Chinyang Holdings Corporation 100250
KRX · Güney Kore · Finans
KRW 3.080,00-10,00 (-%0,32)
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 3.080,00 | -%0,32 | KRW 3.100,00 | KRW 3.100,00 | KRW 3.055,00 | 19,86K |
| 2026-09-30 | KRW 3.090,00 | -%0,16 | KRW 3.070,00 | KRW 3.100,00 | KRW 3.070,00 | 7,95K |
| 2026-09-29 | KRW 3.095,00 | -%0,16 | KRW 3.070,00 | KRW 3.095,00 | KRW 3.065,00 | 17,35K |
| 2026-09-28 | KRW 3.100,00 | +%1,14 | KRW 3.065,00 | KRW 3.115,00 | KRW 3.050,00 | 11,28K |
| 2026-09-23 | KRW 3.065,00 | %0,00 | KRW 3.075,00 | KRW 3.095,00 | KRW 3.065,00 | 15,86K |
| 2026-09-22 | KRW 3.065,00 | -%0,49 | KRW 3.090,00 | KRW 3.090,00 | KRW 3.050,00 | 18,54K |
| 2026-09-21 | KRW 3.080,00 | -%0,65 | KRW 3.110,00 | KRW 3.110,00 | KRW 3.055,00 | 42,12K |
| 2026-09-18 | KRW 3.100,00 | -%0,48 | KRW 3.125,00 | KRW 3.125,00 | KRW 3.085,00 | 25,17K |
| 2026-09-17 | KRW 3.115,00 | +%0,65 | KRW 3.095,00 | KRW 3.170,00 | KRW 3.080,00 | 83,63K |
| 2026-09-16 | KRW 3.095,00 | -%0,48 | KRW 3.115,00 | KRW 3.115,00 | KRW 3.075,00 | 27,05K |
| 2026-09-15 | KRW 3.110,00 | -%0,96 | KRW 3.150,00 | KRW 3.150,00 | KRW 3.080,00 | 34,57K |
| 2026-09-14 | KRW 3.140,00 | +%0,16 | KRW 3.140,00 | KRW 3.145,00 | KRW 3.110,00 | 17,44K |
| 2026-09-11 | KRW 3.135,00 | -%0,32 | KRW 3.150,00 | KRW 3.150,00 | KRW 3.120,00 | 19,94K |
| 2026-09-10 | KRW 3.145,00 | -%0,32 | KRW 3.150,00 | KRW 3.165,00 | KRW 3.130,00 | 20,23K |
| 2026-09-09 | KRW 3.155,00 | -%0,32 | KRW 3.165,00 | KRW 3.175,00 | KRW 3.140,00 | 15,51K |
| 2026-09-08 | KRW 3.165,00 | -%0,31 | KRW 3.175,00 | KRW 3.200,00 | KRW 3.145,00 | 28,49K |
| 2026-09-07 | KRW 3.175,00 | %0,00 | KRW 3.170,00 | KRW 3.175,00 | KRW 3.145,00 | 26,95K |
| 2026-09-04 | KRW 3.175,00 | +%0,63 | KRW 3.160,00 | KRW 3.180,00 | KRW 3.155,00 | 40,63K |
| 2026-09-03 | KRW 3.155,00 | -%0,32 | KRW 3.150,00 | KRW 3.190,00 | KRW 3.145,00 | 113,35K |
| 2026-09-02 | KRW 3.165,00 | -%0,16 | KRW 3.170,00 | KRW 3.175,00 | KRW 3.130,00 | 43,99K |
| 2026-09-01 | KRW 3.170,00 | +%0,16 | KRW 3.150,00 | KRW 3.175,00 | KRW 3.130,00 | 30,27K |
| 2026-08-31 | KRW 3.165,00 | +%0,16 | KRW 3.160,00 | KRW 3.175,00 | KRW 3.125,00 | 41,62K |
| 2026-08-28 | KRW 3.160,00 | +%0,16 | KRW 3.155,00 | KRW 3.190,00 | KRW 3.145,00 | 74,32K |
| 2026-08-27 | KRW 3.155,00 | -%0,47 | KRW 3.170,00 | KRW 3.195,00 | KRW 3.140,00 | 91,48K |
| 2026-08-26 | KRW 3.170,00 | -%0,47 | KRW 3.250,00 | KRW 3.350,00 | KRW 3.125,00 | 211,88K |
| 2026-08-25 | KRW 3.185,00 | +%2,08 | KRW 3.110,00 | KRW 3.185,00 | KRW 3.105,00 | 55,76K |
| 2026-08-24 | KRW 3.120,00 | -%1,27 | KRW 3.145,00 | KRW 3.150,00 | KRW 3.105,00 | 29,61K |
| 2026-08-21 | KRW 3.160,00 | +%0,48 | KRW 3.120,00 | KRW 3.160,00 | KRW 3.100,00 | 43,08K |
| 2026-08-20 | KRW 3.145,00 | +%0,32 | KRW 3.135,00 | KRW 3.155,00 | KRW 3.110,00 | 74,31K |
| 2026-08-19 | KRW 3.135,00 | -%1,42 | KRW 3.160,00 | KRW 3.180,00 | KRW 3.095,00 | 77,63K |
| 2026-08-18 | KRW 3.180,00 | -%0,16 | KRW 3.200,00 | KRW 3.220,00 | KRW 3.125,00 | 185,45K |
| 2026-08-14 | KRW 3.185,00 | +%6,70 | KRW 3.000,00 | KRW 3.205,00 | KRW 3.000,00 | 316,94K |
| 2026-08-13 | KRW 2.985,00 | -%0,83 | KRW 3.010,00 | KRW 3.030,00 | KRW 2.965,00 | 50,20K |
| 2026-08-12 | KRW 3.010,00 | -%0,50 | KRW 3.025,00 | KRW 3.030,00 | KRW 3.000,00 | 34,32K |
| 2026-08-11 | KRW 3.025,00 | +%0,50 | KRW 3.010,00 | KRW 3.035,00 | KRW 3.000,00 | 25,10K |
| 2026-08-10 | KRW 3.010,00 | -%1,15 | KRW 3.045,00 | KRW 3.055,00 | KRW 2.995,00 | 23,65K |
| 2026-08-07 | KRW 3.045,00 | +%0,50 | KRW 3.030,00 | KRW 3.050,00 | KRW 3.005,00 | 59,02K |
| 2026-08-06 | KRW 3.030,00 | +%2,36 | KRW 2.945,00 | KRW 3.040,00 | KRW 2.945,00 | 112,29K |
| 2026-08-05 | KRW 2.960,00 | +%0,34 | KRW 2.985,00 | KRW 2.995,00 | KRW 2.940,00 | 68,16K |
| 2026-08-04 | KRW 2.950,00 | +%1,90 | KRW 2.905,00 | KRW 2.955,00 | KRW 2.900,00 | 53,72K |
| 2026-08-03 | KRW 2.895,00 | -%0,17 | KRW 2.895,00 | KRW 2.935,00 | KRW 2.870,00 | 56,70K |
| 2026-07-31 | KRW 2.900,00 | -%0,34 | KRW 2.910,00 | KRW 2.910,00 | KRW 2.855,00 | 65,80K |
| 2026-07-30 | KRW 2.910,00 | -%0,17 | KRW 2.925,00 | KRW 2.925,00 | KRW 2.845,00 | 110,90K |
| 2026-07-29 | KRW 2.915,00 | +%0,34 | KRW 2.900,00 | KRW 2.945,00 | KRW 2.845,00 | 163,33K |
| 2026-07-28 | KRW 2.905,00 | -%1,86 | KRW 2.970,00 | KRW 2.970,00 | KRW 2.895,00 | 46,26K |
| 2026-07-27 | KRW 2.960,00 | +%0,85 | KRW 2.935,00 | KRW 2.965,00 | KRW 2.930,00 | 8,68K |
| 2026-07-24 | KRW 2.935,00 | +%0,17 | KRW 2.930,00 | KRW 2.970,00 | KRW 2.900,00 | 42,59K |
| 2026-07-23 | KRW 2.930,00 | +%0,86 | KRW 2.900,00 | KRW 2.940,00 | KRW 2.895,00 | 23,09K |
| 2026-07-22 | KRW 2.905,00 | -%1,36 | KRW 2.975,00 | KRW 2.975,00 | KRW 2.880,00 | 95,03K |
| 2026-07-21 | KRW 2.945,00 | -%1,67 | KRW 2.980,00 | KRW 2.980,00 | KRW 2.925,00 | 52,92K |
| 2026-07-20 | KRW 2.995,00 | -%1,32 | KRW 3.000,00 | KRW 3.030,00 | KRW 2.950,00 | 81,05K |
| 2026-07-16 | KRW 3.035,00 | %0,00 | KRW 3.055,00 | KRW 3.090,00 | KRW 3.030,00 | 83,47K |
| 2026-07-15 | KRW 3.035,00 | +%0,17 | KRW 3.010,00 | KRW 3.075,00 | KRW 3.010,00 | 48,75K |
| 2026-07-14 | KRW 3.030,00 | %0,00 | KRW 3.005,00 | KRW 3.060,00 | KRW 2.925,00 | 247,10K |
| 2026-07-13 | KRW 3.030,00 | -%0,98 | KRW 3.060,00 | KRW 3.085,00 | KRW 3.010,00 | 66,68K |
| 2026-07-10 | KRW 3.060,00 | +%1,66 | KRW 3.015,00 | KRW 3.080,00 | KRW 3.015,00 | 39,03K |
| 2026-07-09 | KRW 3.010,00 | -%1,63 | KRW 3.060,00 | KRW 3.075,00 | KRW 3.005,00 | 99,99K |
| 2026-07-08 | KRW 3.060,00 | +%0,33 | KRW 3.050,00 | KRW 3.100,00 | KRW 3.020,00 | 123,88K |
| 2026-07-07 | KRW 3.050,00 | -%0,81 | KRW 3.075,00 | KRW 3.090,00 | KRW 3.010,00 | 137,34K |
| 2026-07-06 | KRW 3.075,00 | +%3,19 | KRW 2.995,00 | KRW 3.085,00 | KRW 2.980,00 | 178,88K |
| 2026-07-03 | KRW 2.980,00 | +%0,51 | KRW 2.965,00 | KRW 2.985,00 | KRW 2.945,00 | 72,41K |
| 2026-07-02 | KRW 2.965,00 | %0,00 | KRW 2.945,00 | KRW 2.990,00 | KRW 2.900,00 | 104,20K |
| 2026-07-01 | KRW 2.965,00 | +%1,37 | KRW 2.925,00 | KRW 2.975,00 | KRW 2.925,00 | 38,45K |
| 2026-06-30 | KRW 2.925,00 | -%0,17 | KRW 2.940,00 | KRW 2.950,00 | KRW 2.915,00 | 48,38K |
| 2026-06-29 | KRW 2.930,00 | +%1,56 | KRW 2.885,00 | KRW 2.935,00 | KRW 2.855,00 | 92,43K |
| 2026-06-26 | KRW 2.885,00 | +%0,17 | KRW 2.880,00 | KRW 2.900,00 | KRW 2.810,00 | 106,87K |
| 2026-06-25 | KRW 2.880,00 | +%0,52 | KRW 2.865,00 | KRW 2.885,00 | KRW 2.845,00 | 46,43K |
| 2026-06-24 | KRW 2.865,00 | +%1,24 | KRW 2.835,00 | KRW 2.890,00 | KRW 2.810,00 | 94,43K |
| 2026-06-23 | KRW 2.830,00 | -%2,41 | KRW 2.895,00 | KRW 2.925,00 | KRW 2.825,00 | 113,57K |
| 2026-06-22 | KRW 2.900,00 | -%0,68 | KRW 2.920,00 | KRW 2.945,00 | KRW 2.880,00 | 59,86K |
| 2026-06-19 | KRW 2.920,00 | -%1,85 | KRW 2.955,00 | KRW 2.975,00 | KRW 2.905,00 | 102,56K |
| 2026-06-18 | KRW 2.975,00 | -%1,33 | KRW 2.990,00 | KRW 3.015,00 | KRW 2.955,00 | 77,41K |
| 2026-06-17 | KRW 3.015,00 | %0,00 | KRW 3.015,00 | KRW 3.040,00 | KRW 2.985,00 | 82,45K |
| 2026-06-16 | KRW 3.015,00 | +%0,50 | KRW 3.000,00 | KRW 3.020,00 | KRW 2.980,00 | 82,61K |
| 2026-06-15 | KRW 3.000,00 | +%1,52 | KRW 2.960,00 | KRW 3.020,00 | KRW 2.960,00 | 85,08K |
| 2026-06-12 | KRW 2.955,00 | +%0,34 | KRW 2.935,00 | KRW 3.000,00 | KRW 2.935,00 | 139,73K |
| 2026-06-11 | KRW 2.945,00 | +%0,86 | KRW 2.955,00 | KRW 2.960,00 | KRW 2.875,00 | 87,89K |
| 2026-06-10 | KRW 2.920,00 | +%1,21 | KRW 2.885,00 | KRW 3.000,00 | KRW 2.855,00 | 2 |
| 2026-06-09 | KRW 2.885,00 | +%1,41 | KRW 2.805,00 | KRW 2.920,00 | KRW 2.805,00 | 95,77K |
| 2026-06-08 | KRW 2.845,00 | -%1,90 | KRW 2.795,00 | KRW 2.885,00 | KRW 2.790,00 | 148,81K |
| 2026-06-05 | KRW 2.900,00 | -%1,53 | KRW 2.945,00 | KRW 3.020,00 | KRW 2.900,00 | 330,05K |
| 2026-06-04 | KRW 2.945,00 | +%2,08 | KRW 3.080,00 | KRW 3.360,00 | KRW 2.930,00 | 3,00M |
| 2026-06-02 | KRW 2.885,00 | +%0,35 | KRW 2.895,00 | KRW 2.900,00 | KRW 2.800,00 | 112,99K |
| 2026-06-01 | KRW 2.875,00 | -%1,88 | KRW 2.910,00 | KRW 2.945,00 | KRW 2.870,00 | 125,29K |
| 2026-05-29 | KRW 2.930,00 | -%1,35 | KRW 2.970,00 | KRW 2.970,00 | KRW 2.905,00 | 82,53K |
| 2026-05-28 | KRW 2.970,00 | +%0,17 | KRW 3.005,00 | KRW 3.005,00 | KRW 2.930,00 | 93,71K |
| 2026-05-27 | KRW 2.965,00 | -%1,33 | KRW 3.070,00 | KRW 3.070,00 | KRW 2.965,00 | 88,81K |
| 2026-05-26 | KRW 3.005,00 | -%0,83 | KRW 3.015,00 | KRW 3.060,00 | KRW 2.990,00 | 54,75K |
| 2026-05-22 | KRW 3.030,00 | +%1,51 | KRW 3.000,00 | KRW 3.060,00 | KRW 2.990,00 | 57,55K |
| 2026-05-21 | KRW 2.985,00 | -%0,17 | KRW 3.000,00 | KRW 3.020,00 | KRW 2.985,00 | 45,26K |