Chosun Welding Co., Ltd. 120030
KRX · Güney Kore · Üretici İmalatı
KRW 82.800,00+100,00 (+%0,12)
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 82.800,00 | +%0,12 | KRW 83.300,00 | KRW 83.300,00 | KRW 81.800,00 | 337 |
| 2026-10-01 | KRW 82.700,00 | +%0,36 | KRW 82.700,00 | KRW 83.200,00 | KRW 81.800,00 | 386 |
| 2026-09-30 | KRW 82.400,00 | -%0,24 | KRW 82.600,00 | KRW 83.200,00 | KRW 81.800,00 | 284 |
| 2026-09-29 | KRW 82.600,00 | -%0,72 | KRW 83.900,00 | KRW 83.900,00 |
| KRW 81.900,00 |
| 324 |
| 2026-09-28 | KRW 83.200,00 | -%0,48 | KRW 82.800,00 | KRW 83.900,00 | KRW 81.700,00 | 253 |
| 2026-09-23 | KRW 83.600,00 | -%0,24 | KRW 83.500,00 | KRW 83.800,00 | KRW 82.300,00 | 214 |
| 2026-09-22 | KRW 83.800,00 | -%0,12 | KRW 84.000,00 | KRW 84.000,00 | KRW 82.700,00 | 483 |
| 2026-09-21 | KRW 83.900,00 | +%0,60 | KRW 84.100,00 | KRW 84.100,00 | KRW 82.900,00 | 261 |
| 2026-09-18 | KRW 83.400,00 | -%0,83 | KRW 84.700,00 | KRW 84.700,00 | KRW 83.200,00 | 219 |
| 2026-09-17 | KRW 84.100,00 | %0,00 | KRW 84.400,00 | KRW 84.800,00 | KRW 82.400,00 | 268 |
| 2026-09-16 | KRW 84.100,00 | %0,00 | KRW 84.200,00 | KRW 84.900,00 | KRW 83.400,00 | 98 |
| 2026-09-15 | KRW 84.100,00 | +%0,36 | KRW 83.800,00 | KRW 85.000,00 | KRW 83.100,00 | 850 |
| 2026-09-14 | KRW 83.800,00 | %0,00 | KRW 83.400,00 | KRW 84.100,00 | KRW 83.400,00 | 148 |
| 2026-09-11 | KRW 83.800,00 | -%0,24 | KRW 83.300,00 | KRW 83.800,00 | KRW 82.400,00 | 215 |
| 2026-09-10 | KRW 84.000,00 | +%0,48 | KRW 84.400,00 | KRW 84.400,00 | KRW 82.700,00 | 671 |
| 2026-09-09 | KRW 83.600,00 | -%0,24 | KRW 83.800,00 | KRW 84.000,00 | KRW 82.700,00 | 457 |
| 2026-09-08 | KRW 83.800,00 | -%0,12 | KRW 83.500,00 | KRW 84.000,00 | KRW 82.500,00 | 294 |
| 2026-09-07 | KRW 83.900,00 | +%0,12 | KRW 83.800,00 | KRW 83.900,00 | KRW 83.000,00 | 188 |
| 2026-09-04 | KRW 83.800,00 | +%0,36 | KRW 83.500,00 | KRW 84.200,00 | KRW 83.500,00 | 182 |
| 2026-09-03 | KRW 83.500,00 | %0,00 | KRW 82.800,00 | KRW 83.900,00 | KRW 82.100,00 | 203 |
| 2026-09-02 | KRW 83.500,00 | -%0,48 | KRW 83.100,00 | KRW 83.800,00 | KRW 83.000,00 | 73 |
| 2026-09-01 | KRW 83.900,00 | +%0,48 | KRW 83.700,00 | KRW 84.000,00 | KRW 82.700,00 | 109 |
| 2026-08-31 | KRW 83.500,00 | +%0,60 | KRW 83.000,00 | KRW 83.700,00 | KRW 82.300,00 | 195 |
| 2026-08-28 | KRW 83.000,00 | -%1,07 | KRW 83.200,00 | KRW 84.100,00 | KRW 82.700,00 | 190 |
| 2026-08-27 | KRW 83.900,00 | -%0,47 | KRW 84.300,00 | KRW 84.300,00 | KRW 83.100,00 | 306 |
| 2026-08-26 | KRW 84.300,00 | +%0,96 | KRW 84.300,00 | KRW 84.300,00 | KRW 83.000,00 | 237 |
| 2026-08-25 | KRW 83.500,00 | +%0,12 | KRW 82.800,00 | KRW 84.000,00 | KRW 82.500,00 | 155 |
| 2026-08-24 | KRW 83.400,00 | -%1,53 | KRW 84.000,00 | KRW 84.000,00 | KRW 83.000,00 | 602 |
| 2026-08-21 | KRW 84.700,00 | -%0,24 | KRW 84.200,00 | KRW 84.800,00 | KRW 83.500,00 | 516 |
| 2026-08-20 | KRW 84.900,00 | +%0,12 | KRW 85.400,00 | KRW 85.400,00 | KRW 84.400,00 | 1,25K |
| 2026-08-19 | KRW 84.800,00 | +%0,12 | KRW 84.600,00 | KRW 84.800,00 | KRW 81.300,00 | 635 |
| 2026-08-18 | KRW 84.700,00 | -%0,12 | KRW 85.100,00 | KRW 85.100,00 | KRW 83.700,00 | 378 |
| 2026-08-14 | KRW 84.800,00 | +%0,12 | KRW 83.500,00 | KRW 84.800,00 | KRW 83.400,00 | 356 |
| 2026-08-13 | KRW 84.700,00 | %0,00 | KRW 84.700,00 | KRW 85.000,00 | KRW 84.200,00 | 509 |
| 2026-08-12 | KRW 84.700,00 | -%0,35 | KRW 85.000,00 | KRW 85.100,00 | KRW 83.500,00 | 590 |
| 2026-08-11 | KRW 85.000,00 | -%0,12 | KRW 84.600,00 | KRW 85.200,00 | KRW 84.000,00 | 693 |
| 2026-08-10 | KRW 85.100,00 | +%0,12 | KRW 84.600,00 | KRW 85.200,00 | KRW 84.000,00 | 352 |
| 2026-08-07 | KRW 85.000,00 | +%0,12 | KRW 86.200,00 | KRW 86.200,00 | KRW 83.600,00 | 548 |
| 2026-08-06 | KRW 84.900,00 | +%0,24 | KRW 84.000,00 | KRW 85.100,00 | KRW 84.000,00 | 545 |
| 2026-08-05 | KRW 84.700,00 | +%0,47 | KRW 84.700,00 | KRW 85.200,00 | KRW 84.000,00 | 1,13K |
| 2026-08-04 | KRW 84.300,00 | +%0,60 | KRW 83.800,00 | KRW 84.400,00 | KRW 82.300,00 | 296 |
| 2026-08-03 | KRW 83.800,00 | +%1,21 | KRW 84.000,00 | KRW 84.400,00 | KRW 81.500,00 | 460 |
| 2026-07-31 | KRW 82.800,00 | +%3,11 | KRW 81.100,00 | KRW 83.500,00 | KRW 80.400,00 | 506 |
| 2026-07-30 | KRW 80.300,00 | +%1,01 | KRW 81.600,00 | KRW 81.600,00 | KRW 78.000,00 | 230 |
| 2026-07-29 | KRW 79.500,00 | -%3,40 | KRW 82.300,00 | KRW 84.200,00 | KRW 76.000,00 | 2,57K |
| 2026-07-28 | KRW 82.300,00 | -%3,40 | KRW 84.000,00 | KRW 85.000,00 | KRW 77.900,00 | 980 |
| 2026-07-27 | KRW 85.200,00 | +%0,59 | KRW 83.800,00 | KRW 85.400,00 | KRW 83.500,00 | 162 |
| 2026-07-24 | KRW 84.700,00 | -%0,59 | KRW 85.000,00 | KRW 85.400,00 | KRW 83.900,00 | 529 |
| 2026-07-23 | KRW 85.200,00 | +%0,95 | KRW 83.200,00 | KRW 85.500,00 | KRW 83.200,00 | 630 |
| 2026-07-22 | KRW 84.400,00 | -%0,71 | KRW 85.000,00 | KRW 85.700,00 | KRW 83.900,00 | 477 |
| 2026-07-21 | KRW 85.000,00 | -%0,47 | KRW 85.400,00 | KRW 85.400,00 | KRW 82.800,00 | 447 |
| 2026-07-20 | KRW 85.400,00 | -%0,23 | KRW 85.600,00 | KRW 85.600,00 | KRW 82.700,00 | 270 |
| 2026-07-16 | KRW 85.600,00 | -%0,23 | KRW 85.900,00 | KRW 86.200,00 | KRW 83.800,00 | 1,72K |
| 2026-07-15 | KRW 85.800,00 | +%1,18 | KRW 86.500,00 | KRW 86.500,00 | KRW 83.300,00 | 456 |
| 2026-07-14 | KRW 84.800,00 | -%1,17 | KRW 85.200,00 | KRW 86.500,00 | KRW 82.700,00 | 1,35K |
| 2026-07-13 | KRW 85.800,00 | -%0,81 | KRW 86.400,00 | KRW 87.300,00 | KRW 84.800,00 | 361 |
| 2026-07-10 | KRW 86.500,00 | +%1,88 | KRW 84.800,00 | KRW 87.800,00 | KRW 84.700,00 | 369 |
| 2026-07-09 | KRW 84.900,00 | +%0,35 | KRW 84.600,00 | KRW 85.600,00 | KRW 84.000,00 | 230 |
| 2026-07-08 | KRW 84.600,00 | -%2,53 | KRW 86.200,00 | KRW 87.300,00 | KRW 83.700,00 | 773 |
| 2026-07-07 | KRW 86.800,00 | -%0,80 | KRW 86.300,00 | KRW 88.200,00 | KRW 86.100,00 | 890 |
| 2026-07-06 | KRW 87.500,00 | +%0,23 | KRW 87.800,00 | KRW 88.400,00 | KRW 85.700,00 | 267 |
| 2026-07-03 | KRW 87.300,00 | +%0,23 | KRW 85.800,00 | KRW 87.300,00 | KRW 85.600,00 | 144 |
| 2026-07-02 | KRW 87.100,00 | +%0,23 | KRW 86.200,00 | KRW 87.500,00 | KRW 85.500,00 | 1,02K |
| 2026-07-01 | KRW 86.900,00 | %0,00 | KRW 87.700,00 | KRW 87.800,00 | KRW 85.100,00 | 715 |
| 2026-06-30 | KRW 86.900,00 | +%0,12 | KRW 87.000,00 | KRW 87.500,00 | KRW 86.100,00 | 376 |
| 2026-06-29 | KRW 86.800,00 | +%2,00 | KRW 84.500,00 | KRW 86.900,00 | KRW 83.600,00 | 931 |
| 2026-06-26 | KRW 85.100,00 | -%1,50 | KRW 87.000,00 | KRW 87.000,00 | KRW 84.100,00 | 772 |
| 2026-06-25 | KRW 86.400,00 | -%0,12 | KRW 86.000,00 | KRW 88.600,00 | KRW 85.400,00 | 398 |
| 2026-06-24 | KRW 86.500,00 | +%0,93 | KRW 85.100,00 | KRW 87.300,00 | KRW 84.600,00 | 981 |
| 2026-06-23 | KRW 85.700,00 | -%2,61 | KRW 85.000,00 | KRW 89.500,00 | KRW 84.700,00 | 2,97K |
| 2026-06-22 | KRW 88.000,00 | -%1,12 | KRW 88.900,00 | KRW 89.000,00 | KRW 87.400,00 | 782 |
| 2026-06-19 | KRW 89.000,00 | -%1,11 | KRW 90.000,00 | KRW 90.700,00 | KRW 87.000,00 | 1,69K |
| 2026-06-18 | KRW 90.000,00 | -%0,44 | KRW 92.000,00 | KRW 92.000,00 | KRW 89.400,00 | 815 |
| 2026-06-17 | KRW 90.400,00 | %0,00 | KRW 90.400,00 | KRW 91.700,00 | KRW 89.500,00 | 1,25K |
| 2026-06-16 | KRW 90.400,00 | +%0,44 | KRW 89.300,00 | KRW 90.900,00 | KRW 89.300,00 | 1,28K |
| 2026-06-15 | KRW 90.000,00 | +%1,01 | KRW 91.000,00 | KRW 91.000,00 | KRW 88.800,00 | 1,16K |
| 2026-06-12 | KRW 89.100,00 | +%2,41 | KRW 87.000,00 | KRW 89.300,00 | KRW 87.000,00 | 657 |
| 2026-06-11 | KRW 87.000,00 | +%0,46 | KRW 84.800,00 | KRW 87.000,00 | KRW 84.700,00 | 1,17K |
| 2026-06-10 | KRW 86.600,00 | -%0,35 | KRW 86.000,00 | KRW 86.800,00 | KRW 85.400,00 | 964 |
| 2026-06-09 | KRW 86.900,00 | %0,00 | KRW 86.900,00 | KRW 87.800,00 | KRW 85.500,00 | 1,66K |
| 2026-06-08 | KRW 86.900,00 | -%3,34 | KRW 88.000,00 | KRW 89.800,00 | KRW 86.500,00 | 1,39K |
| 2026-06-05 | KRW 89.900,00 | %0,00 | KRW 88.800,00 | KRW 90.500,00 | KRW 87.700,00 | 1,17K |
| 2026-06-04 | KRW 89.900,00 | +%0,56 | KRW 89.400,00 | KRW 90.700,00 | KRW 88.300,00 | 1,31K |
| 2026-06-02 | KRW 89.400,00 | +%0,56 | KRW 88.900,00 | KRW 89.400,00 | KRW 87.500,00 | 1,03K |
| 2026-06-01 | KRW 88.900,00 | -%1,66 | KRW 90.400,00 | KRW 90.900,00 | KRW 88.800,00 | 3,49K |
| 2026-05-29 | KRW 90.400,00 | -%1,20 | KRW 91.900,00 | KRW 92.200,00 | KRW 90.000,00 | 1,02K |
| 2026-05-28 | KRW 91.500,00 | -%1,29 | KRW 92.700,00 | KRW 93.600,00 | KRW 90.700,00 | 1,04K |
| 2026-05-27 | KRW 92.700,00 | -%3,54 | KRW 96.100,00 | KRW 96.100,00 | KRW 91.000,00 | 3,07K |
| 2026-05-26 | KRW 96.100,00 | +%2,45 | KRW 93.900,00 | KRW 101.000,00 | KRW 93.300,00 | 3,01K |
| 2026-05-22 | KRW 93.800,00 | +%2,51 | KRW 91.950,00 | KRW 94.000,00 | KRW 91.600,00 | 984 |