Iljin Electric Co., Ltd. 103590
KRX · Güney Kore · Üretici İmalatı
KRW 82.900,00+400,00 (+%0,48)
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 82.900,00 | +%0,48 | KRW 81.600,00 | KRW 83.100,00 | KRW 80.100,00 | 223,51K |
| 2026-09-30 | KRW 82.500,00 | +%1,98 | KRW 82.000,00 | KRW 84.600,00 | KRW 81.200,00 | 318,85K |
| 2026-09-29 | KRW 80.900,00 | -%1,46 | KRW 81.300,00 | KRW 84.000,00 | KRW 80.100,00 | 439,16K |
| 2026-09-28 | KRW 82.100,00 | +%0,49 | KRW 83.000,00 | KRW 84.000,00 | KRW 79.800,00 | 537,93K |
| 2026-09-23 | KRW 81.700,00 | +%6,80 | KRW 77.900,00 | KRW 83.700,00 | KRW 76.500,00 | 999,54K |
| 2026-09-22 | KRW 76.500,00 | +%4,79 | KRW 75.200,00 | KRW 79.200,00 | KRW 73.700,00 | 735,41K |
| 2026-09-21 | KRW 73.000,00 | -%4,70 | KRW 76.600,00 | KRW 76.700,00 | KRW 72.600,00 | 411,26K |
| 2026-09-18 | KRW 76.600,00 | +%9,12 | KRW 71.900,00 | KRW 77.600,00 | KRW 71.400,00 | 836,99K |
| 2026-09-17 | KRW 70.200,00 | -%0,28 | KRW 70.700,00 | KRW 71.400,00 | KRW 69.300,00 | 211,73K |
| 2026-09-16 | KRW 70.400,00 | +%2,92 | KRW 69.900,00 | KRW 71.900,00 | KRW 69.500,00 | 274,73K |
| 2026-09-15 | KRW 68.400,00 | -%1,87 | KRW 69.000,00 | KRW 69.700,00 | KRW 67.700,00 | 135,57K |
| 2026-09-14 | KRW 69.700,00 | -%1,83 | KRW 69.600,00 | KRW 71.500,00 | KRW 68.300,00 | 192,88K |
| 2026-09-11 | KRW 71.000,00 | +%0,42 | KRW 68.900,00 | KRW 71.400,00 | KRW 68.500,00 | 189,19K |
| 2026-09-10 | KRW 70.700,00 | -%2,62 | KRW 71.200,00 | KRW 71.800,00 | KRW 69.700,00 | 177,82K |
| 2026-09-09 | KRW 72.600,00 | +%6,76 | KRW 69.800,00 | KRW 73.800,00 | KRW 69.700,00 | 434,71K |
| 2026-09-08 | KRW 68.000,00 | -%3,68 | KRW 71.300,00 | KRW 71.300,00 | KRW 68.000,00 | 282,92K |
| 2026-09-07 | KRW 70.600,00 | +%3,37 | KRW 69.800,00 | KRW 71.400,00 | KRW 69.200,00 | 221,59K |
| 2026-09-04 | KRW 68.300,00 | +%1,04 | KRW 69.000,00 | KRW 70.100,00 | KRW 67.600,00 | 195,53K |
| 2026-09-03 | KRW 67.600,00 | +%0,15 | KRW 69.300,00 | KRW 70.500,00 | KRW 65.800,00 | 212,50K |
| 2026-09-02 | KRW 67.500,00 | -%5,06 | KRW 68.800,00 | KRW 70.300,00 | KRW 67.500,00 | 151,81K |
| 2026-09-01 | KRW 71.100,00 | -%0,14 | KRW 71.400,00 | KRW 71.600,00 | KRW 69.600,00 | 139,51K |
| 2026-08-31 | KRW 71.200,00 | -%1,93 | KRW 71.100,00 | KRW 71.600,00 | KRW 69.200,00 | 175,98K |
| 2026-08-28 | KRW 72.600,00 | -%3,33 | KRW 73.800,00 | KRW 75.400,00 | KRW 72.000,00 | 234,96K |
| 2026-08-27 | KRW 75.100,00 | +%8,53 | KRW 72.400,00 | KRW 75.500,00 | KRW 71.200,00 | 596,78K |
| 2026-08-26 | KRW 69.200,00 | +%4,37 | KRW 66.700,00 | KRW 69.900,00 | KRW 65.900,00 | 216,37K |
| 2026-08-25 | KRW 66.300,00 | +%0,30 | KRW 64.700,00 | KRW 66.400,00 | KRW 61.500,00 | 405,19K |
| 2026-08-24 | KRW 66.100,00 | +%0,76 | KRW 66.100,00 | KRW 68.000,00 | KRW 64.500,00 | 146,44K |
| 2026-08-21 | KRW 65.600,00 | -%6,29 | KRW 68.200,00 | KRW 69.200,00 | KRW 64.400,00 | 281,14K |
| 2026-08-20 | KRW 70.000,00 | -%1,55 | KRW 72.000,00 | KRW 72.300,00 | KRW 69.200,00 | 273,33K |
| 2026-08-19 | KRW 71.100,00 | -%0,84 | KRW 68.000,00 | KRW 72.800,00 | KRW 66.700,00 | 287,33K |
| 2026-08-18 | KRW 71.700,00 | -%3,50 | KRW 74.200,00 | KRW 75.600,00 | KRW 70.500,00 | 387,94K |
| 2026-08-14 | KRW 74.300,00 | +%2,62 | KRW 73.600,00 | KRW 74.300,00 | KRW 69.200,00 | 528,09K |
| 2026-08-13 | KRW 72.400,00 | -%0,14 | KRW 74.200,00 | KRW 76.300,00 | KRW 71.800,00 | 703,12K |
| 2026-08-12 | KRW 72.500,00 | +%17,31 | KRW 71.700,00 | KRW 74.400,00 | KRW 69.200,00 | 1,42M |
| 2026-08-11 | KRW 61.800,00 | -%1,28 | KRW 62.600,00 | KRW 62.900,00 | KRW 60.900,00 | 173,92K |
| 2026-08-10 | KRW 62.600,00 | +%7,38 | KRW 61.200,00 | KRW 63.600,00 | KRW 60.100,00 | 306,19K |
| 2026-08-07 | KRW 58.300,00 | -%1,02 | KRW 60.100,00 | KRW 60.600,00 | KRW 56.200,00 | 191,83K |
| 2026-08-06 | KRW 58.900,00 | -%3,60 | KRW 60.500,00 | KRW 61.200,00 | KRW 57.300,00 | 190,18K |
| 2026-08-05 | KRW 61.100,00 | +%8,91 | KRW 61.000,00 | KRW 61.600,00 | KRW 59.200,00 | 317,01K |
| 2026-08-04 | KRW 56.100,00 | +%5,65 | KRW 54.500,00 | KRW 56.100,00 | KRW 53.100,00 | 375,10K |
| 2026-08-03 | KRW 53.100,00 | +%2,12 | KRW 51.700,00 | KRW 53.800,00 | KRW 50.100,00 | 330,46K |
| 2026-07-31 | KRW 52.000,00 | +%13,91 | KRW 49.050,00 | KRW 53.000,00 | KRW 49.050,00 | 579,92K |
| 2026-07-30 | KRW 45.650,00 | -%6,17 | KRW 46.250,00 | KRW 49.150,00 | KRW 45.000,00 | 607,42K |
| 2026-07-29 | KRW 48.650,00 | -%11,55 | KRW 55.500,00 | KRW 55.900,00 | KRW 45.000,00 | 469,42K |
| 2026-07-28 | KRW 55.000,00 | -%12,00 | KRW 60.000,00 | KRW 60.200,00 | KRW 54.100,00 | 202,20K |
| 2026-07-27 | KRW 62.500,00 | -%1,88 | KRW 65.500,00 | KRW 65.600,00 | KRW 60.800,00 | 171,41K |
| 2026-07-24 | KRW 63.700,00 | -%4,35 | KRW 66.300,00 | KRW 68.600,00 | KRW 63.000,00 | 398,58K |
| 2026-07-23 | KRW 66.600,00 | +%9,36 | KRW 61.600,00 | KRW 66.600,00 | KRW 61.600,00 | 220,54K |
| 2026-07-22 | KRW 60.900,00 | +%2,70 | KRW 61.300,00 | KRW 63.500,00 | KRW 60.600,00 | 244,14K |
| 2026-07-21 | KRW 59.300,00 | +%3,31 | KRW 56.600,00 | KRW 59.900,00 | KRW 55.200,00 | 216,23K |
| 2026-07-20 | KRW 57.400,00 | -%3,53 | KRW 56.500,00 | KRW 60.600,00 | KRW 56.100,00 | 180,69K |
| 2026-07-16 | KRW 59.500,00 | -%6,59 | KRW 61.500,00 | KRW 61.900,00 | KRW 58.800,00 | 216,36K |
| 2026-07-15 | KRW 63.700,00 | +%1,92 | KRW 64.200,00 | KRW 65.100,00 | KRW 62.300,00 | 335,03K |
| 2026-07-14 | KRW 62.500,00 | +%2,46 | KRW 60.500,00 | KRW 64.000,00 | KRW 58.600,00 | 418,62K |
| 2026-07-13 | KRW 61.000,00 | -%7,85 | KRW 67.200,00 | KRW 68.700,00 | KRW 60.400,00 | 277,72K |
| 2026-07-10 | KRW 66.200,00 | +%6,26 | KRW 65.500,00 | KRW 67.600,00 | KRW 64.400,00 | 288,63K |
| 2026-07-09 | KRW 62.300,00 | -%0,80 | KRW 62.700,00 | KRW 65.600,00 | KRW 60.500,00 | 337,61K |
| 2026-07-08 | KRW 62.800,00 | -%7,78 | KRW 64.200,00 | KRW 66.300,00 | KRW 61.200,00 | 315,30K |
| 2026-07-07 | KRW 68.100,00 | -%5,02 | KRW 70.100,00 | KRW 71.300,00 | KRW 66.000,00 | 195,18K |
| 2026-07-06 | KRW 71.700,00 | -%4,78 | KRW 75.000,00 | KRW 75.200,00 | KRW 69.600,00 | 270,66K |
| 2026-07-03 | KRW 75.300,00 | -%4,56 | KRW 82.300,00 | KRW 82.400,00 | KRW 70.100,00 | 350,83K |
| 2026-07-02 | KRW 78.900,00 | -%5,40 | KRW 82.500,00 | KRW 84.000,00 | KRW 78.100,00 | 508,10K |
| 2026-07-01 | KRW 83.400,00 | +%9,31 | KRW 79.000,00 | KRW 84.000,00 | KRW 78.500,00 | 592,75K |
| 2026-06-30 | KRW 76.300,00 | +%4,52 | KRW 80.500,00 | KRW 80.500,00 | KRW 72.800,00 | 636,59K |
| 2026-06-29 | KRW 73.000,00 | +%10,77 | KRW 66.900,00 | KRW 73.000,00 | KRW 66.700,00 | 266,41K |
| 2026-06-26 | KRW 65.900,00 | -%9,35 | KRW 71.500,00 | KRW 71.700,00 | KRW 63.600,00 | 401,03K |
| 2026-06-25 | KRW 72.700,00 | -%1,89 | KRW 75.200,00 | KRW 76.500,00 | KRW 72.200,00 | 263,03K |
| 2026-06-24 | KRW 74.100,00 | +%0,68 | KRW 72.900,00 | KRW 76.200,00 | KRW 71.100,00 | 331,35K |
| 2026-06-23 | KRW 73.600,00 | -%9,47 | KRW 81.600,00 | KRW 84.700,00 | KRW 73.600,00 | 410,30K |
| 2026-06-22 | KRW 81.300,00 | -%3,67 | KRW 81.000,00 | KRW 82.300,00 | KRW 79.100,00 | 226,00K |
| 2026-06-19 | KRW 84.400,00 | -%4,09 | KRW 87.900,00 | KRW 92.300,00 | KRW 80.400,00 | 593,17K |
| 2026-06-18 | KRW 88.000,00 | -%1,01 | KRW 91.400,00 | KRW 93.600,00 | KRW 84.500,00 | 338,73K |
| 2026-06-17 | KRW 88.900,00 | +%0,57 | KRW 90.000,00 | KRW 91.500,00 | KRW 86.100,00 | 317,45K |
| 2026-06-16 | KRW 88.400,00 | +%0,45 | KRW 92.200,00 | KRW 92.500,00 | KRW 86.700,00 | 425,58K |
| 2026-06-15 | KRW 88.000,00 | +%7,58 | KRW 90.100,00 | KRW 91.800,00 | KRW 86.300,00 | 509,16K |
| 2026-06-12 | KRW 81.800,00 | +%5,14 | KRW 86.800,00 | KRW 86.900,00 | KRW 80.300,00 | 536,02K |
| 2026-06-11 | KRW 77.800,00 | -%1,52 | KRW 78.200,00 | KRW 79.500,00 | KRW 74.000,00 | 282,25K |
| 2026-06-10 | KRW 79.000,00 | %0,00 | KRW 80.000,00 | KRW 81.900,00 | KRW 76.200,00 | 365,58K |
| 2026-06-09 | KRW 79.000,00 | +%6,47 | KRW 76.200,00 | KRW 79.300,00 | KRW 73.800,00 | 286,60K |
| 2026-06-08 | KRW 74.200,00 | -%8,62 | KRW 70.500,00 | KRW 76.600,00 | KRW 70.500,00 | 253,63K |
| 2026-06-05 | KRW 81.200,00 | -%5,47 | KRW 83.400,00 | KRW 83.700,00 | KRW 78.600,00 | 280,05K |
| 2026-06-04 | KRW 85.900,00 | +%0,47 | KRW 85.100,00 | KRW 88.700,00 | KRW 84.100,00 | 262,76K |
| 2026-06-02 | KRW 85.500,00 | -%8,26 | KRW 91.600,00 | KRW 91.700,00 | KRW 84.200,00 | 417,62K |
| 2026-06-01 | KRW 93.200,00 | +%0,32 | KRW 90.200,00 | KRW 97.800,00 | KRW 89.000,00 | 551,64K |
| 2026-05-29 | KRW 92.900,00 | -%3,13 | KRW 97.600,00 | KRW 98.000,00 | KRW 89.300,00 | 476,19K |
| 2026-05-28 | KRW 95.900,00 | -%3,81 | KRW 99.200,00 | KRW 99.900,00 | KRW 91.300,00 | 516,77K |
| 2026-05-27 | KRW 99.700,00 | -%5,85 | KRW 106.200,00 | KRW 107.500,00 | KRW 99.500,00 | 460,71K |
| 2026-05-26 | KRW 105.900,00 | -%2,22 | KRW 111.000,00 | KRW 111.500,00 | KRW 104.250,00 | 460,30K |
| 2026-05-22 | KRW 108.300,00 | -%1,90 | KRW 114.500,00 | KRW 114.600,00 | KRW 107.000,00 | 453,80K |
| 2026-05-21 | KRW 110.400,00 | +%10,29 | KRW 106.000,00 | KRW 111.500,00 | KRW 104.400,00 | 439,22K |