KG Eco Solution Co.,Ltd. 151860
KRX · Güney Kore · Üretici İmalatı
KRW 5.350,00+60,00 (+%1,13)
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 5.290,00 | +%1,54 | KRW 5.270,00 | KRW 5.300,00 | KRW 5.210,00 | 22,99K |
| 2026-09-30 | KRW 5.210,00 | -%2,25 | KRW 5.300,00 | KRW 5.390,00 | KRW 5.180,00 | 252,89K |
| 2026-09-29 | KRW 5.330,00 | -%2,02 | KRW 5.470,00 | KRW 5.470,00 | KRW 5.280,00 | 55,31K |
| 2026-09-28 | KRW 5.440,00 | +%0,93 | KRW 5.430,00 | KRW 5.480,00 | KRW 5.370,00 | 57,56K |
| 2026-09-23 | KRW 5.390,00 | -%1,82 | KRW 5.520,00 | KRW 5.520,00 | KRW 5.360,00 | 50,43K |
| 2026-09-22 | KRW 5.490,00 | +%0,37 | KRW 5.510,00 | KRW 5.580,00 | KRW 5.430,00 | 45,36K |
| 2026-09-21 | KRW 5.470,00 | -%2,50 | KRW 5.600,00 | KRW 5.660,00 | KRW 5.440,00 | 57,56K |
| 2026-09-18 | KRW 5.610,00 | -%0,71 | KRW 5.680,00 | KRW 5.720,00 | KRW 5.570,00 | 30,60K |
| 2026-09-17 | KRW 5.650,00 | +%1,25 | KRW 5.650,00 | KRW 5.700,00 | KRW 5.580,00 | 47,86K |
| 2026-09-16 | KRW 5.580,00 | -%1,41 | KRW 5.660,00 | KRW 5.690,00 | KRW 5.520,00 | 631,74K |
| 2026-09-15 | KRW 5.660,00 | %0,00 | KRW 5.610,00 | KRW 5.710,00 | KRW 5.580,00 | 28,39K |
| 2026-09-14 | KRW 5.660,00 | -%0,70 | KRW 5.610,00 | KRW 5.750,00 | KRW 5.610,00 | 25,37K |
| 2026-09-11 | KRW 5.700,00 | +%1,24 | KRW 5.620,00 | KRW 5.730,00 | KRW 5.570,00 | 65,00K |
| 2026-09-10 | KRW 5.630,00 | +%1,81 | KRW 5.530,00 | KRW 5.670,00 | KRW 5.500,00 | 115,50K |
| 2026-09-09 | KRW 5.530,00 | +%0,18 | KRW 5.520,00 | KRW 5.570,00 | KRW 5.480,00 | 27,59K |
| 2026-09-08 | KRW 5.520,00 | -%1,08 | KRW 5.650,00 | KRW 5.650,00 | KRW 5.470,00 | 31,55K |
| 2026-09-07 | KRW 5.580,00 | -%0,18 | KRW 5.690,00 | KRW 5.690,00 | KRW 5.560,00 | 28,24K |
| 2026-09-04 | KRW 5.590,00 | -%1,06 | KRW 5.660,00 | KRW 5.700,00 | KRW 5.570,00 | 25,58K |
| 2026-09-03 | KRW 5.650,00 | +%4,44 | KRW 5.490,00 | KRW 5.690,00 | KRW 5.400,00 | 109,52K |
| 2026-09-02 | KRW 5.410,00 | -%3,91 | KRW 5.550,00 | KRW 5.570,00 | KRW 5.410,00 | 69,24K |
| 2026-09-01 | KRW 5.630,00 | +%0,18 | KRW 5.620,00 | KRW 5.660,00 | KRW 5.540,00 | 65,06K |
| 2026-08-31 | KRW 5.620,00 | -%1,06 | KRW 5.600,00 | KRW 5.690,00 | KRW 5.520,00 | 68,81K |
| 2026-08-28 | KRW 5.680,00 | +%2,34 | KRW 5.520,00 | KRW 5.750,00 | KRW 5.480,00 | 82,90K |
| 2026-08-27 | KRW 5.550,00 | -%0,72 | KRW 5.590,00 | KRW 5.650,00 | KRW 5.520,00 | 48,65K |
| 2026-08-26 | KRW 5.590,00 | +%0,36 | KRW 5.570,00 | KRW 5.720,00 | KRW 5.520,00 | 52,05K |
| 2026-08-25 | KRW 5.570,00 | +%2,20 | KRW 5.450,00 | KRW 5.600,00 | KRW 5.350,00 | 60,48K |
| 2026-08-24 | KRW 5.450,00 | +%1,30 | KRW 5.470,00 | KRW 5.520,00 | KRW 5.430,00 | 40,00K |
| 2026-08-21 | KRW 5.380,00 | -%2,89 | KRW 5.520,00 | KRW 5.520,00 | KRW 5.330,00 | 66,60K |
| 2026-08-20 | KRW 5.540,00 | +%0,91 | KRW 5.500,00 | KRW 5.610,00 | KRW 5.480,00 | 52,23K |
| 2026-08-19 | KRW 5.490,00 | -%1,96 | KRW 5.500,00 | KRW 5.590,00 | KRW 5.460,00 | 51,88K |
| 2026-08-18 | KRW 5.600,00 | -%3,78 | KRW 5.870,00 | KRW 5.870,00 | KRW 5.590,00 | 120,55K |
| 2026-08-14 | KRW 5.820,00 | +%0,34 | KRW 5.800,00 | KRW 5.870,00 | KRW 5.680,00 | 86,26K |
| 2026-08-13 | KRW 5.800,00 | -%2,36 | KRW 5.980,00 | KRW 6.030,00 | KRW 5.730,00 | 131,89K |
| 2026-08-12 | KRW 5.940,00 | +%0,17 | KRW 5.950,00 | KRW 6.150,00 | KRW 5.930,00 | 117,18K |
| 2026-08-11 | KRW 5.930,00 | +%1,19 | KRW 5.860,00 | KRW 6.070,00 | KRW 5.820,00 | 80,11K |
| 2026-08-10 | KRW 5.860,00 | +%0,51 | KRW 5.840,00 | KRW 5.910,00 | KRW 5.720,00 | 90,62K |
| 2026-08-07 | KRW 5.830,00 | +%3,55 | KRW 5.620,00 | KRW 5.900,00 | KRW 5.620,00 | 125,57K |
| 2026-08-06 | KRW 5.630,00 | +%0,90 | KRW 5.590,00 | KRW 5.650,00 | KRW 5.480,00 | 73,50K |
| 2026-08-05 | KRW 5.580,00 | +%1,27 | KRW 5.560,00 | KRW 5.670,00 | KRW 5.520,00 | 47,43K |
| 2026-08-04 | KRW 5.510,00 | +%3,57 | KRW 5.350,00 | KRW 5.580,00 | KRW 5.350,00 | 69,23K |
| 2026-08-03 | KRW 5.320,00 | -%1,30 | KRW 5.260,00 | KRW 5.480,00 | KRW 5.260,00 | 90,50K |
| 2026-07-31 | KRW 5.390,00 | +%5,27 | KRW 5.150,00 | KRW 5.400,00 | KRW 5.150,00 | 84,10K |
| 2026-07-30 | KRW 5.120,00 | +%2,61 | KRW 4.805,00 | KRW 5.280,00 | KRW 4.805,00 | 158,91K |
| 2026-07-29 | KRW 4.990,00 | -%4,95 | KRW 5.270,00 | KRW 5.330,00 | KRW 4.870,00 | 281,97K |
| 2026-07-28 | KRW 5.250,00 | -%3,14 | KRW 5.330,00 | KRW 5.450,00 | KRW 5.180,00 | 72,61K |
| 2026-07-27 | KRW 5.420,00 | -%0,55 | KRW 5.490,00 | KRW 5.620,00 | KRW 5.420,00 | 64,43K |
| 2026-07-24 | KRW 5.450,00 | -%0,91 | KRW 5.490,00 | KRW 5.640,00 | KRW 5.420,00 | 89,85K |
| 2026-07-23 | KRW 5.500,00 | +%5,16 | KRW 5.260,00 | KRW 5.570,00 | KRW 5.260,00 | 109,52K |
| 2026-07-22 | KRW 5.230,00 | +%0,77 | KRW 5.250,00 | KRW 5.490,00 | KRW 5.210,00 | 94,56K |
| 2026-07-21 | KRW 5.190,00 | +%0,19 | KRW 5.180,00 | KRW 5.260,00 | KRW 5.090,00 | 39,85K |
| 2026-07-20 | KRW 5.180,00 | -%4,95 | KRW 5.300,00 | KRW 5.450,00 | KRW 5.050,00 | 84,10K |
| 2026-07-16 | KRW 5.450,00 | -%0,18 | KRW 5.590,00 | KRW 5.590,00 | KRW 5.360,00 | 61,90K |
| 2026-07-15 | KRW 5.460,00 | +%3,21 | KRW 5.350,00 | KRW 5.680,00 | KRW 5.350,00 | 79,47K |
| 2026-07-14 | KRW 5.290,00 | -%2,22 | KRW 5.310,00 | KRW 5.450,00 | KRW 5.220,00 | 74,13K |
| 2026-07-13 | KRW 5.410,00 | +%0,19 | KRW 5.420,00 | KRW 5.910,00 | KRW 5.400,00 | 242,45K |
| 2026-07-10 | KRW 5.400,00 | +%2,86 | KRW 5.330,00 | KRW 5.510,00 | KRW 5.330,00 | 73,27K |
| 2026-07-09 | KRW 5.250,00 | -%5,06 | KRW 5.500,00 | KRW 5.590,00 | KRW 5.200,00 | 105,92K |
| 2026-07-08 | KRW 5.530,00 | -%2,12 | KRW 5.610,00 | KRW 5.920,00 | KRW 5.460,00 | 267,08K |
| 2026-07-07 | KRW 5.650,00 | -%1,57 | KRW 5.700,00 | KRW 5.860,00 | KRW 5.540,00 | 89,46K |
| 2026-07-06 | KRW 5.740,00 | +%3,24 | KRW 5.520,00 | KRW 5.820,00 | KRW 5.520,00 | 102,65K |
| 2026-07-03 | KRW 5.560,00 | +%3,73 | KRW 5.400,00 | KRW 5.620,00 | KRW 5.220,00 | 96,24K |
| 2026-07-02 | KRW 5.360,00 | -%0,37 | KRW 5.360,00 | KRW 5.740,00 | KRW 5.190,00 | 157,42K |
| 2026-07-01 | KRW 5.380,00 | +%3,66 | KRW 5.190,00 | KRW 5.530,00 | KRW 5.150,00 | 174,32K |
| 2026-06-30 | KRW 5.190,00 | -%2,99 | KRW 5.430,00 | KRW 5.440,00 | KRW 5.190,00 | 49,24K |
| 2026-06-29 | KRW 5.350,00 | +%9,18 | KRW 4.775,00 | KRW 5.500,00 | KRW 4.775,00 | 248,17K |
| 2026-06-26 | KRW 4.900,00 | -%0,61 | KRW 4.890,00 | KRW 5.290,00 | KRW 4.810,00 | 261,08K |
| 2026-06-25 | KRW 4.930,00 | -%2,18 | KRW 5.050,00 | KRW 5.140,00 | KRW 4.920,00 | 88,16K |
| 2026-06-24 | KRW 5.040,00 | -%1,18 | KRW 5.100,00 | KRW 5.180,00 | KRW 4.980,00 | 121,71K |
| 2026-06-23 | KRW 5.100,00 | -%4,67 | KRW 5.320,00 | KRW 5.430,00 | KRW 5.020,00 | 119,98K |
| 2026-06-22 | KRW 5.350,00 | -%3,25 | KRW 5.460,00 | KRW 5.580,00 | KRW 5.300,00 | 103,73K |
| 2026-06-19 | KRW 5.530,00 | -%0,18 | KRW 5.680,00 | KRW 5.740,00 | KRW 5.330,00 | 133,94K |
| 2026-06-18 | KRW 5.540,00 | -%2,29 | KRW 5.730,00 | KRW 5.730,00 | KRW 5.420,00 | 119,17K |
| 2026-06-17 | KRW 5.670,00 | %0,00 | KRW 5.680,00 | KRW 6.130,00 | KRW 5.650,00 | 64,85K |
| 2026-06-16 | KRW 5.670,00 | -%2,74 | KRW 5.940,00 | KRW 5.940,00 | KRW 5.600,00 | 127,86K |
| 2026-06-15 | KRW 5.830,00 | -%3,95 | KRW 6.100,00 | KRW 6.240,00 | KRW 5.650,00 | 163,24K |
| 2026-06-12 | KRW 6.070,00 | +%6,87 | KRW 5.730,00 | KRW 6.380,00 | KRW 5.720,00 | 826,73K |
| 2026-06-11 | KRW 5.680,00 | +%4,99 | KRW 5.350,00 | KRW 5.880,00 | KRW 5.210,00 | 799,49K |
| 2026-06-10 | KRW 5.410,00 | +%2,66 | KRW 5.310,00 | KRW 5.880,00 | KRW 5.030,00 | 604 |
| 2026-06-09 | KRW 5.270,00 | +%9,34 | KRW 4.830,00 | KRW 5.530,00 | KRW 4.820,00 | 336,64K |
| 2026-06-08 | KRW 4.820,00 | -%4,93 | KRW 4.800,00 | KRW 5.250,00 | KRW 4.745,00 | 356,40K |
| 2026-06-05 | KRW 5.070,00 | -%2,12 | KRW 5.140,00 | KRW 5.160,00 | KRW 4.940,00 | 161,86K |
| 2026-06-04 | KRW 5.180,00 | -%1,52 | KRW 5.220,00 | KRW 5.310,00 | KRW 5.150,00 | 113,26K |
| 2026-06-02 | KRW 5.260,00 | -%2,05 | KRW 5.300,00 | KRW 5.360,00 | KRW 5.190,00 | 196,84K |
| 2026-06-01 | KRW 5.370,00 | -%4,28 | KRW 5.620,00 | KRW 5.720,00 | KRW 5.300,00 | 257,32K |
| 2026-05-29 | KRW 5.610,00 | -%2,94 | KRW 5.780,00 | KRW 5.810,00 | KRW 5.530,00 | 177,52K |
| 2026-05-28 | KRW 5.780,00 | -%3,02 | KRW 5.970,00 | KRW 6.000,00 | KRW 5.560,00 | 220,27K |
| 2026-05-27 | KRW 5.960,00 | -%3,09 | KRW 6.100,00 | KRW 6.180,00 | KRW 5.920,00 | 210,83K |
| 2026-05-26 | KRW 6.150,00 | -%2,54 | KRW 6.330,00 | KRW 6.390,00 | KRW 6.130,00 | 192,45K |
| 2026-05-22 | KRW 6.310,00 | +%2,10 | KRW 6.180,00 | KRW 6.340,00 | KRW 6.150,00 | 169,78K |
| 2026-05-21 | KRW 6.180,00 | +%2,66 | KRW 6.060,00 | KRW 6.290,00 | KRW 6.060,00 | 111,20K |