TPC Co., Ltd 130740
KRX · Güney Kore · Dağıtım Hizmetleri
KRW 1.838,00+10,00 (+%0,55)
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 1.838,00 | +%0,55 | KRW 1.845,00 | KRW 1.845,00 | KRW 1.810,00 | 4,69K |
| 2026-10-01 | KRW 1.828,00 | +%0,99 | KRW 1.811,00 | KRW 1.840,00 | KRW 1.800,00 | 15,29K |
| 2026-09-30 | KRW 1.810,00 | -%2,11 | KRW 1.875,00 | KRW 1.875,00 | KRW 1.800,00 | 30,64K |
| 2026-09-29 | KRW 1.849,00 | -%1,65 | KRW 1.900,00 | KRW 1.900,00 | KRW 1.811,00 | 10,34K |
| 2026-09-28 | KRW 1.880,00 | -%2,44 | KRW 1.895,00 | KRW 1.930,00 | KRW 1.877,00 | 19,20K |
| 2026-09-23 | KRW 1.927,00 | -%1,63 | KRW 1.960,00 | KRW 1.965,00 | KRW 1.895,00 | 12,64K |
| 2026-09-22 | KRW 1.959,00 | +%1,19 | KRW 1.936,00 | KRW 1.995,00 | KRW 1.935,00 | 13,97K |
| 2026-09-21 | KRW 1.936,00 | -%1,33 | KRW 1.962,00 | KRW 1.962,00 | KRW 1.925,00 | 18,72K |
| 2026-09-18 | KRW 1.962,00 | +%0,82 | KRW 1.930,00 | KRW 1.995,00 | KRW 1.907,00 | 22,01K |
| 2026-09-17 | KRW 1.946,00 | +%1,25 | KRW 1.922,00 | KRW 1.964,00 | KRW 1.864,00 | 21,55K |
| 2026-09-16 | KRW 1.922,00 | -%0,67 | KRW 1.916,00 | KRW 1.932,00 | KRW 1.905,00 | 14,74K |
| 2026-09-15 | KRW 1.935,00 | -%0,67 | KRW 1.898,00 | KRW 1.966,00 | KRW 1.895,00 | 29,33K |
| 2026-09-14 | KRW 1.948,00 | -%2,84 | KRW 2.005,00 | KRW 2.005,00 | KRW 1.920,00 | 29,75K |
| 2026-09-11 | KRW 2.005,00 | +%0,30 | KRW 1.982,00 | KRW 2.050,00 | KRW 1.980,00 | 16,60K |
| 2026-09-10 | KRW 1.999,00 | +%0,60 | KRW 1.987,00 | KRW 2.060,00 | KRW 1.937,00 | 31,74K |
| 2026-09-09 | KRW 1.987,00 | %0,00 | KRW 1.970,00 | KRW 2.030,00 | KRW 1.970,00 | 20,49K |
| 2026-09-08 | KRW 1.987,00 | -%0,65 | KRW 2.005,00 | KRW 2.065,00 | KRW 1.970,00 | 45,57K |
| 2026-09-07 | KRW 2.000,00 | -%5,88 | KRW 2.125,00 | KRW 2.145,00 | KRW 2.000,00 | 52,92K |
| 2026-09-04 | KRW 2.125,00 | +%2,16 | KRW 2.080,00 | KRW 2.130,00 | KRW 2.070,00 | 49,43K |
| 2026-09-03 | KRW 2.080,00 | +%0,48 | KRW 2.050,00 | KRW 2.165,00 | KRW 2.035,00 | 51,48K |
| 2026-09-02 | KRW 2.070,00 | -%2,82 | KRW 2.115,00 | KRW 2.200,00 | KRW 2.035,00 | 65,66K |
| 2026-09-01 | KRW 2.130,00 | +%2,90 | KRW 2.070,00 | KRW 2.160,00 | KRW 2.050,00 | 66,16K |
| 2026-08-31 | KRW 2.070,00 | %0,00 | KRW 2.035,00 | KRW 2.140,00 | KRW 1.943,00 | 70,31K |
| 2026-08-28 | KRW 2.070,00 | -%2,36 | KRW 2.220,00 | KRW 2.220,00 | KRW 2.070,00 | 36,23K |
| 2026-08-27 | KRW 2.120,00 | -%0,47 | KRW 2.130,00 | KRW 2.150,00 | KRW 2.070,00 | 26,06K |
| 2026-08-26 | KRW 2.130,00 | +%1,67 | KRW 2.095,00 | KRW 2.140,00 | KRW 2.060,00 | 27,53K |
| 2026-08-25 | KRW 2.095,00 | +%0,72 | KRW 2.080,00 | KRW 2.125,00 | KRW 1.970,00 | 28,84K |
| 2026-08-24 | KRW 2.080,00 | -%3,26 | KRW 2.150,00 | KRW 2.190,00 | KRW 2.065,00 | 23,67K |
| 2026-08-21 | KRW 2.150,00 | +%0,70 | KRW 2.110,00 | KRW 2.150,00 | KRW 2.040,00 | 45,81K |
| 2026-08-20 | KRW 2.135,00 | +%0,47 | KRW 2.125,00 | KRW 2.170,00 | KRW 2.070,00 | 39,30K |
| 2026-08-19 | KRW 2.125,00 | +%1,67 | KRW 2.090,00 | KRW 2.195,00 | KRW 2.010,00 | 92,55K |
| 2026-08-18 | KRW 2.090,00 | +%2,20 | KRW 2.060,00 | KRW 2.250,00 | KRW 2.050,00 | 131,95K |
| 2026-08-14 | KRW 2.045,00 | -%1,21 | KRW 2.070,00 | KRW 2.135,00 | KRW 2.015,00 | 44,92K |
| 2026-08-13 | KRW 2.070,00 | +%0,49 | KRW 2.145,00 | KRW 2.145,00 | KRW 2.040,00 | 31,64K |
| 2026-08-12 | KRW 2.060,00 | +%0,73 | KRW 2.080,00 | KRW 2.095,00 | KRW 2.030,00 | 49,86K |
| 2026-08-11 | KRW 2.045,00 | +%3,18 | KRW 2.040,00 | KRW 2.050,00 | KRW 1.968,00 | 30,54K |
| 2026-08-10 | KRW 1.982,00 | +%2,16 | KRW 2.005,00 | KRW 2.005,00 | KRW 1.942,00 | 15,61K |
| 2026-08-07 | KRW 1.940,00 | -%1,97 | KRW 2.065,00 | KRW 2.065,00 | KRW 1.821,00 | 32,03K |
| 2026-08-06 | KRW 1.979,00 | +%3,40 | KRW 1.934,00 | KRW 1.990,00 | KRW 1.887,00 | 35,97K |
| 2026-08-05 | KRW 1.914,00 | +%0,05 | KRW 1.930,00 | KRW 1.955,00 | KRW 1.913,00 | 22,23K |
| 2026-08-04 | KRW 1.913,00 | +%2,03 | KRW 1.875,00 | KRW 2.025,00 | KRW 1.875,00 | 44,99K |
| 2026-08-03 | KRW 1.875,00 | -%1,83 | KRW 2.065,00 | KRW 2.065,00 | KRW 1.870,00 | 47,53K |
| 2026-07-31 | KRW 1.910,00 | +%5,23 | KRW 1.850,00 | KRW 1.972,00 | KRW 1.836,00 | 28,18K |
| 2026-07-30 | KRW 1.815,00 | +%1,17 | KRW 1.847,00 | KRW 1.883,00 | KRW 1.765,00 | 64,41K |
| 2026-07-29 | KRW 1.794,00 | -%5,83 | KRW 1.900,00 | KRW 1.941,00 | KRW 1.718,00 | 94,41K |
| 2026-07-28 | KRW 1.905,00 | -%4,99 | KRW 1.999,00 | KRW 2.000,00 | KRW 1.833,00 | 33,03K |
| 2026-07-27 | KRW 2.005,00 | +%4,43 | KRW 1.920,00 | KRW 2.020,00 | KRW 1.920,00 | 26,65K |
| 2026-07-24 | KRW 1.920,00 | -%4,00 | KRW 2.000,00 | KRW 2.080,00 | KRW 1.880,00 | 70,12K |
| 2026-07-23 | KRW 2.000,00 | +%1,01 | KRW 2.040,00 | KRW 2.085,00 | KRW 1.980,00 | 38,80K |
| 2026-07-22 | KRW 1.980,00 | +%2,11 | KRW 1.977,00 | KRW 2.020,00 | KRW 1.955,00 | 36,24K |
| 2026-07-21 | KRW 1.939,00 | -%2,12 | KRW 1.977,00 | KRW 1.989,00 | KRW 1.895,00 | 33,82K |
| 2026-07-20 | KRW 1.981,00 | +%0,56 | KRW 1.967,00 | KRW 2.035,00 | KRW 1.920,00 | 37,64K |
| 2026-07-16 | KRW 1.970,00 | +%1,81 | KRW 1.935,00 | KRW 2.015,00 | KRW 1.916,00 | 56,44K |
| 2026-07-15 | KRW 1.935,00 | +%1,26 | KRW 1.949,00 | KRW 1.961,00 | KRW 1.838,00 | 35,41K |
| 2026-07-14 | KRW 1.911,00 | +%1,27 | KRW 1.871,00 | KRW 1.942,00 | KRW 1.871,00 | 20,84K |
| 2026-07-13 | KRW 1.887,00 | -%3,72 | KRW 1.960,00 | KRW 2.015,00 | KRW 1.882,00 | 43,77K |
| 2026-07-10 | KRW 1.960,00 | +%5,72 | KRW 1.854,00 | KRW 1.995,00 | KRW 1.854,00 | 42,25K |
| 2026-07-09 | KRW 1.854,00 | +%0,22 | KRW 1.945,00 | KRW 1.945,00 | KRW 1.850,00 | 31,18K |
| 2026-07-08 | KRW 1.850,00 | -%7,96 | KRW 2.025,00 | KRW 2.025,00 | KRW 1.810,00 | 63,33K |
| 2026-07-07 | KRW 2.010,00 | +%0,50 | KRW 1.974,00 | KRW 2.120,00 | KRW 1.974,00 | 37,82K |
| 2026-07-06 | KRW 2.000,00 | -%0,50 | KRW 2.000,00 | KRW 2.045,00 | KRW 1.947,00 | 39,20K |
| 2026-07-03 | KRW 2.010,00 | -%1,47 | KRW 2.015,00 | KRW 2.035,00 | KRW 1.961,00 | 34,76K |
| 2026-07-02 | KRW 2.040,00 | +%0,99 | KRW 2.000,00 | KRW 2.065,00 | KRW 1.933,00 | 48,62K |
| 2026-07-01 | KRW 2.020,00 | -%2,18 | KRW 2.145,00 | KRW 2.150,00 | KRW 2.005,00 | 64,17K |
| 2026-06-30 | KRW 2.065,00 | +%1,72 | KRW 2.030,00 | KRW 2.135,00 | KRW 2.005,00 | 113,44K |
| 2026-06-29 | KRW 2.030,00 | +%11,17 | KRW 1.826,00 | KRW 2.095,00 | KRW 1.826,00 | 127,92K |
| 2026-06-26 | KRW 1.826,00 | +%4,76 | KRW 1.743,00 | KRW 1.947,00 | KRW 1.743,00 | 185,11K |
| 2026-06-25 | KRW 1.743,00 | -%2,41 | KRW 1.800,00 | KRW 1.822,00 | KRW 1.742,00 | 90,95K |
| 2026-06-24 | KRW 1.786,00 | -%1,87 | KRW 1.820,00 | KRW 1.892,00 | KRW 1.723,00 | 106,39K |
| 2026-06-23 | KRW 1.820,00 | -%4,96 | KRW 1.915,00 | KRW 1.961,00 | KRW 1.801,00 | 110,48K |
| 2026-06-22 | KRW 1.915,00 | +%0,10 | KRW 1.898,00 | KRW 2.035,00 | KRW 1.840,00 | 125,90K |
| 2026-06-19 | KRW 1.913,00 | -%6,45 | KRW 2.045,00 | KRW 2.045,00 | KRW 1.911,00 | 127,46K |
| 2026-06-18 | KRW 2.045,00 | -%0,97 | KRW 2.065,00 | KRW 2.155,00 | KRW 1.982,00 | 107,16K |
| 2026-06-17 | KRW 2.065,00 | -%3,05 | KRW 2.130,00 | KRW 2.210,00 | KRW 2.065,00 | 87,64K |
| 2026-06-16 | KRW 2.130,00 | -%1,16 | KRW 2.195,00 | KRW 2.225,00 | KRW 2.105,00 | 101,09K |
| 2026-06-15 | KRW 2.155,00 | -%2,93 | KRW 2.355,00 | KRW 2.355,00 | KRW 2.120,00 | 195,02K |
| 2026-06-12 | KRW 2.220,00 | +%3,50 | KRW 2.180,00 | KRW 2.260,00 | KRW 2.115,00 | 204,41K |
| 2026-06-11 | KRW 2.145,00 | +%1,66 | KRW 2.110,00 | KRW 2.200,00 | KRW 2.085,00 | 146,10K |
| 2026-06-10 | KRW 2.110,00 | -%1,17 | KRW 2.130,00 | KRW 2.220,00 | KRW 2.090,00 | 177,44K |
| 2026-06-09 | KRW 2.135,00 | -%1,16 | KRW 2.220,00 | KRW 2.270,00 | KRW 2.090,00 | 298,98K |
| 2026-06-08 | KRW 2.160,00 | +%4,60 | KRW 1.940,00 | KRW 2.195,00 | KRW 1.815,00 | 277,86K |
| 2026-06-05 | KRW 2.065,00 | +%1,47 | KRW 2.035,00 | KRW 2.180,00 | KRW 2.000,00 | 259,89K |
| 2026-06-04 | KRW 2.035,00 | +%0,99 | KRW 2.015,00 | KRW 2.150,00 | KRW 1.910,00 | 251,43K |
| 2026-06-02 | KRW 2.015,00 | +%10,65 | KRW 1.863,00 | KRW 2.070,00 | KRW 1.720,00 | 571,49K |
| 2026-06-01 | KRW 1.821,00 | +%6,62 | KRW 1.708,00 | KRW 2.050,00 | KRW 1.651,00 | 1,19M |
| 2026-05-29 | KRW 1.708,00 | -%4,74 | KRW 1.793,00 | KRW 1.824,00 | KRW 1.670,00 | 119,37K |
| 2026-05-28 | KRW 1.793,00 | -%4,63 | KRW 1.862,00 | KRW 1.918,00 | KRW 1.778,00 | 126,43K |
| 2026-05-27 | KRW 1.880,00 | -%7,62 | KRW 2.000,00 | KRW 2.030,00 | KRW 1.880,00 | 219,55K |
| 2026-05-26 | KRW 2.035,00 | -%3,33 | KRW 2.125,00 | KRW 2.140,00 | KRW 1.999,00 | 205,14K |
| 2026-05-22 | KRW 2.105,00 | +%4,21 | KRW 2.060,00 | KRW 2.160,00 | KRW 1.995,00 | 293,95K |