CQV Co., Ltd 101240
KRX · Güney Kore · Proses Endüstrileri
KRW 3.375,000,00 (%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 3.375,00 | %0,00 | KRW 3.385,00 | KRW 3.395,00 | KRW 3.295,00 | 2,58K |
| 2026-10-01 | KRW 3.375,00 | +%1,66 | KRW 3.320,00 | KRW 3.395,00 | KRW 3.275,00 | 19,26K |
| 2026-09-30 | KRW 3.320,00 | -%0,45 | KRW 3.345,00 | KRW 3.345,00 | KRW 3.270,00 | 3,91K |
| 2026-09-29 | KRW 3.335,00 | +%1,37 | KRW 3.300,00 | KRW 3.350,00 | KRW 3.265,00 | 4,40K |
| 2026-09-28 | KRW 3.290,00 | -%1,35 | KRW 3.305,00 | KRW 3.475,00 | KRW 3.290,00 | 9,51K |
| 2026-09-23 | KRW 3.335,00 | +%0,30 | KRW 3.390,00 | KRW 3.390,00 | KRW 3.285,00 | 6,61K |
| 2026-09-22 | KRW 3.325,00 | +%1,22 | KRW 3.245,00 | KRW 3.335,00 | KRW 3.245,00 | 5,18K |
| 2026-09-21 | KRW 3.285,00 | %0,00 | KRW 3.280,00 | KRW 3.310,00 | KRW 3.230,00 | 9,75K |
| 2026-09-18 | KRW 3.285,00 | -%1,79 | KRW 3.375,00 | KRW 3.380,00 | KRW 3.280,00 | 15,28K |
| 2026-09-17 | KRW 3.345,00 | -%1,04 | KRW 3.455,00 | KRW 3.510,00 | KRW 3.310,00 | 18,11K |
| 2026-09-16 | KRW 3.380,00 | -%1,31 | KRW 3.425,00 | KRW 3.460,00 | KRW 3.325,00 | 20,03K |
| 2026-09-15 | KRW 3.425,00 | -%1,30 | KRW 3.535,00 | KRW 3.535,00 | KRW 3.425,00 | 13,11K |
| 2026-09-14 | KRW 3.470,00 | +%1,76 | KRW 3.495,00 | KRW 3.510,00 | KRW 3.410,00 | 9,80K |
| 2026-09-11 | KRW 3.410,00 | +%0,44 | KRW 3.535,00 | KRW 3.540,00 | KRW 3.400,00 | 2,81K |
| 2026-09-10 | KRW 3.395,00 | -%1,88 | KRW 3.460,00 | KRW 3.475,00 | KRW 3.395,00 | 7,03K |
| 2026-09-09 | KRW 3.460,00 | -%0,57 | KRW 3.685,00 | KRW 3.685,00 | KRW 3.460,00 | 6,31K |
| 2026-09-08 | KRW 3.480,00 | -%1,97 | KRW 3.550,00 | KRW 3.575,00 | KRW 3.480,00 | 4,07K |
| 2026-09-07 | KRW 3.550,00 | +%1,14 | KRW 3.510,00 | KRW 3.615,00 | KRW 3.510,00 | 5,67K |
| 2026-09-04 | KRW 3.510,00 | +%0,29 | KRW 3.485,00 | KRW 3.570,00 | KRW 3.485,00 | 6,76K |
| 2026-09-03 | KRW 3.500,00 | -%2,91 | KRW 3.650,00 | KRW 3.655,00 | KRW 3.500,00 | 10,49K |
| 2026-09-02 | KRW 3.605,00 | -%0,55 | KRW 3.615,00 | KRW 3.615,00 | KRW 3.560,00 | 5,30K |
| 2026-09-01 | KRW 3.625,00 | -%2,16 | KRW 3.700,00 | KRW 3.705,00 | KRW 3.520,00 | 28,46K |
| 2026-08-31 | KRW 3.705,00 | +%4,96 | KRW 3.585,00 | KRW 3.730,00 | KRW 3.500,00 | 36,16K |
| 2026-08-28 | KRW 3.530,00 | +%1,15 | KRW 3.490,00 | KRW 3.615,00 | KRW 3.470,00 | 31,04K |
| 2026-08-27 | KRW 3.490,00 | -%0,29 | KRW 3.475,00 | KRW 3.505,00 | KRW 3.450,00 | 11,25K |
| 2026-08-26 | KRW 3.500,00 | +%1,01 | KRW 3.530,00 | KRW 3.530,00 | KRW 3.415,00 | 11,69K |
| 2026-08-25 | KRW 3.465,00 | +%1,46 | KRW 3.445,00 | KRW 3.490,00 | KRW 3.360,00 | 14,36K |
| 2026-08-24 | KRW 3.415,00 | %0,00 | KRW 3.410,00 | KRW 3.540,00 | KRW 3.385,00 | 17,80K |
| 2026-08-21 | KRW 3.415,00 | -%3,26 | KRW 3.520,00 | KRW 3.520,00 | KRW 3.365,00 | 35,31K |
| 2026-08-20 | KRW 3.530,00 | -%1,94 | KRW 3.600,00 | KRW 3.695,00 | KRW 3.470,00 | 36,95K |
| 2026-08-19 | KRW 3.600,00 | -%2,70 | KRW 3.575,00 | KRW 3.665,00 | KRW 3.510,00 | 56,49K |
| 2026-08-18 | KRW 3.700,00 | +%7,25 | KRW 3.430,00 | KRW 3.920,00 | KRW 3.380,00 | 302,88K |
| 2026-08-14 | KRW 3.450,00 | +%4,39 | KRW 3.290,00 | KRW 3.640,00 | KRW 3.215,00 | 255,25K |
| 2026-08-13 | KRW 3.305,00 | +%0,15 | KRW 3.300,00 | KRW 3.310,00 | KRW 3.170,00 | 8,42K |
| 2026-08-12 | KRW 3.300,00 | +%1,85 | KRW 3.325,00 | KRW 3.325,00 | KRW 3.265,00 | 19,53K |
| 2026-08-11 | KRW 3.240,00 | +%0,78 | KRW 3.205,00 | KRW 3.275,00 | KRW 3.205,00 | 7,02K |
| 2026-08-10 | KRW 3.215,00 | +%1,90 | KRW 3.155,00 | KRW 3.245,00 | KRW 3.155,00 | 16,66K |
| 2026-08-07 | KRW 3.155,00 | +%1,12 | KRW 3.170,00 | KRW 3.170,00 | KRW 3.105,00 | 6,97K |
| 2026-08-06 | KRW 3.120,00 | +%0,32 | KRW 3.175,00 | KRW 3.175,00 | KRW 3.075,00 | 4,51K |
| 2026-08-05 | KRW 3.110,00 | +%1,14 | KRW 3.070,00 | KRW 3.170,00 | KRW 3.070,00 | 53,96K |
| 2026-08-04 | KRW 3.075,00 | +%0,99 | KRW 2.880,00 | KRW 3.095,00 | KRW 2.880,00 | 18,91K |
| 2026-08-03 | KRW 3.045,00 | +%0,50 | KRW 3.020,00 | KRW 3.110,00 | KRW 3.020,00 | 3,30K |
| 2026-07-31 | KRW 3.030,00 | +%3,59 | KRW 2.925,00 | KRW 3.070,00 | KRW 2.925,00 | 7,88K |
| 2026-07-30 | KRW 2.925,00 | +%1,39 | KRW 2.850,00 | KRW 3.080,00 | KRW 2.850,00 | 11,86K |
| 2026-07-29 | KRW 2.885,00 | -%3,67 | KRW 2.995,00 | KRW 3.085,00 | KRW 2.815,00 | 15,39K |
| 2026-07-28 | KRW 2.995,00 | -%2,28 | KRW 3.035,00 | KRW 3.100,00 | KRW 2.950,00 | 9,55K |
| 2026-07-27 | KRW 3.065,00 | -%1,13 | KRW 3.175,00 | KRW 3.175,00 | KRW 3.055,00 | 19,58K |
| 2026-07-24 | KRW 3.100,00 | +%0,49 | KRW 3.055,00 | KRW 3.125,00 | KRW 3.025,00 | 6,58K |
| 2026-07-23 | KRW 3.085,00 | +%2,66 | KRW 2.995,00 | KRW 3.085,00 | KRW 2.995,00 | 8,50K |
| 2026-07-22 | KRW 3.005,00 | +%1,18 | KRW 2.980,00 | KRW 3.065,00 | KRW 2.980,00 | 8,28K |
| 2026-07-21 | KRW 2.970,00 | -%0,34 | KRW 2.870,00 | KRW 3.005,00 | KRW 2.870,00 | 3,08K |
| 2026-07-20 | KRW 2.980,00 | -%1,81 | KRW 3.035,00 | KRW 3.090,00 | KRW 2.910,00 | 5,72K |
| 2026-07-16 | KRW 3.035,00 | +%1,00 | KRW 3.050,00 | KRW 3.085,00 | KRW 2.960,00 | 11,39K |
| 2026-07-15 | KRW 3.005,00 | +%2,39 | KRW 2.935,00 | KRW 3.030,00 | KRW 2.935,00 | 11,58K |
| 2026-07-14 | KRW 2.935,00 | +%1,21 | KRW 2.880,00 | KRW 3.050,00 | KRW 2.875,00 | 60,13K |
| 2026-07-13 | KRW 2.900,00 | -%2,52 | KRW 2.965,00 | KRW 3.025,00 | KRW 2.900,00 | 12,76K |
| 2026-07-10 | KRW 2.975,00 | +%0,85 | KRW 2.910,00 | KRW 3.015,00 | KRW 2.910,00 | 11,30K |
| 2026-07-09 | KRW 2.950,00 | +%0,85 | KRW 2.925,00 | KRW 3.025,00 | KRW 2.925,00 | 3,42K |
| 2026-07-08 | KRW 2.925,00 | -%1,35 | KRW 2.920,00 | KRW 3.045,00 | KRW 2.905,00 | 68,84K |
| 2026-07-07 | KRW 2.965,00 | -%2,47 | KRW 3.010,00 | KRW 3.090,00 | KRW 2.960,00 | 9,48K |
| 2026-07-06 | KRW 3.040,00 | +%1,00 | KRW 3.010,00 | KRW 3.055,00 | KRW 2.990,00 | 11,95K |
| 2026-07-03 | KRW 3.010,00 | +%0,33 | KRW 3.000,00 | KRW 3.070,00 | KRW 2.900,00 | 11,79K |
| 2026-07-02 | KRW 3.000,00 | -%1,96 | KRW 3.075,00 | KRW 3.080,00 | KRW 2.970,00 | 16,15K |
| 2026-07-01 | KRW 3.060,00 | +%1,49 | KRW 3.065,00 | KRW 3.080,00 | KRW 3.005,00 | 15,40K |
| 2026-06-30 | KRW 3.015,00 | %0,00 | KRW 3.030,00 | KRW 3.085,00 | KRW 2.840,00 | 19,11K |
| 2026-06-29 | KRW 3.015,00 | +%6,16 | KRW 2.680,00 | KRW 3.060,00 | KRW 2.680,00 | 30,60K |
| 2026-06-26 | KRW 2.840,00 | -%4,05 | KRW 3.025,00 | KRW 3.035,00 | KRW 2.800,00 | 29,90K |
| 2026-06-25 | KRW 2.960,00 | -%1,50 | KRW 3.005,00 | KRW 3.020,00 | KRW 2.940,00 | 24,80K |
| 2026-06-24 | KRW 3.005,00 | %0,00 | KRW 2.980,00 | KRW 3.035,00 | KRW 2.930,00 | 21,24K |
| 2026-06-23 | KRW 3.005,00 | -%2,44 | KRW 3.200,00 | KRW 3.200,00 | KRW 3.005,00 | 29,65K |
| 2026-06-22 | KRW 3.080,00 | -%4,35 | KRW 3.250,00 | KRW 3.250,00 | KRW 3.080,00 | 11,04K |
| 2026-06-19 | KRW 3.220,00 | -%1,23 | KRW 3.270,00 | KRW 3.315,00 | KRW 3.080,00 | 49,22K |
| 2026-06-18 | KRW 3.260,00 | -%3,26 | KRW 3.370,00 | KRW 3.370,00 | KRW 3.260,00 | 17,57K |
| 2026-06-17 | KRW 3.370,00 | +%0,45 | KRW 3.470,00 | KRW 3.700,00 | KRW 3.205,00 | 589,19K |
| 2026-06-16 | KRW 3.355,00 | -%0,74 | KRW 3.470,00 | KRW 3.500,00 | KRW 3.350,00 | 8,19K |
| 2026-06-15 | KRW 3.380,00 | +%0,30 | KRW 3.425,00 | KRW 3.445,00 | KRW 3.370,00 | 11,23K |
| 2026-06-12 | KRW 3.370,00 | +%1,66 | KRW 3.315,00 | KRW 3.420,00 | KRW 3.310,00 | 26,89K |
| 2026-06-11 | KRW 3.315,00 | +%2,16 | KRW 3.275,00 | KRW 3.345,00 | KRW 3.215,00 | 10,32K |
| 2026-06-10 | KRW 3.245,00 | -%0,92 | KRW 3.410,00 | KRW 3.410,00 | KRW 3.230,00 | 113 |
| 2026-06-09 | KRW 3.275,00 | +%1,39 | KRW 3.235,00 | KRW 3.480,00 | KRW 3.235,00 | 18,15K |
| 2026-06-08 | KRW 3.230,00 | -%3,73 | KRW 3.295,00 | KRW 3.350,00 | KRW 3.050,00 | 36,45K |
| 2026-06-05 | KRW 3.355,00 | -%1,47 | KRW 3.540,00 | KRW 3.540,00 | KRW 3.350,00 | 30,89K |
| 2026-06-04 | KRW 3.405,00 | -%2,71 | KRW 3.500,00 | KRW 3.600,00 | KRW 3.400,00 | 37,02K |
| 2026-06-02 | KRW 3.500,00 | -%4,89 | KRW 3.670,00 | KRW 3.680,00 | KRW 3.485,00 | 78,19K |
| 2026-06-01 | KRW 3.680,00 | -%2,52 | KRW 3.775,00 | KRW 3.785,00 | KRW 3.660,00 | 102,72K |
| 2026-05-29 | KRW 3.775,00 | -%0,53 | KRW 3.795,00 | KRW 3.825,00 | KRW 3.655,00 | 80,01K |
| 2026-05-28 | KRW 3.795,00 | -%1,56 | KRW 3.855,00 | KRW 3.855,00 | KRW 3.740,00 | 72,58K |
| 2026-05-27 | KRW 3.855,00 | +%2,66 | KRW 3.755,00 | KRW 3.895,00 | KRW 3.740,00 | 102,91K |
| 2026-05-26 | KRW 3.755,00 | -%1,18 | KRW 3.800,00 | KRW 3.815,00 | KRW 3.750,00 | 42,86K |
| 2026-05-22 | KRW 3.800,00 | +%0,26 | KRW 3.800,00 | KRW 3.860,00 | KRW 3.770,00 | 31,44K |