Miwon Chemicals Co., Ltd 134380
KRX · Güney Kore · Proses Endüstrileri
KRW 10.130,00+70,00 (+%0,70)
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 10.130,00 | +%0,70 | KRW 10.060,00 | KRW 10.130,00 | KRW 10.060,00 | 6,90K |
| 2026-10-01 | KRW 10.060,00 | -%1,18 | KRW 10.180,00 | KRW 10.180,00 | KRW 10.050,00 | 1,92K |
| 2026-09-30 | KRW 10.180,00 | +%0,30 | KRW 10.480,00 | KRW 10.480,00 | KRW 10.160,00 | 703 |
| 2026-09-29 | KRW 10.150,00 | +%1,10 | KRW 10.130,00 | KRW 10.150,00 | KRW 10.050,00 | 2,45K |
| 2026-09-28 | KRW 10.040,00 | +%0,10 | KRW 10.210,00 | KRW 10.210,00 | KRW 10.040,00 | 1,61K |
| 2026-09-23 | KRW 10.030,00 | %0,00 | KRW 10.030,00 | KRW 10.310,00 | KRW 10.030,00 | 1,67K |
| 2026-09-22 | KRW 10.030,00 | -%1,28 | KRW 10.150,00 | KRW 10.150,00 | KRW 10.020,00 | 10,89K |
| 2026-09-21 | KRW 10.160,00 | -%2,68 | KRW 10.750,00 | KRW 10.750,00 | KRW 10.160,00 | 1,70K |
| 2026-09-18 | KRW 10.440,00 | +%0,38 | KRW 10.400,00 | KRW 10.440,00 | KRW 10.300,00 | 7,66K |
| 2026-09-17 | KRW 10.400,00 | -%0,29 | KRW 10.440,00 | KRW 10.440,00 | KRW 10.300,00 | 3,57K |
| 2026-09-16 | KRW 10.430,00 | -%0,10 | KRW 10.880,00 | KRW 10.880,00 | KRW 10.430,00 | 3,05K |
| 2026-09-15 | KRW 10.440,00 | +%3,16 | KRW 10.170,00 | KRW 10.880,00 | KRW 10.170,00 | 2,90K |
| 2026-09-14 | KRW 10.120,00 | +%1,71 | KRW 9.960,00 | KRW 10.120,00 | KRW 9.950,00 | 2,46K |
| 2026-09-11 | KRW 9.950,00 | -%1,68 | KRW 10.120,00 | KRW 10.120,00 | KRW 9.950,00 | 17,06K |
| 2026-09-10 | KRW 10.120,00 | +%0,20 | KRW 10.100,00 | KRW 10.120,00 | KRW 10.000,00 | 5,77K |
| 2026-09-09 | KRW 10.100,00 | %0,00 | KRW 10.100,00 | KRW 10.240,00 | KRW 10.100,00 | 8,14K |
| 2026-09-08 | KRW 10.100,00 | -%1,85 | KRW 10.290,00 | KRW 10.290,00 | KRW 10.100,00 | 6,25K |
| 2026-09-07 | KRW 10.290,00 | %0,00 | KRW 10.290,00 | KRW 10.330,00 | KRW 10.290,00 | 1,71K |
| 2026-09-04 | KRW 10.290,00 | -%0,58 | KRW 10.350,00 | KRW 10.500,00 | KRW 10.290,00 | 6,41K |
| 2026-09-03 | KRW 10.350,00 | +%0,39 | KRW 10.300,00 | KRW 10.350,00 | KRW 10.260,00 | 15,25K |
| 2026-09-02 | KRW 10.310,00 | %0,00 | KRW 10.290,00 | KRW 10.350,00 | KRW 10.250,00 | 31,14K |
| 2026-09-01 | KRW 10.310,00 | -%0,39 | KRW 10.350,00 | KRW 10.350,00 | KRW 10.200,00 | 4,82K |
| 2026-08-31 | KRW 10.350,00 | -%1,52 | KRW 10.510,00 | KRW 10.510,00 | KRW 10.300,00 | 7,41K |
| 2026-08-28 | KRW 10.510,00 | -%0,66 | KRW 11.230,00 | KRW 11.230,00 | KRW 10.500,00 | 4,54K |
| 2026-08-27 | KRW 10.580,00 | %0,00 | KRW 10.580,00 | KRW 10.600,00 | KRW 10.520,00 | 2,10K |
| 2026-08-26 | KRW 10.580,00 | -%0,28 | KRW 10.900,00 | KRW 10.900,00 | KRW 10.580,00 | 3,69K |
| 2026-08-25 | KRW 10.610,00 | -%2,75 | KRW 10.910,00 | KRW 10.910,00 | KRW 10.600,00 | 5,26K |
| 2026-08-24 | KRW 10.910,00 | -%1,98 | KRW 11.150,00 | KRW 11.150,00 | KRW 10.910,00 | 4,01K |
| 2026-08-21 | KRW 11.130,00 | -%0,18 | KRW 11.150,00 | KRW 11.330,00 | KRW 11.130,00 | 4,33K |
| 2026-08-20 | KRW 11.150,00 | +%0,36 | KRW 11.320,00 | KRW 11.320,00 | KRW 11.110,00 | 1,63K |
| 2026-08-19 | KRW 11.110,00 | -%0,45 | KRW 11.160,00 | KRW 11.170,00 | KRW 11.100,00 | 7,80K |
| 2026-08-18 | KRW 11.160,00 | +%2,67 | KRW 11.180,00 | KRW 11.180,00 | KRW 11.090,00 | 25,88K |
| 2026-08-14 | KRW 10.870,00 | +%3,92 | KRW 12.090,00 | KRW 12.090,00 | KRW 10.870,00 | 29,89K |
| 2026-08-13 | KRW 10.460,00 | %0,00 | KRW 10.460,00 | KRW 10.460,00 | KRW 10.430,00 | 5,63K |
| 2026-08-12 | KRW 10.460,00 | %0,00 | KRW 10.660,00 | KRW 10.660,00 | KRW 10.460,00 | 2,16K |
| 2026-08-11 | KRW 10.460,00 | +%0,58 | KRW 10.400,00 | KRW 10.460,00 | KRW 10.400,00 | 2,90K |
| 2026-08-10 | KRW 10.400,00 | +%0,19 | KRW 10.590,00 | KRW 10.590,00 | KRW 10.380,00 | 1,44K |
| 2026-08-07 | KRW 10.380,00 | +%0,29 | KRW 10.460,00 | KRW 10.460,00 | KRW 10.380,00 | 3,18K |
| 2026-08-06 | KRW 10.350,00 | -%0,10 | KRW 10.350,00 | KRW 10.350,00 | KRW 10.300,00 | 4,88K |
| 2026-08-05 | KRW 10.360,00 | +%2,47 | KRW 10.110,00 | KRW 10.380,00 | KRW 10.110,00 | 3,83K |
| 2026-08-04 | KRW 10.110,00 | -%0,20 | KRW 10.130,00 | KRW 10.130,00 | KRW 10.100,00 | 2,19K |
| 2026-08-03 | KRW 10.130,00 | %0,00 | KRW 10.130,00 | KRW 10.130,00 | KRW 10.050,00 | 1,78K |
| 2026-07-31 | KRW 10.130,00 | +%1,10 | KRW 10.130,00 | KRW 10.130,00 | KRW 10.120,00 | 1,14K |
| 2026-07-30 | KRW 10.020,00 | -%0,10 | KRW 10.030,00 | KRW 10.170,00 | KRW 10.000,00 | 1,99K |
| 2026-07-29 | KRW 10.030,00 | -%0,79 | KRW 10.430,00 | KRW 10.430,00 | KRW 10.030,00 | 3,21K |
| 2026-07-28 | KRW 10.110,00 | -%0,20 | KRW 10.130,00 | KRW 10.150,00 | KRW 10.110,00 | 1,47K |
| 2026-07-27 | KRW 10.130,00 | -%0,49 | KRW 10.180,00 | KRW 10.180,00 | KRW 10.130,00 | 754 |
| 2026-07-24 | KRW 10.180,00 | +%0,49 | KRW 10.120,00 | KRW 10.200,00 | KRW 10.120,00 | 1,77K |
| 2026-07-23 | KRW 10.130,00 | +%1,71 | KRW 9.960,00 | KRW 10.150,00 | KRW 9.960,00 | 1,45K |
| 2026-07-22 | KRW 9.960,00 | +%0,10 | KRW 9.950,00 | KRW 9.980,00 | KRW 9.950,00 | 2,67K |
| 2026-07-21 | KRW 9.950,00 | -%2,26 | KRW 10.180,00 | KRW 10.230,00 | KRW 9.210,00 | 11,82K |
| 2026-07-20 | KRW 10.180,00 | -%0,20 | KRW 9.900,00 | KRW 10.200,00 | KRW 9.900,00 | 2,11K |
| 2026-07-16 | KRW 10.200,00 | +%2,10 | KRW 9.990,00 | KRW 10.350,00 | KRW 9.990,00 | 1,09K |
| 2026-07-15 | KRW 9.990,00 | -%0,30 | KRW 10.030,00 | KRW 10.050,00 | KRW 9.990,00 | 4,50K |
| 2026-07-14 | KRW 10.020,00 | +%0,10 | KRW 10.020,00 | KRW 10.070,00 | KRW 10.020,00 | 11,08K |
| 2026-07-13 | KRW 10.010,00 | -%0,99 | KRW 10.500,00 | KRW 10.500,00 | KRW 10.000,00 | 2,33K |
| 2026-07-10 | KRW 10.110,00 | +%3,16 | KRW 9.800,00 | KRW 10.180,00 | KRW 9.800,00 | 1,78K |
| 2026-07-09 | KRW 9.800,00 | -%1,11 | KRW 9.620,00 | KRW 9.880,00 | KRW 9.610,00 | 2,16K |
| 2026-07-08 | KRW 9.910,00 | -%0,30 | KRW 9.930,00 | KRW 9.930,00 | KRW 9.910,00 | 2,00K |
| 2026-07-07 | KRW 9.940,00 | -%0,10 | KRW 10.000,00 | KRW 10.000,00 | KRW 9.940,00 | 1,23K |
| 2026-07-06 | KRW 9.950,00 | -%0,50 | KRW 10.000,00 | KRW 10.000,00 | KRW 9.950,00 | 3,10K |
| 2026-07-03 | KRW 10.000,00 | +%0,40 | KRW 9.970,00 | KRW 10.000,00 | KRW 9.950,00 | 5,66K |
| 2026-07-02 | KRW 9.960,00 | -%0,50 | KRW 10.010,00 | KRW 10.010,00 | KRW 9.960,00 | 2,44K |
| 2026-07-01 | KRW 10.010,00 | +%0,20 | KRW 10.070,00 | KRW 10.070,00 | KRW 10.000,00 | 1,42K |
| 2026-06-30 | KRW 9.990,00 | -%0,40 | KRW 10.300,00 | KRW 10.300,00 | KRW 9.920,00 | 8,48K |
| 2026-06-29 | KRW 10.030,00 | -%0,40 | KRW 10.070,00 | KRW 10.200,00 | KRW 10.000,00 | 2,82K |
| 2026-06-26 | KRW 10.070,00 | +%0,40 | KRW 10.110,00 | KRW 10.110,00 | KRW 10.000,00 | 3,02K |
| 2026-06-25 | KRW 10.030,00 | -%0,50 | KRW 10.110,00 | KRW 10.110,00 | KRW 10.020,00 | 1,48K |
| 2026-06-24 | KRW 10.080,00 | +%0,80 | KRW 10.000,00 | KRW 10.200,00 | KRW 9.920,00 | 1,41K |
| 2026-06-23 | KRW 10.000,00 | -%0,10 | KRW 10.290,00 | KRW 10.290,00 | KRW 10.000,00 | 4,67K |
| 2026-06-22 | KRW 10.010,00 | -%0,89 | KRW 10.100,00 | KRW 10.210,00 | KRW 10.010,00 | 2,00K |
| 2026-06-19 | KRW 10.100,00 | -%0,98 | KRW 9.970,00 | KRW 10.290,00 | KRW 9.970,00 | 3,33K |
| 2026-06-18 | KRW 10.200,00 | +%0,10 | KRW 10.190,00 | KRW 10.300,00 | KRW 10.190,00 | 2,38K |
| 2026-06-17 | KRW 10.190,00 | -%0,97 | KRW 10.290,00 | KRW 10.290,00 | KRW 10.190,00 | 4,30K |
| 2026-06-16 | KRW 10.290,00 | -%0,39 | KRW 10.330,00 | KRW 10.330,00 | KRW 10.110,00 | 4,55K |
| 2026-06-15 | KRW 10.330,00 | +%2,89 | KRW 10.050,00 | KRW 10.330,00 | KRW 10.050,00 | 5,01K |
| 2026-06-12 | KRW 10.040,00 | +%0,40 | KRW 10.300,00 | KRW 10.300,00 | KRW 10.040,00 | 1,36K |
| 2026-06-11 | KRW 10.000,00 | %0,00 | KRW 10.000,00 | KRW 10.000,00 | KRW 9.960,00 | 2,18K |
| 2026-06-10 | KRW 10.000,00 | -%2,63 | KRW 10.200,00 | KRW 10.210,00 | KRW 9.980,00 | 7,77K |
| 2026-06-09 | KRW 10.270,00 | -%0,29 | KRW 10.350,00 | KRW 10.350,00 | KRW 10.270,00 | 4,02K |
| 2026-06-08 | KRW 10.300,00 | -%0,96 | KRW 10.400,00 | KRW 10.400,00 | KRW 10.300,00 | 2,43K |
| 2026-06-05 | KRW 10.400,00 | +%2,36 | KRW 10.160,00 | KRW 10.400,00 | KRW 10.150,00 | 3,75K |
| 2026-06-04 | KRW 10.160,00 | +%0,10 | KRW 10.150,00 | KRW 10.220,00 | KRW 10.150,00 | 26,80K |
| 2026-06-02 | KRW 10.150,00 | +%0,40 | KRW 10.110,00 | KRW 10.300,00 | KRW 10.110,00 | 64,33K |
| 2026-06-01 | KRW 10.110,00 | %0,00 | KRW 10.100,00 | KRW 10.120,00 | KRW 10.080,00 | 20,21K |
| 2026-05-29 | KRW 10.110,00 | -%1,84 | KRW 10.350,00 | KRW 10.350,00 | KRW 10.100,00 | 3,24K |
| 2026-05-28 | KRW 10.300,00 | -%1,44 | KRW 10.550,00 | KRW 10.550,00 | KRW 10.300,00 | 5,86K |
| 2026-05-27 | KRW 10.450,00 | -%4,91 | KRW 10.630,00 | KRW 10.630,00 | KRW 10.450,00 | 8,91K |
| 2026-05-26 | KRW 10.990,00 | -%2,57 | KRW 11.310,00 | KRW 11.320,00 | KRW 10.870,00 | 31,65K |
| 2026-05-22 | KRW 11.280,00 | -%2,59 | KRW 11.580,00 | KRW 11.580,00 | KRW 11.000,00 | 4,59K |