 1.990,00 | KRW 1.998,00 | KRW 1.910,00 | 218,43K |
| 2026-06-01 | KRW 1.999,00 | -%3,66 | KRW 2.075,00 | KRW 2.075,00 | KRW 1.935,00 | 357,97K |
| 2026-05-29 | KRW 2.075,00 | -%5,68 | KRW 2.205,00 | KRW 2.205,00 | KRW 2.050,00 | 330,16K |
| 2026-05-28 | KRW 2.200,00 | -%4,14 | KRW 2.275,00 | KRW 2.285,00 | KRW 2.140,00 | 357,40K |
| 2026-05-27 | KRW 2.295,00 | -%3,57 | KRW 2.380,00 | KRW 2.415,00 | KRW 2.280,00 | 252,41K |
| 2026-05-26 | KRW 2.380,00 | -%1,45 | KRW 2.470,00 | KRW 2.470,00 | KRW 2.340,00 | 185,93K |
| 2026-05-22 | KRW 2.415,00 | +%1,47 | KRW 2.375,00 | KRW 2.500,00 | KRW 2.375,00 | 149,48K |