New Power Plasma Co., Ltd. 144960
KRX · Güney Kore · Elektronik Teknoloji
KRW 13.150,00+310,00 (+%2,41)
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 13.150,00 | +%2,41 | KRW 12.830,00 | KRW 13.390,00 | KRW 12.780,00 | 1,49M |
| 2026-09-30 | KRW 12.840,00 | -%1,46 | KRW 13.050,00 | KRW 13.400,00 | KRW 12.740,00 | 842,33K |
| 2026-09-29 | KRW 13.030,00 | +%3,33 | KRW 12.570,00 | KRW 13.080,00 | KRW 12.150,00 | 1,22M |
| 2026-09-28 | KRW 12.610,00 | -%1,41 | KRW 12.780,00 | KRW 12.970,00 | KRW 12.310,00 | 918,04K |
| 2026-09-23 | KRW 12.790,00 | +%4,66 | KRW 12.200,00 | KRW 12.940,00 | KRW 12.030,00 | 1,44M |
| 2026-09-22 | KRW 12.220,00 | +%1,83 | KRW 12.020,00 | KRW 12.440,00 | KRW 11.860,00 | 1,29M |
| 2026-09-21 | KRW 12.000,00 | +%16,73 | KRW 10.390,00 | KRW 12.120,00 | KRW 10.390,00 | 3,14M |
| 2026-09-18 | KRW 10.280,00 | +%8,21 | KRW 9.790,00 | KRW 10.400,00 | KRW 9.710,00 | 1,49M |
| 2026-09-17 | KRW 9.500,00 | +%3,26 | KRW 9.190,00 | KRW 9.620,00 | KRW 9.140,00 | 705,83K |
| 2026-09-16 | KRW 9.200,00 | +%4,31 | KRW 9.100,00 | KRW 9.260,00 | KRW 8.890,00 | 559,88K |
| 2026-09-15 | KRW 8.820,00 | +%1,97 | KRW 8.570,00 | KRW 9.190,00 | KRW 8.560,00 | 490,29K |
| 2026-09-14 | KRW 8.650,00 | -%1,82 | KRW 8.650,00 | KRW 8.780,00 | KRW 8.450,00 | 300,49K |
| 2026-09-11 | KRW 8.810,00 | -%2,65 | KRW 8.810,00 | KRW 8.900,00 | KRW 8.540,00 | 551,31K |
| 2026-09-10 | KRW 9.050,00 | +%2,96 | KRW 8.760,00 | KRW 9.180,00 | KRW 8.650,00 | 567,19K |
| 2026-09-09 | KRW 8.790,00 | -%1,12 | KRW 8.880,00 | KRW 9.060,00 | KRW 8.790,00 | 752,01K |
| 2026-09-08 | KRW 8.890,00 | -%0,22 | KRW 8.920,00 | KRW 9.370,00 | KRW 8.830,00 | 956,31K |
| 2026-09-07 | KRW 8.910,00 | +%1,71 | KRW 9.000,00 | KRW 9.200,00 | KRW 8.690,00 | 957,05K |
| 2026-09-04 | KRW 8.760,00 | +%2,46 | KRW 8.690,00 | KRW 8.920,00 | KRW 8.540,00 | 535,32K |
| 2026-09-03 | KRW 8.550,00 | -%2,51 | KRW 8.970,00 | KRW 9.170,00 | KRW 8.480,00 | 662,82K |
| 2026-09-02 | KRW 8.770,00 | -%1,02 | KRW 8.600,00 | KRW 8.940,00 | KRW 8.440,00 | 524,55K |
| 2026-09-01 | KRW 8.860,00 | -%5,24 | KRW 9.200,00 | KRW 9.320,00 | KRW 8.860,00 | 795,84K |
| 2026-08-31 | KRW 9.350,00 | -%3,01 | KRW 9.400,00 | KRW 9.410,00 | KRW 8.870,00 | 1,03M |
| 2026-08-28 | KRW 9.640,00 | -%3,70 | KRW 10.000,00 | KRW 10.270,00 | KRW 9.560,00 | 721,09K |
| 2026-08-27 | KRW 10.010,00 | +%1,32 | KRW 10.100,00 | KRW 10.310,00 | KRW 9.700,00 | 1,06M |
| 2026-08-26 | KRW 9.880,00 | +%0,92 | KRW 9.800,00 | KRW 9.980,00 | KRW 9.510,00 | 691,15K |
| 2026-08-25 | KRW 9.790,00 | +%2,09 | KRW 9.400,00 | KRW 9.820,00 | KRW 9.060,00 | 967,58K |
| 2026-08-24 | KRW 9.590,00 | -%1,54 | KRW 9.710,00 | KRW 9.910,00 | KRW 9.310,00 | 760,64K |
| 2026-08-21 | KRW 9.740,00 | -%5,62 | KRW 10.140,00 | KRW 10.260,00 | KRW 9.620,00 | 1,08M |
| 2026-08-20 | KRW 10.320,00 | -%1,90 | KRW 10.800,00 | KRW 11.050,00 | KRW 10.190,00 | 1,19M |
| 2026-08-19 | KRW 10.520,00 | -%4,71 | KRW 10.500,00 | KRW 11.000,00 | KRW 10.290,00 | 1,33M |
| 2026-08-18 | KRW 11.040,00 | -%1,16 | KRW 11.340,00 | KRW 11.900,00 | KRW 10.760,00 | 1,82M |
| 2026-08-14 | KRW 11.170,00 | -%10,57 | KRW 12.770,00 | KRW 12.850,00 | KRW 10.920,00 | 2,55M |
| 2026-08-13 | KRW 12.490,00 | +%6,03 | KRW 12.020,00 | KRW 13.280,00 | KRW 11.750,00 | 3,19M |
| 2026-08-12 | KRW 11.780,00 | -%0,76 | KRW 12.300,00 | KRW 12.330,00 | KRW 11.590,00 | 960,76K |
| 2026-08-11 | KRW 11.870,00 | -%1,08 | KRW 11.760,00 | KRW 13.140,00 | KRW 11.680,00 | 2,63M |
| 2026-08-10 | KRW 12.000,00 | +%13,42 | KRW 10.700,00 | KRW 12.100,00 | KRW 10.600,00 | 2,02M |
| 2026-08-07 | KRW 10.580,00 | -%3,64 | KRW 11.190,00 | KRW 11.430,00 | KRW 10.470,00 | 1,20M |
| 2026-08-06 | KRW 10.980,00 | +%4,67 | KRW 10.270,00 | KRW 11.810,00 | KRW 10.210,00 | 3,36M |
| 2026-08-05 | KRW 10.490,00 | +%2,84 | KRW 10.400,00 | KRW 10.820,00 | KRW 10.040,00 | 1,07M |
| 2026-08-04 | KRW 10.200,00 | +%5,70 | KRW 9.730,00 | KRW 10.400,00 | KRW 9.320,00 | 1,20M |
| 2026-08-03 | KRW 9.650,00 | -%3,60 | KRW 9.910,00 | KRW 10.180,00 | KRW 9.560,00 | 818,71K |
| 2026-07-31 | KRW 10.010,00 | +%28,33 | KRW 9.010,00 | KRW 10.120,00 | KRW 8.910,00 | 1,91M |
| 2026-07-30 | KRW 7.800,00 | -%1,02 | KRW 7.550,00 | KRW 8.100,00 | KRW 7.200,00 | 998,23K |
| 2026-07-29 | KRW 7.880,00 | -%5,63 | KRW 8.520,00 | KRW 9.150,00 | KRW 7.150,00 | 1,98M |
| 2026-07-28 | KRW 8.350,00 | -%20,63 | KRW 10.050,00 | KRW 10.180,00 | KRW 8.330,00 | 1,65M |
| 2026-07-27 | KRW 10.520,00 | +%6,69 | KRW 10.140,00 | KRW 10.870,00 | KRW 9.750,00 | 1,45M |
| 2026-07-24 | KRW 9.860,00 | -%1,60 | KRW 9.900,00 | KRW 10.540,00 | KRW 9.630,00 | 1,55M |
| 2026-07-23 | KRW 10.020,00 | -%0,30 | KRW 10.330,00 | KRW 10.660,00 | KRW 9.200,00 | 1,94M |
| 2026-07-22 | KRW 10.050,00 | +%0,50 | KRW 10.210,00 | KRW 10.540,00 | KRW 9.920,00 | 1,62M |
| 2026-07-21 | KRW 10.000,00 | +%7,30 | KRW 9.260,00 | KRW 10.360,00 | KRW 9.130,00 | 1,58M |
| 2026-07-20 | KRW 9.320,00 | -%0,32 | KRW 9.100,00 | KRW 9.690,00 | KRW 8.610,00 | 973,77K |
| 2026-07-16 | KRW 9.350,00 | -%9,49 | KRW 10.030,00 | KRW 10.370,00 | KRW 9.260,00 | 849,48K |
| 2026-07-15 | KRW 10.330,00 | +%5,09 | KRW 10.240,00 | KRW 10.780,00 | KRW 10.090,00 | 1,95M |
| 2026-07-14 | KRW 9.830,00 | +%5,59 | KRW 9.350,00 | KRW 10.490,00 | KRW 8.910,00 | 1,93M |
| 2026-07-13 | KRW 9.310,00 | -%2,62 | KRW 9.510,00 | KRW 10.400,00 | KRW 9.160,00 | 1,28M |
| 2026-07-10 | KRW 9.560,00 | +%15,60 | KRW 8.570,00 | KRW 9.870,00 | KRW 8.410,00 | 1,96M |
| 2026-07-09 | KRW 8.270,00 | +%6,99 | KRW 7.750,00 | KRW 8.490,00 | KRW 7.710,00 | 1,11M |
| 2026-07-08 | KRW 7.730,00 | -%8,19 | KRW 8.330,00 | KRW 8.330,00 | KRW 7.510,00 | 711,31K |
| 2026-07-07 | KRW 8.420,00 | -%4,32 | KRW 8.800,00 | KRW 9.100,00 | KRW 8.120,00 | 920,51K |
| 2026-07-06 | KRW 8.800,00 | +%4,02 | KRW 8.860,00 | KRW 9.350,00 | KRW 8.380,00 | 1,95M |
| 2026-07-03 | KRW 8.460,00 | +%18,49 | KRW 8.050,00 | KRW 8.990,00 | KRW 7.230,00 | 2,28M |
| 2026-07-02 | KRW 7.140,00 | -%12,07 | KRW 7.800,00 | KRW 7.810,00 | KRW 7.070,00 | 483,70K |
| 2026-07-01 | KRW 8.120,00 | -%0,37 | KRW 8.120,00 | KRW 8.640,00 | KRW 7.930,00 | 591,85K |
| 2026-06-30 | KRW 8.150,00 | +%10,14 | KRW 7.400,00 | KRW 8.270,00 | KRW 7.400,00 | 877,81K |
| 2026-06-29 | KRW 7.400,00 | +%4,67 | KRW 6.950,00 | KRW 7.640,00 | KRW 6.950,00 | 396,13K |
| 2026-06-26 | KRW 7.070,00 | -%0,70 | KRW 7.050,00 | KRW 7.100,00 | KRW 6.540,00 | 735,77K |
| 2026-06-25 | KRW 7.120,00 | -%1,79 | KRW 7.320,00 | KRW 7.670,00 | KRW 7.000,00 | 472,43K |
| 2026-06-24 | KRW 7.250,00 | -%2,16 | KRW 7.400,00 | KRW 7.500,00 | KRW 6.970,00 | 499,85K |
| 2026-06-23 | KRW 7.410,00 | -%12,82 | KRW 8.500,00 | KRW 8.500,00 | KRW 7.410,00 | 706,56K |
| 2026-06-22 | KRW 8.500,00 | +%0,71 | KRW 8.320,00 | KRW 8.760,00 | KRW 8.290,00 | 387,84K |
| 2026-06-19 | KRW 8.440,00 | -%4,09 | KRW 8.800,00 | KRW 8.960,00 | KRW 8.130,00 | 531,03K |
| 2026-06-18 | KRW 8.800,00 | -%1,90 | KRW 8.970,00 | KRW 8.970,00 | KRW 8.500,00 | 519,00K |
| 2026-06-17 | KRW 8.970,00 | +%0,11 | KRW 8.960,00 | KRW 9.200,00 | KRW 8.650,00 | 485,85K |
| 2026-06-16 | KRW 8.960,00 | -%3,45 | KRW 9.390,00 | KRW 9.640,00 | KRW 8.880,00 | 596,62K |
| 2026-06-15 | KRW 9.280,00 | -%7,66 | KRW 10.050,00 | KRW 10.050,00 | KRW 8.950,00 | 939,61K |
| 2026-06-12 | KRW 10.050,00 | +%20,65 | KRW 8.690,00 | KRW 10.490,00 | KRW 8.510,00 | 1,72M |
| 2026-06-11 | KRW 8.330,00 | +%5,04 | KRW 7.800,00 | KRW 8.370,00 | KRW 7.560,00 | 462,29K |
| 2026-06-10 | KRW 7.930,00 | -%3,06 | KRW 8.030,00 | KRW 8.340,00 | KRW 7.720,00 | 415,66K |
| 2026-06-09 | KRW 8.180,00 | +%4,74 | KRW 8.010,00 | KRW 8.570,00 | KRW 7.960,00 | 775,37K |
| 2026-06-08 | KRW 7.810,00 | -%7,79 | KRW 7.600,00 | KRW 8.280,00 | KRW 7.320,00 | 1,11M |
| 2026-06-05 | KRW 8.470,00 | -%2,76 | KRW 8.700,00 | KRW 8.790,00 | KRW 8.270,00 | 580,60K |
| 2026-06-04 | KRW 8.710,00 | -%1,14 | KRW 8.810,00 | KRW 9.620,00 | KRW 8.400,00 | 1,36M |
| 2026-06-02 | KRW 8.810,00 | -%5,37 | KRW 9.290,00 | KRW 9.680,00 | KRW 8.250,00 | 1,47M |
| 2026-06-01 | KRW 9.310,00 | +%10,83 | KRW 8.500,00 | KRW 9.380,00 | KRW 8.130,00 | 1,99M |
| 2026-05-29 | KRW 8.400,00 | -%11,21 | KRW 9.600,00 | KRW 9.730,00 | KRW 7.970,00 | 2,48M |
| 2026-05-28 | KRW 9.460,00 | -%4,64 | KRW 9.970,00 | KRW 9.970,00 | KRW 9.130,00 | 844,96K |
| 2026-05-27 | KRW 9.920,00 | -%5,07 | KRW 10.840,00 | KRW 10.840,00 | KRW 9.510,00 | 1,44M |
| 2026-05-26 | KRW 10.450,00 | +%6,74 | KRW 10.070,00 | KRW 10.980,00 | KRW 10.000,00 | 1,38M |
| 2026-05-22 | KRW 9.790,00 | +%2,84 | KRW 9.610,00 | KRW 9.920,00 | KRW 9.390,00 | 967,41K |
| 2026-05-21 | KRW 9.520,00 | +%0,74 | KRW 9.710,00 | KRW 10.110,00 | KRW 9.440,00 | 1,15M |