WINHITECH CO.LTD. 192390
KRX · Güney Kore · Dayanıklı Tüketim Malları
KRW 1.869,00+26,00 (+%1,41)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.869,00 | +%1,41 | KRW 1.819,00 | KRW 1.870,00 | KRW 1.819,00 | 8,56K |
| 2026-10-01 | KRW 1.843,00 | +%0,22 | KRW 1.824,00 | KRW 1.850,00 | KRW 1.792,00 | 16,95K |
| 2026-09-30 | KRW 1.839,00 | %0,00 | KRW 1.870,00 | KRW 1.870,00 | KRW 1.800,00 | 27,94K |
| 2026-09-29 | KRW 1.839,00 | -%0,65 | KRW 1.950,00 | KRW 1.950,00 | KRW 1.831,00 | 15,61K |
| 2026-09-28 | KRW 1.851,00 | -%0,70 | KRW 1.895,00 | KRW 1.895,00 | KRW 1.829,00 | 13,02K |
| 2026-09-23 | KRW 1.864,00 | %0,00 | KRW 1.896,00 | KRW 1.896,00 | KRW 1.839,00 | 32,49K |
| 2026-09-22 | KRW 1.864,00 | +%0,38 | KRW 1.886,00 | KRW 1.896,00 | KRW 1.856,00 | 24,64K |
| 2026-09-21 | KRW 1.857,00 | +%0,65 | KRW 1.846,00 | KRW 1.899,00 | KRW 1.815,00 | 76,95K |
| 2026-09-18 | KRW 1.845,00 | +%1,21 | KRW 1.823,00 | KRW 1.873,00 | KRW 1.807,00 | 12,51K |
| 2026-09-17 | KRW 1.823,00 | -%0,11 | KRW 1.790,00 | KRW 1.895,00 | KRW 1.764,00 | 51,89K |
| 2026-09-16 | KRW 1.825,00 | -%0,22 | KRW 1.829,00 | KRW 1.904,00 | KRW 1.819,00 | 17,15K |
| 2026-09-15 | KRW 1.829,00 | %0,00 | KRW 1.829,00 | KRW 1.870,00 | KRW 1.771,00 | 24,45K |
| 2026-09-14 | KRW 1.829,00 | %0,00 | KRW 1.829,00 | KRW 1.879,00 | KRW 1.808,00 | 15,68K |
| 2026-09-11 | KRW 1.829,00 | +%0,16 | KRW 1.900,00 | KRW 1.900,00 | KRW 1.788,00 | 9,35K |
| 2026-09-10 | KRW 1.826,00 | +%4,70 | KRW 1.744,00 | KRW 1.878,00 | KRW 1.729,00 | 67,51K |
| 2026-09-09 | KRW 1.744,00 | -%1,36 | KRW 1.784,00 | KRW 1.794,00 | KRW 1.729,00 | 55,45K |
| 2026-09-08 | KRW 1.768,00 | -%0,56 | KRW 1.820,00 | KRW 1.820,00 | KRW 1.759,00 | 23,10K |
| 2026-09-07 | KRW 1.778,00 | -%0,06 | KRW 1.800,00 | KRW 1.800,00 | KRW 1.763,00 | 22,14K |
| 2026-09-04 | KRW 1.779,00 | -%1,11 | KRW 1.839,00 | KRW 1.839,00 | KRW 1.769,00 | 34,06K |
| 2026-09-03 | KRW 1.799,00 | -%0,61 | KRW 1.890,00 | KRW 1.893,00 | KRW 1.762,00 | 31,70K |
| 2026-09-02 | KRW 1.810,00 | -%0,88 | KRW 1.826,00 | KRW 1.849,00 | KRW 1.792,00 | 15,08K |
| 2026-09-01 | KRW 1.826,00 | +%0,27 | KRW 1.797,00 | KRW 1.925,00 | KRW 1.788,00 | 22,77K |
| 2026-08-31 | KRW 1.821,00 | +%4,36 | KRW 1.745,00 | KRW 1.827,00 | KRW 1.735,00 | 50,97K |
| 2026-08-28 | KRW 1.745,00 | -%3,91 | KRW 1.845,00 | KRW 1.845,00 | KRW 1.715,00 | 153,92K |
| 2026-08-27 | KRW 1.816,00 | -%0,60 | KRW 1.930,00 | KRW 1.930,00 | KRW 1.790,00 | 17,54K |
| 2026-08-26 | KRW 1.827,00 | -%0,05 | KRW 1.897,00 | KRW 1.898,00 | KRW 1.785,00 | 7,15K |
| 2026-08-25 | KRW 1.828,00 | +%0,49 | KRW 1.799,00 | KRW 1.839,00 | KRW 1.798,00 | 12,43K |
| 2026-08-24 | KRW 1.819,00 | +%0,44 | KRW 1.811,00 | KRW 1.892,00 | KRW 1.758,00 | 10,55K |
| 2026-08-21 | KRW 1.811,00 | +%1,74 | KRW 1.838,00 | KRW 1.900,00 | KRW 1.740,00 | 41,39K |
| 2026-08-20 | KRW 1.780,00 | +%0,06 | KRW 1.880,00 | KRW 1.880,00 | KRW 1.747,00 | 34,01K |
| 2026-08-19 | KRW 1.779,00 | -%0,89 | KRW 1.795,00 | KRW 1.831,00 | KRW 1.745,00 | 18,61K |
| 2026-08-18 | KRW 1.795,00 | -%2,55 | KRW 1.849,00 | KRW 1.999,00 | KRW 1.773,00 | 84,75K |
| 2026-08-14 | KRW 1.842,00 | +%0,16 | KRW 1.900,00 | KRW 1.900,00 | KRW 1.798,00 | 10,73K |
| 2026-08-13 | KRW 1.839,00 | +%0,55 | KRW 1.806,00 | KRW 1.847,00 | KRW 1.800,00 | 17,69K |
| 2026-08-12 | KRW 1.829,00 | -%0,97 | KRW 1.847,00 | KRW 1.847,00 | KRW 1.818,00 | 3,04K |
| 2026-08-11 | KRW 1.847,00 | +%1,37 | KRW 1.922,00 | KRW 1.922,00 | KRW 1.791,00 | 9,14K |
| 2026-08-10 | KRW 1.822,00 | +%0,72 | KRW 1.809,00 | KRW 1.848,00 | KRW 1.772,00 | 21,03K |
| 2026-08-07 | KRW 1.809,00 | +%0,06 | KRW 1.883,00 | KRW 1.883,00 | KRW 1.792,00 | 10,62K |
| 2026-08-06 | KRW 1.808,00 | +%0,06 | KRW 1.883,00 | KRW 1.883,00 | KRW 1.779,00 | 12,16K |
| 2026-08-05 | KRW 1.807,00 | +%2,85 | KRW 1.759,00 | KRW 1.855,00 | KRW 1.750,00 | 10,19K |
| 2026-08-04 | KRW 1.757,00 | -%3,41 | KRW 1.819,00 | KRW 1.859,00 | KRW 1.730,00 | 34,38K |
| 2026-08-03 | KRW 1.819,00 | +%1,45 | KRW 1.799,00 | KRW 1.824,00 | KRW 1.757,00 | 15,56K |
| 2026-07-31 | KRW 1.793,00 | +%3,46 | KRW 1.869,00 | KRW 1.869,00 | KRW 1.697,00 | 16,35K |
| 2026-07-30 | KRW 1.733,00 | -%2,48 | KRW 1.400,00 | KRW 1.878,00 | KRW 1.400,00 | 27,49K |
| 2026-07-29 | KRW 1.777,00 | -%1,00 | KRW 1.731,00 | KRW 1.885,00 | KRW 1.731,00 | 15,17K |
| 2026-07-28 | KRW 1.795,00 | +%3,46 | KRW 1.733,00 | KRW 1.825,00 | KRW 1.721,00 | 24,36K |
| 2026-07-27 | KRW 1.735,00 | -%4,36 | KRW 1.899,00 | KRW 2.065,00 | KRW 1.725,00 | 102,72K |
| 2026-07-24 | KRW 1.814,00 | -%2,00 | KRW 1.848,00 | KRW 1.851,00 | KRW 1.800,00 | 9,53K |
| 2026-07-23 | KRW 1.851,00 | +%0,87 | KRW 1.874,00 | KRW 1.874,00 | KRW 1.780,00 | 11,65K |
| 2026-07-22 | KRW 1.835,00 | +%0,05 | KRW 1.836,00 | KRW 1.938,00 | KRW 1.815,00 | 10,60K |
| 2026-07-21 | KRW 1.834,00 | +%0,66 | KRW 1.818,00 | KRW 1.964,00 | KRW 1.756,00 | 21,20K |
| 2026-07-20 | KRW 1.822,00 | -%2,04 | KRW 1.860,00 | KRW 1.900,00 | KRW 1.768,00 | 12,62K |
| 2026-07-16 | KRW 1.860,00 | -%1,22 | KRW 1.922,00 | KRW 1.978,00 | KRW 1.839,00 | 20,81K |
| 2026-07-15 | KRW 1.883,00 | +%2,90 | KRW 1.967,00 | KRW 1.967,00 | KRW 1.824,00 | 15,34K |
| 2026-07-14 | KRW 1.830,00 | +%1,67 | KRW 1.800,00 | KRW 1.858,00 | KRW 1.750,00 | 18,01K |
| 2026-07-13 | KRW 1.800,00 | -%6,54 | KRW 1.979,00 | KRW 1.979,00 | KRW 1.800,00 | 37,83K |
| 2026-07-10 | KRW 1.926,00 | +%2,28 | KRW 1.882,00 | KRW 1.980,00 | KRW 1.854,00 | 78,13K |
| 2026-07-09 | KRW 1.883,00 | +%2,28 | KRW 1.841,00 | KRW 1.895,00 | KRW 1.818,00 | 47,10K |
| 2026-07-08 | KRW 1.841,00 | +%2,22 | KRW 1.801,00 | KRW 1.867,00 | KRW 1.720,00 | 146,59K |
| 2026-07-07 | KRW 1.801,00 | +%4,95 | KRW 1.702,00 | KRW 1.956,00 | KRW 1.615,00 | 230,50K |
| 2026-07-06 | KRW 1.716,00 | +%2,08 | KRW 1.681,00 | KRW 1.717,00 | KRW 1.600,00 | 42,18K |
| 2026-07-03 | KRW 1.681,00 | +%1,63 | KRW 1.654,00 | KRW 1.694,00 | KRW 1.599,00 | 26,66K |
| 2026-07-02 | KRW 1.654,00 | -%0,84 | KRW 1.665,00 | KRW 1.719,00 | KRW 1.621,00 | 60,19K |
| 2026-07-01 | KRW 1.668,00 | +%4,97 | KRW 1.589,00 | KRW 1.697,00 | KRW 1.589,00 | 79,17K |
| 2026-06-30 | KRW 1.589,00 | -%2,93 | KRW 1.623,00 | KRW 1.636,00 | KRW 1.511,00 | 78,15K |
| 2026-06-29 | KRW 1.637,00 | +%2,57 | KRW 1.466,00 | KRW 1.676,00 | KRW 1.466,00 | 32,65K |
| 2026-06-26 | KRW 1.596,00 | -%3,91 | KRW 1.615,00 | KRW 1.660,00 | KRW 1.560,00 | 28,76K |
| 2026-06-25 | KRW 1.661,00 | +%3,04 | KRW 1.612,00 | KRW 1.739,00 | KRW 1.612,00 | 34,40K |
| 2026-06-24 | KRW 1.612,00 | +%1,13 | KRW 1.594,00 | KRW 1.708,00 | KRW 1.594,00 | 29,03K |
| 2026-06-23 | KRW 1.594,00 | -%6,78 | KRW 1.710,00 | KRW 1.749,00 | KRW 1.425,00 | 69,15K |
| 2026-06-22 | KRW 1.710,00 | -%1,95 | KRW 1.659,00 | KRW 1.850,00 | KRW 1.659,00 | 23,81K |
| 2026-06-19 | KRW 1.744,00 | -%3,86 | KRW 1.814,00 | KRW 1.887,00 | KRW 1.710,00 | 50,28K |
| 2026-06-18 | KRW 1.814,00 | -%2,42 | KRW 1.898,00 | KRW 1.898,00 | KRW 1.813,00 | 13,96K |
| 2026-06-17 | KRW 1.859,00 | -%1,12 | KRW 1.864,00 | KRW 1.880,00 | KRW 1.769,00 | 24,33K |
| 2026-06-16 | KRW 1.880,00 | +%1,46 | KRW 1.879,00 | KRW 1.890,00 | KRW 1.835,00 | 21,39K |
| 2026-06-15 | KRW 1.853,00 | +%0,43 | KRW 1.860,00 | KRW 1.890,00 | KRW 1.794,00 | 29,16K |
| 2026-06-12 | KRW 1.845,00 | +%0,27 | KRW 1.840,00 | KRW 1.874,00 | KRW 1.794,00 | 49,87K |
| 2026-06-11 | KRW 1.840,00 | +%3,37 | KRW 1.780,00 | KRW 1.880,00 | KRW 1.731,00 | 74,43K |
| 2026-06-10 | KRW 1.780,00 | +%0,11 | KRW 1.857,00 | KRW 1.857,00 | KRW 1.695,00 | 33,06K |
| 2026-06-09 | KRW 1.778,00 | -%0,61 | KRW 1.854,00 | KRW 1.854,00 | KRW 1.712,00 | 24,16K |
| 2026-06-08 | KRW 1.789,00 | -%1,27 | KRW 1.812,00 | KRW 1.858,00 | KRW 1.758,00 | 67,19K |
| 2026-06-05 | KRW 1.812,00 | +%4,80 | KRW 1.795,00 | KRW 1.863,00 | KRW 1.626,00 | 127,46K |
| 2026-06-04 | KRW 1.729,00 | +%14,50 | KRW 1.520,00 | KRW 1.861,00 | KRW 1.513,00 | 604,67K |
| 2026-06-02 | KRW 1.510,00 | +%6,79 | KRW 1.414,00 | KRW 1.617,00 | KRW 1.344,00 | 384,28K |
| 2026-06-01 | KRW 1.414,00 | -%6,79 | KRW 1.517,00 | KRW 1.598,00 | KRW 1.394,00 | 61,09K |
| 2026-05-29 | KRW 1.517,00 | -%4,71 | KRW 1.592,00 | KRW 1.610,00 | KRW 1.495,00 | 42,32K |
| 2026-05-28 | KRW 1.592,00 | -%6,08 | KRW 1.695,00 | KRW 1.695,00 | KRW 1.543,00 | 79,73K |
| 2026-05-27 | KRW 1.695,00 | -%5,78 | KRW 1.784,00 | KRW 1.809,00 | KRW 1.680,00 | 49,69K |
| 2026-05-26 | KRW 1.799,00 | -%1,15 | KRW 1.820,00 | KRW 1.838,00 | KRW 1.750,00 | 37,80K |
| 2026-05-22 | KRW 1.820,00 | +%1,51 | KRW 1.820,00 | KRW 1.820,00 | KRW 1.776,00 | 22,67K |