Inhwa Precision Co., Ltd 101930
KRX · Güney Kore · Üretici İmalatı
KRW 6.470,00+300,00 (+%4,86)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 6.500,00 | +%5,35 | KRW 7.000,00 | KRW 7.000,00 | KRW 6.440,00 | 106,02K |
| 2026-10-01 | KRW 6.170,00 | -%0,32 | KRW 6.140,00 | KRW 6.210,00 | KRW 6.020,00 | 23,24K |
| 2026-09-30 | KRW 6.190,00 | +%0,98 | KRW 6.150,00 | KRW 6.350,00 | KRW 6.110,00 | 10,81K |
| 2026-09-29 | KRW 6.130,00 | -%3,16 | KRW 6.260,00 | KRW 6.390,00 | KRW 6.050,00 |
| 21,40K |
| 2026-09-28 | KRW 6.330,00 | -%0,78 | KRW 6.340,00 | KRW 6.410,00 | KRW 6.300,00 | 10,99K |
| 2026-09-23 | KRW 6.380,00 | -%0,16 | KRW 6.470,00 | KRW 6.470,00 | KRW 6.270,00 | 11,98K |
| 2026-09-22 | KRW 6.390,00 | -%0,47 | KRW 6.400,00 | KRW 6.510,00 | KRW 6.340,00 | 9,35K |
| 2026-09-21 | KRW 6.420,00 | -%0,62 | KRW 6.410,00 | KRW 6.480,00 | KRW 6.320,00 | 14,21K |
| 2026-09-18 | KRW 6.460,00 | -%0,46 | KRW 6.500,00 | KRW 6.560,00 | KRW 6.410,00 | 10,56K |
| 2026-09-17 | KRW 6.490,00 | +%2,37 | KRW 6.440,00 | KRW 6.520,00 | KRW 6.290,00 | 15,43K |
| 2026-09-16 | KRW 6.340,00 | -%1,09 | KRW 6.360,00 | KRW 6.400,00 | KRW 6.250,00 | 7,91K |
| 2026-09-15 | KRW 6.410,00 | -%1,23 | KRW 6.480,00 | KRW 6.480,00 | KRW 6.300,00 | 7,12K |
| 2026-09-14 | KRW 6.490,00 | +%2,85 | KRW 6.520,00 | KRW 6.520,00 | KRW 6.260,00 | 10,00K |
| 2026-09-11 | KRW 6.310,00 | -%0,47 | KRW 6.330,00 | KRW 6.650,00 | KRW 6.250,00 | 12,39K |
| 2026-09-10 | KRW 6.340,00 | -%1,71 | KRW 6.460,00 | KRW 6.460,00 | KRW 6.200,00 | 14,72K |
| 2026-09-09 | KRW 6.450,00 | +%0,94 | KRW 6.440,00 | KRW 6.630,00 | KRW 6.390,00 | 7,29K |
| 2026-09-08 | KRW 6.390,00 | -%0,31 | KRW 6.410,00 | KRW 6.550,00 | KRW 6.300,00 | 13,03K |
| 2026-09-07 | KRW 6.410,00 | -%0,47 | KRW 6.410,00 | KRW 6.500,00 | KRW 6.320,00 | 20,73K |
| 2026-09-04 | KRW 6.440,00 | +%0,63 | KRW 6.330,00 | KRW 6.510,00 | KRW 6.330,00 | 6,14K |
| 2026-09-03 | KRW 6.400,00 | -%0,93 | KRW 6.410,00 | KRW 6.640,00 | KRW 6.350,00 | 12,72K |
| 2026-09-02 | KRW 6.460,00 | -%4,86 | KRW 6.570,00 | KRW 6.820,00 | KRW 6.400,00 | 9,50K |
| 2026-09-01 | KRW 6.790,00 | +%0,30 | KRW 6.630,00 | KRW 6.810,00 | KRW 6.630,00 | 14,27K |
| 2026-08-31 | KRW 6.770,00 | -%1,88 | KRW 7.000,00 | KRW 7.030,00 | KRW 6.600,00 | 8,39K |
| 2026-08-28 | KRW 6.900,00 | %0,00 | KRW 6.900,00 | KRW 7.000,00 | KRW 6.810,00 | 9,66K |
| 2026-08-27 | KRW 6.900,00 | -%0,72 | KRW 6.950,00 | KRW 7.030,00 | KRW 6.800,00 | 7,08K |
| 2026-08-26 | KRW 6.950,00 | +%2,06 | KRW 6.990,00 | KRW 7.000,00 | KRW 6.810,00 | 17,71K |
| 2026-08-25 | KRW 6.810,00 | %0,00 | KRW 6.610,00 | KRW 6.880,00 | KRW 6.500,00 | 17,45K |
| 2026-08-24 | KRW 6.810,00 | +%1,95 | KRW 6.630,00 | KRW 6.830,00 | KRW 6.590,00 | 8,15K |
| 2026-08-21 | KRW 6.680,00 | -%5,11 | KRW 6.950,00 | KRW 6.950,00 | KRW 6.550,00 | 30,34K |
| 2026-08-20 | KRW 7.040,00 | -%2,63 | KRW 7.410,00 | KRW 7.410,00 | KRW 6.950,00 | 36,14K |
| 2026-08-19 | KRW 7.230,00 | -%6,83 | KRW 7.560,00 | KRW 7.560,00 | KRW 7.210,00 | 23,27K |
| 2026-08-18 | KRW 7.760,00 | -%6,28 | KRW 8.190,00 | KRW 8.190,00 | KRW 7.670,00 | 41,64K |
| 2026-08-14 | KRW 8.280,00 | +%6,15 | KRW 8.650,00 | KRW 8.740,00 | KRW 8.020,00 | 159,01K |
| 2026-08-13 | KRW 7.800,00 | +%4,00 | KRW 7.560,00 | KRW 7.920,00 | KRW 7.560,00 | 29,00K |
| 2026-08-12 | KRW 7.500,00 | -%2,85 | KRW 7.660,00 | KRW 7.700,00 | KRW 7.430,00 | 9,53K |
| 2026-08-11 | KRW 7.720,00 | +%1,98 | KRW 7.670,00 | KRW 7.920,00 | KRW 7.480,00 | 30,29K |
| 2026-08-10 | KRW 7.570,00 | +%4,41 | KRW 7.190,00 | KRW 7.680,00 | KRW 7.190,00 | 9,66K |
| 2026-08-07 | KRW 7.250,00 | +%1,40 | KRW 7.100,00 | KRW 7.300,00 | KRW 6.870,00 | 16,39K |
| 2026-08-06 | KRW 7.150,00 | -%3,90 | KRW 7.260,00 | KRW 7.570,00 | KRW 6.990,00 | 10,59K |
| 2026-08-05 | KRW 7.440,00 | +%9,57 | KRW 6.760,00 | KRW 7.450,00 | KRW 6.760,00 | 17,95K |
| 2026-08-04 | KRW 6.790,00 | +%5,76 | KRW 6.580,00 | KRW 6.850,00 | KRW 6.470,00 | 19,13K |
| 2026-08-03 | KRW 6.420,00 | -%1,38 | KRW 6.710,00 | KRW 6.840,00 | KRW 6.260,00 | 7,24K |
| 2026-07-31 | KRW 6.510,00 | +%11,09 | KRW 6.070,00 | KRW 6.510,00 | KRW 6.000,00 | 20,83K |
| 2026-07-30 | KRW 5.860,00 | -%2,66 | KRW 5.620,00 | KRW 6.180,00 | KRW 5.620,00 | 24,52K |
| 2026-07-29 | KRW 6.020,00 | -%5,94 | KRW 6.400,00 | KRW 6.570,00 | KRW 5.480,00 | 42,58K |
| 2026-07-28 | KRW 6.400,00 | -%8,83 | KRW 6.670,00 | KRW 6.940,00 | KRW 6.320,00 | 22,74K |
| 2026-07-27 | KRW 7.020,00 | -%3,57 | KRW 7.480,00 | KRW 7.480,00 | KRW 6.870,00 | 15,24K |
| 2026-07-24 | KRW 7.280,00 | -%2,67 | KRW 7.550,00 | KRW 7.720,00 | KRW 6.880,00 | 26,67K |
| 2026-07-23 | KRW 7.480,00 | +%10,32 | KRW 7.010,00 | KRW 7.510,00 | KRW 6.620,00 | 21,77K |
| 2026-07-22 | KRW 6.780,00 | +%2,73 | KRW 6.750,00 | KRW 6.990,00 | KRW 6.610,00 | 23,13K |
| 2026-07-21 | KRW 6.600,00 | +%2,64 | KRW 6.210,00 | KRW 6.640,00 | KRW 6.200,00 | 18,88K |
| 2026-07-20 | KRW 6.430,00 | -%4,03 | KRW 6.650,00 | KRW 6.650,00 | KRW 6.300,00 | 10,19K |
| 2026-07-16 | KRW 6.700,00 | +%1,36 | KRW 7.020,00 | KRW 7.020,00 | KRW 6.320,00 | 20,04K |
| 2026-07-15 | KRW 6.610,00 | +%7,48 | KRW 6.100,00 | KRW 6.660,00 | KRW 6.100,00 | 37,21K |
| 2026-07-14 | KRW 6.150,00 | -%6,39 | KRW 6.500,00 | KRW 6.500,00 | KRW 5.800,00 | 88,93K |
| 2026-07-13 | KRW 6.570,00 | -%6,81 | KRW 6.910,00 | KRW 7.040,00 | KRW 6.400,00 | 27,06K |
| 2026-07-10 | KRW 7.050,00 | +%11,20 | KRW 6.390,00 | KRW 7.050,00 | KRW 6.390,00 | 30,41K |
| 2026-07-09 | KRW 6.340,00 | -%3,65 | KRW 6.690,00 | KRW 6.690,00 | KRW 6.200,00 | 23,31K |
| 2026-07-08 | KRW 6.580,00 | -%5,46 | KRW 6.910,00 | KRW 7.040,00 | KRW 6.410,00 | 21,74K |
| 2026-07-07 | KRW 6.960,00 | -%6,33 | KRW 7.350,00 | KRW 7.350,00 | KRW 6.890,00 | 19,20K |
| 2026-07-06 | KRW 7.430,00 | -%2,11 | KRW 7.590,00 | KRW 7.730,00 | KRW 7.260,00 | 9,25K |
| 2026-07-03 | KRW 7.590,00 | -%1,81 | KRW 7.600,00 | KRW 7.820,00 | KRW 7.270,00 | 14,15K |
| 2026-07-02 | KRW 7.730,00 | -%4,80 | KRW 8.130,00 | KRW 8.130,00 | KRW 7.550,00 | 24,05K |
| 2026-07-01 | KRW 8.120,00 | +%9,14 | KRW 7.390,00 | KRW 8.120,00 | KRW 7.390,00 | 34,69K |
| 2026-06-30 | KRW 7.440,00 | -%1,59 | KRW 7.520,00 | KRW 7.720,00 | KRW 7.360,00 | 9,56K |
| 2026-06-29 | KRW 7.560,00 | +%8,31 | KRW 6.890,00 | KRW 7.560,00 | KRW 6.890,00 | 26,18K |
| 2026-06-26 | KRW 6.980,00 | -%3,32 | KRW 7.150,00 | KRW 7.240,00 | KRW 6.790,00 | 39,97K |
| 2026-06-25 | KRW 7.220,00 | -%4,24 | KRW 7.570,00 | KRW 7.670,00 | KRW 7.130,00 | 38,84K |
| 2026-06-24 | KRW 7.540,00 | -%1,95 | KRW 7.520,00 | KRW 7.970,00 | KRW 7.300,00 | 28,73K |
| 2026-06-23 | KRW 7.690,00 | -%7,90 | KRW 8.360,00 | KRW 8.360,00 | KRW 7.680,00 | 41,90K |
| 2026-06-22 | KRW 8.350,00 | -%4,13 | KRW 8.820,00 | KRW 8.820,00 | KRW 8.300,00 | 11,47K |
| 2026-06-19 | KRW 8.710,00 | -%1,25 | KRW 8.880,00 | KRW 8.880,00 | KRW 8.490,00 | 17,53K |
| 2026-06-18 | KRW 8.820,00 | -%5,57 | KRW 9.430,00 | KRW 9.440,00 | KRW 8.820,00 | 20,30K |
| 2026-06-17 | KRW 9.340,00 | -%0,11 | KRW 9.470,00 | KRW 9.620,00 | KRW 9.230,00 | 28,42K |
| 2026-06-16 | KRW 9.350,00 | +%0,65 | KRW 9.400,00 | KRW 9.470,00 | KRW 9.070,00 | 25,01K |
| 2026-06-15 | KRW 9.290,00 | +%2,99 | KRW 9.270,00 | KRW 9.470,00 | KRW 9.020,00 | 30,44K |
| 2026-06-12 | KRW 9.020,00 | +%3,32 | KRW 9.180,00 | KRW 9.290,00 | KRW 8.900,00 | 23,66K |
| 2026-06-11 | KRW 8.730,00 | +%1,87 | KRW 8.500,00 | KRW 8.900,00 | KRW 8.210,00 | 37,73K |
| 2026-06-10 | KRW 8.570,00 | +%2,02 | KRW 8.200,00 | KRW 8.620,00 | KRW 8.180,00 | 35,91K |
| 2026-06-09 | KRW 8.400,00 | +%1,20 | KRW 8.100,00 | KRW 8.690,00 | KRW 8.000,00 | 23,87K |
| 2026-06-08 | KRW 8.300,00 | -%10,27 | KRW 8.590,00 | KRW 8.810,00 | KRW 8.200,00 | 37,26K |
| 2026-06-05 | KRW 9.250,00 | -%2,22 | KRW 9.050,00 | KRW 9.530,00 | KRW 8.990,00 | 24,28K |
| 2026-06-04 | KRW 9.460,00 | -%0,84 | KRW 9.560,00 | KRW 9.770,00 | KRW 9.200,00 | 30,69K |
| 2026-06-02 | KRW 9.540,00 | -%0,73 | KRW 9.610,00 | KRW 9.610,00 | KRW 8.770,00 | 30,49K |
| 2026-06-01 | KRW 9.610,00 | -%4,66 | KRW 9.970,00 | KRW 10.050,00 | KRW 9.270,00 | 33,83K |
| 2026-05-29 | KRW 10.080,00 | -%4,45 | KRW 10.450,00 | KRW 10.500,00 | KRW 9.900,00 | 40,02K |
| 2026-05-28 | KRW 10.550,00 | -%4,70 | KRW 10.990,00 | KRW 10.990,00 | KRW 10.000,00 | 60,83K |
| 2026-05-27 | KRW 11.070,00 | -%5,38 | KRW 12.000,00 | KRW 12.000,00 | KRW 10.890,00 | 54,31K |
| 2026-05-26 | KRW 11.700,00 | -%0,76 | KRW 11.810,00 | KRW 12.170,00 | KRW 11.580,00 | 60,69K |
| 2026-05-22 | KRW 11.790,00 | +%3,88 | KRW 11.350,00 | KRW 11.900,00 | KRW 11.210,00 | 44,34K |