KANGWON ENERGY Co., Ltd. 114190
KRX · Güney Kore · Üretici İmalatı
KRW 8.950,00+230,00 (+%2,64)
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 8.720,00 | +%4,81 | KRW 8.900,00 | KRW 8.900,00 | KRW 8.640,00 | 194,42K |
| 2026-09-30 | KRW 8.320,00 | +%2,34 | KRW 8.390,00 | KRW 8.510,00 | KRW 8.280,00 | 50,86K |
| 2026-09-29 | KRW 8.130,00 | -%2,75 | KRW 8.360,00 | KRW 8.360,00 | KRW 7.700,00 | 48,74K |
| 2026-09-28 | KRW 8.360,00 | +%0,48 | KRW 8.340,00 | KRW 8.600,00 | KRW 8.260,00 | 51,82K |
| 2026-09-23 | KRW 8.320,00 | -%1,30 | KRW 8.480,00 | KRW 8.490,00 | KRW 8.230,00 | 39,88K |
| 2026-09-22 | KRW 8.430,00 | -%0,71 | KRW 8.550,00 | KRW 8.620,00 | KRW 8.410,00 | 47,68K |
| 2026-09-21 | KRW 8.490,00 | -%1,85 | KRW 8.740,00 | KRW 8.740,00 | KRW 8.470,00 | 59,09K |
| 2026-09-18 | KRW 8.650,00 | -%0,35 | KRW 8.800,00 | KRW 8.860,00 | KRW 8.650,00 | 54,02K |
| 2026-09-17 | KRW 8.680,00 | %0,00 | KRW 8.700,00 | KRW 8.770,00 | KRW 8.600,00 | 39,89K |
| 2026-09-16 | KRW 8.680,00 | -%0,34 | KRW 8.750,00 | KRW 8.790,00 | KRW 8.610,00 | 38,27K |
| 2026-09-15 | KRW 8.710,00 | +%0,81 | KRW 8.600,00 | KRW 8.830,00 | KRW 8.510,00 | 42,44K |
| 2026-09-14 | KRW 8.640,00 | -%3,46 | KRW 8.810,00 | KRW 8.940,00 | KRW 8.630,00 | 90,42K |
| 2026-09-11 | KRW 8.950,00 | -%2,93 | KRW 9.070,00 | KRW 9.190,00 | KRW 8.900,00 | 67,61K |
| 2026-09-10 | KRW 9.220,00 | -%1,71 | KRW 9.220,00 | KRW 9.230,00 | KRW 9.060,00 | 82,12K |
| 2026-09-09 | KRW 9.380,00 | +%3,76 | KRW 9.170,00 | KRW 9.390,00 | KRW 9.150,00 | 128,43K |
| 2026-09-08 | KRW 9.040,00 | +%0,11 | KRW 9.390,00 | KRW 9.450,00 | KRW 9.040,00 | 214,57K |
| 2026-09-07 | KRW 9.030,00 | +%2,50 | KRW 8.800,00 | KRW 9.140,00 | KRW 8.630,00 | 75,77K |
| 2026-09-04 | KRW 8.810,00 | +%2,80 | KRW 8.610,00 | KRW 8.830,00 | KRW 8.480,00 | 91,03K |
| 2026-09-03 | KRW 8.570,00 | +%0,94 | KRW 8.720,00 | KRW 8.880,00 | KRW 8.480,00 | 58,34K |
| 2026-09-02 | KRW 8.490,00 | -%5,77 | KRW 8.650,00 | KRW 8.710,00 | KRW 8.410,00 | 96,77K |
| 2026-09-01 | KRW 9.010,00 | -%1,64 | KRW 9.160,00 | KRW 9.160,00 | KRW 8.920,00 | 79,27K |
| 2026-08-31 | KRW 9.160,00 | +%0,77 | KRW 9.180,00 | KRW 9.260,00 | KRW 8.990,00 | 127,19K |
| 2026-08-28 | KRW 9.090,00 | -%2,99 | KRW 9.220,00 | KRW 9.290,00 | KRW 9.050,00 | 76,08K |
| 2026-08-27 | KRW 9.370,00 | +%1,52 | KRW 9.000,00 | KRW 9.440,00 | KRW 9.000,00 | 177,72K |
| 2026-08-26 | KRW 9.230,00 | -%0,43 | KRW 9.090,00 | KRW 9.270,00 | KRW 8.930,00 | 135,81K |
| 2026-08-25 | KRW 9.270,00 | +%8,68 | KRW 9.280,00 | KRW 9.370,00 | KRW 8.700,00 | 389,24K |
| 2026-08-24 | KRW 8.530,00 | +%4,02 | KRW 8.230,00 | KRW 8.670,00 | KRW 8.220,00 | 104,22K |
| 2026-08-21 | KRW 8.200,00 | -%6,92 | KRW 8.700,00 | KRW 8.700,00 | KRW 8.200,00 | 75,99K |
| 2026-08-20 | KRW 8.810,00 | +%1,85 | KRW 8.850,00 | KRW 8.970,00 | KRW 8.750,00 | 44,13K |
| 2026-08-19 | KRW 8.650,00 | -%4,53 | KRW 8.550,00 | KRW 8.950,00 | KRW 8.550,00 | 71,05K |
| 2026-08-18 | KRW 9.060,00 | -%7,27 | KRW 9.470,00 | KRW 9.540,00 | KRW 8.990,00 | 116,59K |
| 2026-08-14 | KRW 9.770,00 | -%3,17 | KRW 10.000,00 | KRW 10.000,00 | KRW 9.490,00 | 226,67K |
| 2026-08-13 | KRW 10.090,00 | +%5,65 | KRW 9.540,00 | KRW 10.150,00 | KRW 9.430,00 | 283,65K |
| 2026-08-12 | KRW 9.550,00 | +%0,32 | KRW 9.550,00 | KRW 9.600,00 | KRW 9.320,00 | 107,71K |
| 2026-08-11 | KRW 9.520,00 | -%3,05 | KRW 9.570,00 | KRW 9.670,00 | KRW 9.430,00 | 155,03K |
| 2026-08-10 | KRW 9.820,00 | +%4,69 | KRW 9.550,00 | KRW 9.880,00 | KRW 9.180,00 | 480,23K |
| 2026-08-07 | KRW 9.380,00 | +%15,52 | KRW 9.520,00 | KRW 9.540,00 | KRW 8.470,00 | 689,62K |
| 2026-08-06 | KRW 8.120,00 | -%0,98 | KRW 8.040,00 | KRW 8.300,00 | KRW 7.880,00 | 42,29K |
| 2026-08-05 | KRW 8.200,00 | +%3,80 | KRW 8.100,00 | KRW 8.210,00 | KRW 7.970,00 | 57,80K |
| 2026-08-04 | KRW 7.900,00 | +%7,19 | KRW 7.420,00 | KRW 7.920,00 | KRW 7.420,00 | 76,62K |
| 2026-08-03 | KRW 7.370,00 | +%0,82 | KRW 7.370,00 | KRW 7.630,00 | KRW 7.200,00 | 53,73K |
| 2026-07-31 | KRW 7.310,00 | +%12,29 | KRW 6.760,00 | KRW 7.380,00 | KRW 6.760,00 | 85,82K |
| 2026-07-30 | KRW 6.510,00 | -%0,61 | KRW 6.100,00 | KRW 6.940,00 | KRW 6.100,00 | 110,71K |
| 2026-07-29 | KRW 6.550,00 | -%10,88 | KRW 7.370,00 | KRW 7.500,00 | KRW 6.040,00 | 128,11K |
| 2026-07-28 | KRW 7.350,00 | -%9,82 | KRW 7.870,00 | KRW 7.900,00 | KRW 7.350,00 | 82,49K |
| 2026-07-27 | KRW 8.150,00 | -%0,37 | KRW 8.320,00 | KRW 8.380,00 | KRW 8.090,00 | 49,18K |
| 2026-07-24 | KRW 8.180,00 | -%5,43 | KRW 8.390,00 | KRW 8.530,00 | KRW 8.110,00 | 54,41K |
| 2026-07-23 | KRW 8.650,00 | +%8,53 | KRW 7.920,00 | KRW 8.650,00 | KRW 7.900,00 | 123,80K |
| 2026-07-22 | KRW 7.970,00 | +%2,05 | KRW 8.020,00 | KRW 8.210,00 | KRW 7.900,00 | 76,98K |
| 2026-07-21 | KRW 7.810,00 | +%1,69 | KRW 7.680,00 | KRW 8.000,00 | KRW 7.360,00 | 52,25K |
| 2026-07-20 | KRW 7.680,00 | -%7,25 | KRW 8.020,00 | KRW 8.050,00 | KRW 7.640,00 | 59,10K |
| 2026-07-16 | KRW 8.280,00 | -%5,48 | KRW 8.550,00 | KRW 8.700,00 | KRW 8.210,00 | 56,48K |
| 2026-07-15 | KRW 8.760,00 | +%3,18 | KRW 8.560,00 | KRW 8.900,00 | KRW 8.560,00 | 112,69K |
| 2026-07-14 | KRW 8.490,00 | +%0,83 | KRW 8.540,00 | KRW 8.540,00 | KRW 8.000,00 | 79,84K |
| 2026-07-13 | KRW 8.420,00 | -%6,86 | KRW 8.990,00 | KRW 9.150,00 | KRW 8.400,00 | 130,15K |
| 2026-07-10 | KRW 9.040,00 | +%4,03 | KRW 8.710,00 | KRW 9.100,00 | KRW 8.710,00 | 120,82K |
| 2026-07-09 | KRW 8.690,00 | +%6,36 | KRW 8.580,00 | KRW 9.100,00 | KRW 8.300,00 | 310,05K |
| 2026-07-08 | KRW 8.170,00 | -%9,42 | KRW 8.550,00 | KRW 8.920,00 | KRW 8.170,00 | 112,83K |
| 2026-07-07 | KRW 9.020,00 | -%5,25 | KRW 9.530,00 | KRW 9.640,00 | KRW 8.800,00 | 145,25K |
| 2026-07-06 | KRW 9.520,00 | +%6,61 | KRW 9.720,00 | KRW 9.750,00 | KRW 9.150,00 | 241,39K |
| 2026-07-03 | KRW 8.930,00 | -%0,56 | KRW 9.080,00 | KRW 9.080,00 | KRW 8.380,00 | 140,58K |
| 2026-07-02 | KRW 8.980,00 | +%4,91 | KRW 9.760,00 | KRW 9.800,00 | KRW 8.800,00 | 399,60K |
| 2026-07-01 | KRW 8.560,00 | +%3,13 | KRW 8.590,00 | KRW 8.800,00 | KRW 8.260,00 | 101,35K |
| 2026-06-30 | KRW 8.300,00 | -%4,60 | KRW 8.620,00 | KRW 8.820,00 | KRW 8.200,00 | 103,48K |
| 2026-06-29 | KRW 8.700,00 | +%16,47 | KRW 7.380,00 | KRW 8.700,00 | KRW 7.320,00 | 181,57K |
| 2026-06-26 | KRW 7.470,00 | -%10,00 | KRW 8.110,00 | KRW 8.170,00 | KRW 7.350,00 | 150,28K |
| 2026-06-25 | KRW 8.300,00 | -%4,93 | KRW 8.790,00 | KRW 9.010,00 | KRW 8.280,00 | 139,30K |
| 2026-06-24 | KRW 8.730,00 | +%0,11 | KRW 8.470,00 | KRW 8.890,00 | KRW 8.420,00 | 262,22K |
| 2026-06-23 | KRW 8.720,00 | -%7,23 | KRW 9.950,00 | KRW 10.230,00 | KRW 8.720,00 | 222,38K |
| 2026-06-22 | KRW 9.400,00 | -%7,75 | KRW 9.850,00 | KRW 9.950,00 | KRW 9.380,00 | 99,53K |
| 2026-06-19 | KRW 10.190,00 | -%6,94 | KRW 11.900,00 | KRW 11.910,00 | KRW 9.800,00 | 339,19K |
| 2026-06-18 | KRW 10.950,00 | +%6,31 | KRW 12.560,00 | KRW 12.620,00 | KRW 10.790,00 | 980,64K |
| 2026-06-17 | KRW 10.300,00 | -%1,44 | KRW 10.550,00 | KRW 10.550,00 | KRW 10.300,00 | 40,60K |
| 2026-06-16 | KRW 10.450,00 | -%1,60 | KRW 10.720,00 | KRW 10.890,00 | KRW 10.300,00 | 70,91K |
| 2026-06-15 | KRW 10.620,00 | +%4,63 | KRW 10.680,00 | KRW 11.070,00 | KRW 10.340,00 | 54,48K |
| 2026-06-12 | KRW 10.150,00 | +%5,62 | KRW 9.900,00 | KRW 10.450,00 | KRW 9.900,00 | 106,49K |
| 2026-06-11 | KRW 9.610,00 | +%2,34 | KRW 9.040,00 | KRW 9.800,00 | KRW 9.020,00 | 59,06K |
| 2026-06-10 | KRW 9.390,00 | +%2,29 | KRW 9.450,00 | KRW 9.550,00 | KRW 9.030,00 | 2 |
| 2026-06-09 | KRW 9.180,00 | +%4,08 | KRW 8.800,00 | KRW 9.650,00 | KRW 8.710,00 | 147,38K |
| 2026-06-08 | KRW 8.820,00 | -%7,55 | KRW 8.280,00 | KRW 9.190,00 | KRW 8.280,00 | 119,55K |
| 2026-06-05 | KRW 9.540,00 | -%4,98 | KRW 9.840,00 | KRW 10.010,00 | KRW 9.340,00 | 100,28K |
| 2026-06-04 | KRW 10.040,00 | -%0,79 | KRW 9.880,00 | KRW 10.450,00 | KRW 9.880,00 | 75,35K |
| 2026-06-02 | KRW 10.120,00 | -%1,17 | KRW 9.590,00 | KRW 11.300,00 | KRW 9.590,00 | 242,52K |
| 2026-06-01 | KRW 10.240,00 | -%7,66 | KRW 10.870,00 | KRW 11.000,00 | KRW 10.230,00 | 199,35K |
| 2026-05-29 | KRW 11.090,00 | -%7,35 | KRW 11.870,00 | KRW 11.970,00 | KRW 10.910,00 | 196,26K |
| 2026-05-28 | KRW 11.970,00 | +%3,91 | KRW 12.300,00 | KRW 12.400,00 | KRW 11.690,00 | 167,02K |
| 2026-05-27 | KRW 11.520,00 | -%7,84 | KRW 12.380,00 | KRW 12.600,00 | KRW 11.520,00 | 165,12K |
| 2026-05-26 | KRW 12.500,00 | -%1,88 | KRW 13.090,00 | KRW 13.090,00 | KRW 12.000,00 | 117,02K |
| 2026-05-22 | KRW 12.740,00 | +%5,90 | KRW 12.700,00 | KRW 12.970,00 | KRW 12.500,00 | 97,25K |
| 2026-05-21 | KRW 12.030,00 | +%5,71 | KRW 11.560,00 | KRW 12.580,00 | KRW 11.560,00 | 90,55K |