KNW Co., Ltd 105330
KRX · Güney Kore · Tüketici Hizmetleri
KRW 8.290,00-110,00 (-%1,31)
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 8.300,00 | -%1,19 | KRW 8.450,00 | KRW 8.500,00 | KRW 8.300,00 | 1,55K |
| 2026-10-01 | KRW 8.400,00 | +%3,07 | KRW 8.150,00 | KRW 8.800,00 | KRW 7.940,00 | 31,15K |
| 2026-09-30 | KRW 8.150,00 | -%1,69 | KRW 8.350,00 | KRW 8.400,00 | KRW 8.030,00 | 42,06K |
| 2026-09-29 | KRW 8.290,00 | +%2,60 | KRW 8.080,00 | KRW 8.290,00 | KRW 7.910,00 | 23,33K |
| 2026-09-28 | KRW 8.080,00 | +%1,89 | KRW 8.000,00 | KRW 8.220,00 | KRW 7.970,00 | 36,81K |
| 2026-09-23 | KRW 7.930,00 | +%0,51 | KRW 7.860,00 | KRW 8.100,00 | KRW 7.770,00 | 18,80K |
| 2026-09-22 | KRW 7.890,00 | -%1,74 | KRW 8.030,00 | KRW 8.300,00 | KRW 7.820,00 | 29,46K |
| 2026-09-21 | KRW 8.030,00 | -%2,43 | KRW 8.180,00 | KRW 8.290,00 | KRW 8.010,00 | 32,01K |
| 2026-09-18 | KRW 8.230,00 | +%3,13 | KRW 7.980,00 | KRW 8.250,00 | KRW 7.800,00 | 74,88K |
| 2026-09-17 | KRW 7.980,00 | +%1,40 | KRW 7.870,00 | KRW 8.110,00 | KRW 7.710,00 | 18,93K |
| 2026-09-16 | KRW 7.870,00 | -%0,88 | KRW 8.000,00 | KRW 8.190,00 | KRW 7.630,00 | 43,26K |
| 2026-09-15 | KRW 7.940,00 | +%4,47 | KRW 7.520,00 | KRW 8.180,00 | KRW 7.520,00 | 52,76K |
| 2026-09-14 | KRW 7.600,00 | +%1,74 | KRW 7.470,00 | KRW 7.960,00 | KRW 7.410,00 | 35,03K |
| 2026-09-11 | KRW 7.470,00 | -%0,40 | KRW 7.690,00 | KRW 7.690,00 | KRW 7.100,00 | 57,88K |
| 2026-09-10 | KRW 7.500,00 | +%7,30 | KRW 7.000,00 | KRW 7.550,00 | KRW 6.690,00 | 49,51K |
| 2026-09-09 | KRW 6.990,00 | +%6,07 | KRW 6.900,00 | KRW 7.370,00 | KRW 6.650,00 | 61,06K |
| 2026-09-08 | KRW 6.590,00 | -%1,79 | KRW 6.990,00 | KRW 6.990,00 | KRW 6.590,00 | 18,28K |
| 2026-09-07 | KRW 6.710,00 | +%0,15 | KRW 6.700,00 | KRW 6.750,00 | KRW 6.490,00 | 13,56K |
| 2026-09-04 | KRW 6.700,00 | +%0,90 | KRW 6.730,00 | KRW 7.060,00 | KRW 6.450,00 | 22,51K |
| 2026-09-03 | KRW 6.640,00 | +%0,45 | KRW 6.610,00 | KRW 6.850,00 | KRW 6.520,00 | 5,05K |
| 2026-09-02 | KRW 6.610,00 | -%4,62 | KRW 6.930,00 | KRW 6.940,00 | KRW 6.610,00 | 25,07K |
| 2026-09-01 | KRW 6.930,00 | +%2,06 | KRW 7.000,00 | KRW 7.000,00 | KRW 6.560,00 | 27,13K |
| 2026-08-31 | KRW 6.790,00 | +%0,74 | KRW 6.740,00 | KRW 6.800,00 | KRW 6.530,00 | 6,95K |
| 2026-08-28 | KRW 6.740,00 | +%1,20 | KRW 6.660,00 | KRW 6.850,00 | KRW 6.510,00 | 20,78K |
| 2026-08-27 | KRW 6.660,00 | -%4,17 | KRW 6.950,00 | KRW 7.130,00 | KRW 6.660,00 | 37,56K |
| 2026-08-26 | KRW 6.950,00 | +%2,36 | KRW 6.780,00 | KRW 6.980,00 | KRW 6.500,00 | 39,47K |
| 2026-08-25 | KRW 6.790,00 | +%0,30 | KRW 6.770,00 | KRW 6.870,00 | KRW 5.760,00 | 159,14K |
| 2026-08-24 | KRW 6.770,00 | %0,00 | KRW 6.800,00 | KRW 6.900,00 | KRW 6.360,00 | 24,58K |
| 2026-08-21 | KRW 6.770,00 | +%2,58 | KRW 6.870,00 | KRW 6.870,00 | KRW 6.280,00 | 36,87K |
| 2026-08-20 | KRW 6.600,00 | -%1,05 | KRW 6.940,00 | KRW 6.940,00 | KRW 6.500,00 | 9,09K |
| 2026-08-19 | KRW 6.670,00 | +%1,37 | KRW 6.580,00 | KRW 6.830,00 | KRW 6.200,00 | 9,19K |
| 2026-08-18 | KRW 6.580,00 | -%3,66 | KRW 6.990,00 | KRW 6.990,00 | KRW 6.430,00 | 18,57K |
| 2026-08-14 | KRW 6.830,00 | +%1,64 | KRW 6.890,00 | KRW 6.950,00 | KRW 6.620,00 | 27,94K |
| 2026-08-13 | KRW 6.720,00 | -%2,33 | KRW 7.000,00 | KRW 7.020,00 | KRW 6.630,00 | 23,81K |
| 2026-08-12 | KRW 6.880,00 | +%0,29 | KRW 6.980,00 | KRW 7.020,00 | KRW 6.670,00 | 17,60K |
| 2026-08-11 | KRW 6.860,00 | +%2,24 | KRW 6.630,00 | KRW 6.890,00 | KRW 6.540,00 | 33,97K |
| 2026-08-10 | KRW 6.710,00 | +%0,45 | KRW 6.600,00 | KRW 6.810,00 | KRW 6.420,00 | 37,94K |
| 2026-08-07 | KRW 6.680,00 | -%7,22 | KRW 7.200,00 | KRW 7.210,00 | KRW 6.390,00 | 52,78K |
| 2026-08-06 | KRW 7.200,00 | +%4,35 | KRW 6.950,00 | KRW 7.300,00 | KRW 6.650,00 | 14,90K |
| 2026-08-05 | KRW 6.900,00 | +%7,98 | KRW 6.470,00 | KRW 6.960,00 | KRW 6.340,00 | 29,95K |
| 2026-08-04 | KRW 6.390,00 | +%7,21 | KRW 5.810,00 | KRW 6.390,00 | KRW 5.810,00 | 28,47K |
| 2026-08-03 | KRW 5.960,00 | -%0,67 | KRW 6.070,00 | KRW 6.140,00 | KRW 5.860,00 | 16,07K |
| 2026-07-31 | KRW 6.000,00 | +%13,21 | KRW 5.410,00 | KRW 6.000,00 | KRW 5.410,00 | 41,98K |
| 2026-07-30 | KRW 5.300,00 | -%10,17 | KRW 5.900,00 | KRW 6.060,00 | KRW 5.160,00 | 90,74K |
| 2026-07-29 | KRW 5.900,00 | -%8,53 | KRW 6.450,00 | KRW 6.570,00 | KRW 5.740,00 | 56,57K |
| 2026-07-28 | KRW 6.450,00 | -%0,15 | KRW 6.460,00 | KRW 6.550,00 | KRW 6.120,00 | 23,11K |
| 2026-07-27 | KRW 6.460,00 | +%4,19 | KRW 6.200,00 | KRW 6.500,00 | KRW 6.140,00 | 46,94K |
| 2026-07-24 | KRW 6.200,00 | +%2,31 | KRW 6.120,00 | KRW 6.260,00 | KRW 5.910,00 | 32,89K |
| 2026-07-23 | KRW 6.060,00 | -%0,16 | KRW 6.290,00 | KRW 6.290,00 | KRW 5.900,00 | 29,76K |
| 2026-07-22 | KRW 6.070,00 | -%1,14 | KRW 6.240,00 | KRW 6.340,00 | KRW 5.920,00 | 25,90K |
| 2026-07-21 | KRW 6.140,00 | +%0,99 | KRW 6.020,00 | KRW 6.180,00 | KRW 5.870,00 | 22,43K |
| 2026-07-20 | KRW 6.080,00 | -%3,18 | KRW 6.280,00 | KRW 6.360,00 | KRW 6.020,00 | 13,25K |
| 2026-07-16 | KRW 6.280,00 | +%1,78 | KRW 6.100,00 | KRW 6.350,00 | KRW 6.070,00 | 13,75K |
| 2026-07-15 | KRW 6.170,00 | +%1,15 | KRW 6.110,00 | KRW 6.330,00 | KRW 6.080,00 | 23,65K |
| 2026-07-14 | KRW 6.100,00 | -%8,27 | KRW 6.600,00 | KRW 6.600,00 | KRW 6.100,00 | 124,60K |
| 2026-07-13 | KRW 6.650,00 | +%3,91 | KRW 6.400,00 | KRW 6.690,00 | KRW 6.130,00 | 21,52K |
| 2026-07-10 | KRW 6.400,00 | +%5,44 | KRW 5.960,00 | KRW 6.550,00 | KRW 5.950,00 | 34,95K |
| 2026-07-09 | KRW 6.070,00 | -%3,19 | KRW 6.200,00 | KRW 6.590,00 | KRW 6.020,00 | 41,79K |
| 2026-07-08 | KRW 6.270,00 | -%2,03 | KRW 6.320,00 | KRW 6.640,00 | KRW 6.120,00 | 84,25K |
| 2026-07-07 | KRW 6.400,00 | -%9,73 | KRW 6.740,00 | KRW 7.100,00 | KRW 6.320,00 | 144,07K |
| 2026-07-06 | KRW 7.090,00 | -%4,58 | KRW 7.530,00 | KRW 7.530,00 | KRW 6.840,00 | 127,42K |
| 2026-07-03 | KRW 7.430,00 | +%1,09 | KRW 7.080,00 | KRW 7.900,00 | KRW 6.420,00 | 198,12K |
| 2026-07-02 | KRW 7.350,00 | +%0,55 | KRW 7.020,00 | KRW 7.640,00 | KRW 6.730,00 | 102,08K |
| 2026-07-01 | KRW 7.310,00 | -%6,88 | KRW 7.850,00 | KRW 8.010,00 | KRW 6.860,00 | 244,32K |
| 2026-06-30 | KRW 7.850,00 | +%5,37 | KRW 7.450,00 | KRW 8.180,00 | KRW 6.850,00 | 145,86K |
| 2026-06-29 | KRW 7.450,00 | -%15,82 | KRW 8.850,00 | KRW 9.110,00 | KRW 7.430,00 | 314,58K |
| 2026-06-26 | KRW 8.850,00 | -%2,53 | KRW 9.080,00 | KRW 9.940,00 | KRW 7.920,00 | 174,36K |
| 2026-06-25 | KRW 9.080,00 | +%0,22 | KRW 9.050,00 | KRW 9.080,00 | KRW 8.150,00 | 222,83K |
| 2026-06-24 | KRW 9.060,00 | +%0,78 | KRW 8.990,00 | KRW 9.100,00 | KRW 8.420,00 | 20,93K |
| 2026-06-23 | KRW 8.990,00 | -%1,64 | KRW 9.070,00 | KRW 9.300,00 | KRW 8.530,00 | 34,58K |
| 2026-06-22 | KRW 9.140,00 | +%0,44 | KRW 9.100,00 | KRW 9.290,00 | KRW 8.700,00 | 36,99K |
| 2026-06-19 | KRW 9.100,00 | -%0,76 | KRW 9.290,00 | KRW 9.300,00 | KRW 8.910,00 | 15,79K |
| 2026-06-18 | KRW 9.170,00 | +%1,89 | KRW 8.980,00 | KRW 9.250,00 | KRW 8.780,00 | 40,53K |
| 2026-06-17 | KRW 9.000,00 | -%2,70 | KRW 9.250,00 | KRW 9.350,00 | KRW 8.910,00 | 48,70K |
| 2026-06-16 | KRW 9.250,00 | -%0,22 | KRW 9.270,00 | KRW 9.360,00 | KRW 8.990,00 | 26,83K |
| 2026-06-15 | KRW 9.270,00 | +%0,54 | KRW 9.220,00 | KRW 9.350,00 | KRW 8.800,00 | 18,26K |
| 2026-06-12 | KRW 9.220,00 | +%0,55 | KRW 9.130,00 | KRW 9.460,00 | KRW 9.010,00 | 20,43K |
| 2026-06-11 | KRW 9.170,00 | +%0,66 | KRW 9.110,00 | KRW 9.170,00 | KRW 8.850,00 | 23,43K |
| 2026-06-10 | KRW 9.110,00 | +%2,02 | KRW 9.060,00 | KRW 9.270,00 | KRW 8.790,00 | 22,27K |
| 2026-06-09 | KRW 8.930,00 | -%0,78 | KRW 9.000,00 | KRW 9.390,00 | KRW 8.790,00 | 34,24K |
| 2026-06-08 | KRW 9.000,00 | -%3,74 | KRW 8.920,00 | KRW 9.180,00 | KRW 8.590,00 | 20,52K |
| 2026-06-05 | KRW 9.350,00 | +%4,59 | KRW 8.330,00 | KRW 9.430,00 | KRW 8.120,00 | 129,30K |
| 2026-06-04 | KRW 8.940,00 | -%3,97 | KRW 9.220,00 | KRW 9.560,00 | KRW 8.640,00 | 40,86K |
| 2026-06-02 | KRW 9.310,00 | +%0,76 | KRW 8.800,00 | KRW 9.340,00 | KRW 8.600,00 | 57,95K |
| 2026-06-01 | KRW 9.240,00 | -%2,33 | KRW 9.100,00 | KRW 9.330,00 | KRW 8.410,00 | 93,75K |
| 2026-05-29 | KRW 9.460,00 | -%0,53 | KRW 9.440,00 | KRW 9.560,00 | KRW 8.840,00 | 65,66K |
| 2026-05-28 | KRW 9.510,00 | +%1,06 | KRW 9.340,00 | KRW 9.660,00 | KRW 9.000,00 | 44,46K |
| 2026-05-27 | KRW 9.410,00 | -%0,84 | KRW 9.450,00 | KRW 9.760,00 | KRW 9.130,00 | 25,02K |
| 2026-05-26 | KRW 9.490,00 | -%0,63 | KRW 9.600,00 | KRW 9.980,00 | KRW 9.310,00 | 33,79K |
| 2026-05-22 | KRW 9.550,00 | -%1,04 | KRW 9.650,00 | KRW 9.860,00 | KRW 9.380,00 | 19,46K |