PAVONINE CO., LTD. 177830
KRX · Güney Kore · Enerji Dışı Mineraller
KRW 2.090,00-20,00 (-%0,95)
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 2.090,00 | -%0,95 | KRW 2.110,00 | KRW 2.155,00 | KRW 2.075,00 | 4,65K |
| 2026-10-01 | KRW 2.110,00 | +%1,20 | KRW 2.075,00 | KRW 2.110,00 | KRW 2.020,00 | 13,40K |
| 2026-09-30 | KRW 2.085,00 | -%0,71 | KRW 2.100,00 | KRW 2.110,00 | KRW 2.045,00 | 11,81K |
| 2026-09-29 | KRW 2.100,00 | -%2,10 | KRW 2.145,00 | KRW 2.145,00 | KRW 2.055,00 |
| 11,93K |
| 2026-09-28 | KRW 2.145,00 | +%0,23 | KRW 2.135,00 | KRW 2.160,00 | KRW 2.025,00 | 23,01K |
| 2026-09-23 | KRW 2.140,00 | -%0,93 | KRW 2.180,00 | KRW 2.180,00 | KRW 2.000,00 | 106,92K |
| 2026-09-22 | KRW 2.160,00 | %0,00 | KRW 2.160,00 | KRW 2.160,00 | KRW 2.130,00 | 5,35K |
| 2026-09-21 | KRW 2.160,00 | -%1,59 | KRW 2.200,00 | KRW 2.200,00 | KRW 2.135,00 | 9,37K |
| 2026-09-18 | KRW 2.195,00 | +%0,69 | KRW 2.220,00 | KRW 2.220,00 | KRW 2.140,00 | 10,69K |
| 2026-09-17 | KRW 2.180,00 | -%0,23 | KRW 2.195,00 | KRW 2.195,00 | KRW 2.150,00 | 1,43K |
| 2026-09-16 | KRW 2.185,00 | %0,00 | KRW 2.185,00 | KRW 2.190,00 | KRW 2.140,00 | 2,99K |
| 2026-09-15 | KRW 2.185,00 | %0,00 | KRW 2.185,00 | KRW 2.200,00 | KRW 2.135,00 | 4,07K |
| 2026-09-14 | KRW 2.185,00 | +%0,69 | KRW 2.170,00 | KRW 2.190,00 | KRW 2.140,00 | 1,33K |
| 2026-09-11 | KRW 2.170,00 | -%0,23 | KRW 2.190,00 | KRW 2.190,00 | KRW 2.130,00 | 14,71K |
| 2026-09-10 | KRW 2.175,00 | +%0,46 | KRW 2.195,00 | KRW 2.195,00 | KRW 2.140,00 | 11,30K |
| 2026-09-09 | KRW 2.165,00 | -%0,92 | KRW 2.195,00 | KRW 2.195,00 | KRW 2.145,00 | 10,57K |
| 2026-09-08 | KRW 2.185,00 | -%2,02 | KRW 2.215,00 | KRW 2.225,00 | KRW 2.170,00 | 17,61K |
| 2026-09-07 | KRW 2.230,00 | -%2,19 | KRW 2.280,00 | KRW 2.280,00 | KRW 2.175,00 | 30,72K |
| 2026-09-04 | KRW 2.280,00 | %0,00 | KRW 2.290,00 | KRW 2.305,00 | KRW 2.225,00 | 11,34K |
| 2026-09-03 | KRW 2.280,00 | -%1,30 | KRW 2.325,00 | KRW 2.330,00 | KRW 2.260,00 | 7,36K |
| 2026-09-02 | KRW 2.310,00 | -%1,49 | KRW 2.345,00 | KRW 2.350,00 | KRW 2.275,00 | 13,79K |
| 2026-09-01 | KRW 2.345,00 | -%0,64 | KRW 2.315,00 | KRW 2.370,00 | KRW 2.290,00 | 5,51K |
| 2026-08-31 | KRW 2.360,00 | -%0,21 | KRW 2.370,00 | KRW 2.370,00 | KRW 2.290,00 | 9,35K |
| 2026-08-28 | KRW 2.365,00 | +%0,42 | KRW 2.360,00 | KRW 2.370,00 | KRW 2.305,00 | 27,14K |
| 2026-08-27 | KRW 2.355,00 | +%2,84 | KRW 2.300,00 | KRW 2.370,00 | KRW 2.295,00 | 10,39K |
| 2026-08-26 | KRW 2.290,00 | +%2,23 | KRW 2.240,00 | KRW 2.300,00 | KRW 2.210,00 | 5,68K |
| 2026-08-25 | KRW 2.240,00 | -%2,18 | KRW 2.225,00 | KRW 2.250,00 | KRW 2.205,00 | 9,50K |
| 2026-08-24 | KRW 2.290,00 | -%0,87 | KRW 2.290,00 | KRW 2.300,00 | KRW 2.225,00 | 29,76K |
| 2026-08-21 | KRW 2.310,00 | +%0,43 | KRW 2.300,00 | KRW 2.320,00 | KRW 2.260,00 | 6,24K |
| 2026-08-20 | KRW 2.300,00 | -%1,50 | KRW 2.350,00 | KRW 2.350,00 | KRW 2.270,00 | 58,11K |
| 2026-08-19 | KRW 2.335,00 | -%0,85 | KRW 2.350,00 | KRW 2.350,00 | KRW 2.300,00 | 13,81K |
| 2026-08-18 | KRW 2.355,00 | -%1,05 | KRW 2.380,00 | KRW 2.390,00 | KRW 2.330,00 | 15,19K |
| 2026-08-14 | KRW 2.380,00 | %0,00 | KRW 2.385,00 | KRW 2.405,00 | KRW 2.315,00 | 13,63K |
| 2026-08-13 | KRW 2.380,00 | -%0,42 | KRW 2.405,00 | KRW 2.405,00 | KRW 2.320,00 | 9,58K |
| 2026-08-12 | KRW 2.390,00 | %0,00 | KRW 2.390,00 | KRW 2.415,00 | KRW 2.375,00 | 7,36K |
| 2026-08-11 | KRW 2.390,00 | +%0,84 | KRW 2.345,00 | KRW 2.405,00 | KRW 2.345,00 | 3,69K |
| 2026-08-10 | KRW 2.370,00 | -%1,04 | KRW 2.405,00 | KRW 2.415,00 | KRW 2.330,00 | 7,40K |
| 2026-08-07 | KRW 2.395,00 | -%0,83 | KRW 2.395,00 | KRW 2.410,00 | KRW 2.355,00 | 2,66K |
| 2026-08-06 | KRW 2.415,00 | +%0,63 | KRW 2.390,00 | KRW 2.415,00 | KRW 2.215,00 | 20,39K |
| 2026-08-05 | KRW 2.400,00 | +%0,63 | KRW 2.385,00 | KRW 2.400,00 | KRW 2.320,00 | 13,48K |
| 2026-08-04 | KRW 2.385,00 | -%2,05 | KRW 2.435,00 | KRW 2.435,00 | KRW 2.355,00 | 8,23K |
| 2026-08-03 | KRW 2.435,00 | +%1,04 | KRW 2.410,00 | KRW 2.485,00 | KRW 2.405,00 | 7,09K |
| 2026-07-31 | KRW 2.410,00 | +%3,43 | KRW 2.245,00 | KRW 2.420,00 | KRW 2.245,00 | 16,53K |
| 2026-07-30 | KRW 2.330,00 | -%1,89 | KRW 2.370,00 | KRW 2.475,00 | KRW 2.320,00 | 6,78K |
| 2026-07-29 | KRW 2.375,00 | -%0,84 | KRW 2.350,00 | KRW 2.400,00 | KRW 2.250,00 | 18,30K |
| 2026-07-28 | KRW 2.395,00 | -%0,21 | KRW 2.310,00 | KRW 2.400,00 | KRW 2.310,00 | 8,89K |
| 2026-07-27 | KRW 2.400,00 | -%2,04 | KRW 2.450,00 | KRW 2.450,00 | KRW 2.370,00 | 2,76K |
| 2026-07-24 | KRW 2.450,00 | +%0,41 | KRW 2.425,00 | KRW 2.465,00 | KRW 2.360,00 | 6,96K |
| 2026-07-23 | KRW 2.440,00 | -%0,81 | KRW 2.440,00 | KRW 2.470,00 | KRW 2.335,00 | 8,77K |
| 2026-07-22 | KRW 2.460,00 | +%4,02 | KRW 2.380,00 | KRW 2.500,00 | KRW 2.310,00 | 11,46K |
| 2026-07-21 | KRW 2.365,00 | -%1,87 | KRW 2.340,00 | KRW 2.420,00 | KRW 2.340,00 | 3,08K |
| 2026-07-20 | KRW 2.410,00 | +%1,90 | KRW 2.475,00 | KRW 2.475,00 | KRW 2.315,00 | 12,34K |
| 2026-07-16 | KRW 2.365,00 | %0,00 | KRW 2.395,00 | KRW 2.395,00 | KRW 2.300,00 | 6,79K |
| 2026-07-15 | KRW 2.365,00 | +%0,21 | KRW 2.450,00 | KRW 2.450,00 | KRW 2.320,00 | 8,35K |
| 2026-07-14 | KRW 2.360,00 | -%0,63 | KRW 2.355,00 | KRW 2.375,00 | KRW 2.280,00 | 27,93K |
| 2026-07-13 | KRW 2.375,00 | -%1,25 | KRW 2.470,00 | KRW 2.475,00 | KRW 2.310,00 | 15,43K |
| 2026-07-10 | KRW 2.405,00 | -%1,23 | KRW 2.500,00 | KRW 2.500,00 | KRW 2.335,00 | 30,72K |
| 2026-07-09 | KRW 2.435,00 | -%0,61 | KRW 2.430,00 | KRW 2.450,00 | KRW 2.355,00 | 6,69K |
| 2026-07-08 | KRW 2.450,00 | +%1,24 | KRW 2.500,00 | KRW 2.500,00 | KRW 2.325,00 | 21,46K |
| 2026-07-07 | KRW 2.420,00 | -%2,22 | KRW 2.510,00 | KRW 2.510,00 | KRW 2.355,00 | 13,34K |
| 2026-07-06 | KRW 2.475,00 | +%1,02 | KRW 2.450,00 | KRW 2.500,00 | KRW 2.400,00 | 2,22K |
| 2026-07-03 | KRW 2.450,00 | +%0,20 | KRW 2.465,00 | KRW 2.510,00 | KRW 2.315,00 | 9,43K |
| 2026-07-02 | KRW 2.445,00 | %0,00 | KRW 2.425,00 | KRW 2.470,00 | KRW 2.375,00 | 6,77K |
| 2026-07-01 | KRW 2.445,00 | -%0,81 | KRW 2.460,00 | KRW 2.460,00 | KRW 2.360,00 | 8,12K |
| 2026-06-30 | KRW 2.465,00 | +%1,86 | KRW 2.420,00 | KRW 2.465,00 | KRW 2.280,00 | 12,42K |
| 2026-06-29 | KRW 2.420,00 | +%0,41 | KRW 2.315,00 | KRW 2.420,00 | KRW 2.315,00 | 14,61K |
| 2026-06-26 | KRW 2.410,00 | -%1,03 | KRW 2.435,00 | KRW 2.435,00 | KRW 2.270,00 | 33,27K |
| 2026-06-25 | KRW 2.435,00 | -%1,42 | KRW 2.485,00 | KRW 2.485,00 | KRW 2.350,00 | 5,99K |
| 2026-06-24 | KRW 2.470,00 | +%1,23 | KRW 2.440,00 | KRW 2.470,00 | KRW 2.310,00 | 11,08K |
| 2026-06-23 | KRW 2.440,00 | +%2,31 | KRW 2.380,00 | KRW 2.450,00 | KRW 2.250,00 | 26,82K |
| 2026-06-22 | KRW 2.385,00 | -%5,92 | KRW 2.495,00 | KRW 2.495,00 | KRW 2.360,00 | 28,46K |
| 2026-06-19 | KRW 2.535,00 | -%2,31 | KRW 2.575,00 | KRW 2.610,00 | KRW 2.470,00 | 37,79K |
| 2026-06-18 | KRW 2.595,00 | %0,00 | KRW 2.575,00 | KRW 2.615,00 | KRW 2.550,00 | 7,64K |
| 2026-06-17 | KRW 2.595,00 | %0,00 | KRW 2.575,00 | KRW 2.610,00 | KRW 2.565,00 | 13,31K |
| 2026-06-16 | KRW 2.595,00 | -%0,19 | KRW 2.520,00 | KRW 2.600,00 | KRW 2.520,00 | 13,75K |
| 2026-06-15 | KRW 2.600,00 | +%0,78 | KRW 2.580,00 | KRW 2.600,00 | KRW 2.560,00 | 5,86K |
| 2026-06-12 | KRW 2.580,00 | +%1,98 | KRW 2.550,00 | KRW 2.580,00 | KRW 2.540,00 | 8,64K |
| 2026-06-11 | KRW 2.530,00 | +%3,27 | KRW 2.455,00 | KRW 2.540,00 | KRW 2.390,00 | 10,19K |
| 2026-06-10 | KRW 2.450,00 | -%1,21 | KRW 2.480,00 | KRW 2.580,00 | KRW 2.395,00 | 13,84K |
| 2026-06-09 | KRW 2.480,00 | +%1,22 | KRW 2.480,00 | KRW 2.480,00 | KRW 2.385,00 | 20,48K |
| 2026-06-08 | KRW 2.450,00 | %0,00 | KRW 2.430,00 | KRW 2.450,00 | KRW 2.320,00 | 26,79K |
| 2026-06-05 | KRW 2.450,00 | -%0,81 | KRW 2.480,00 | KRW 2.485,00 | KRW 2.410,00 | 9,43K |
| 2026-06-04 | KRW 2.470,00 | +%1,65 | KRW 2.425,00 | KRW 2.480,00 | KRW 2.350,00 | 43,53K |
| 2026-06-02 | KRW 2.430,00 | -%2,80 | KRW 2.480,00 | KRW 2.480,00 | KRW 2.260,00 | 44,60K |
| 2026-06-01 | KRW 2.500,00 | %0,00 | KRW 2.500,00 | KRW 2.500,00 | KRW 2.380,00 | 49,99K |
| 2026-05-29 | KRW 2.500,00 | -%0,60 | KRW 2.515,00 | KRW 2.515,00 | KRW 2.415,00 | 30,94K |
| 2026-05-28 | KRW 2.515,00 | %0,00 | KRW 2.515,00 | KRW 2.515,00 | KRW 2.395,00 | 48,59K |
| 2026-05-27 | KRW 2.515,00 | +%0,20 | KRW 2.515,00 | KRW 2.515,00 | KRW 2.300,00 | 55,76K |
| 2026-05-26 | KRW 2.510,00 | -%1,76 | KRW 2.555,00 | KRW 2.595,00 | KRW 2.450,00 | 57,72K |
| 2026-05-22 | KRW 2.555,00 | +%1,39 | KRW 2.585,00 | KRW 2.585,00 | KRW 2.430,00 | 37,35K |