TONGYANG PILE Inc. 228340
KRX · Güney Kore · Enerji Dışı Mineraller
KRW 3.370,00-50,00 (-%1,46)
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 3.370,00 | -%1,46 | KRW 3.450,00 | KRW 3.535,00 | KRW 3.365,00 | 239,12K |
| 2026-10-01 | KRW 3.420,00 | -%0,87 | KRW 3.375,00 | KRW 3.450,00 | KRW 3.300,00 | 227,75K |
| 2026-09-30 | KRW 3.450,00 | -%4,17 | KRW 3.680,00 | KRW 3.680,00 | KRW 3.435,00 | 311,61K |
| 2026-09-29 | KRW 3.600,00 | -%4,51 | KRW 3.770,00 | KRW 3.960,00 | KRW 3.580,00 | 497,64K |
| 2026-09-28 | KRW 3.770,00 | +%9,28 | KRW 3.450,00 | KRW 3.960,00 | KRW 3.425,00 | 1,26M |
| 2026-09-23 | KRW 3.450,00 | -%1,00 | KRW 3.510,00 | KRW 3.550,00 | KRW 3.390,00 | 294,02K |
| 2026-09-22 | KRW 3.485,00 | +%0,43 | KRW 3.530,00 | KRW 3.640,00 | KRW 3.385,00 | 344,29K |
| 2026-09-21 | KRW 3.470,00 | -%7,71 | KRW 3.765,00 | KRW 3.790,00 | KRW 3.440,00 | 507,38K |
| 2026-09-18 | KRW 3.760,00 | -%1,18 | KRW 3.885,00 | KRW 4.240,00 | KRW 3.745,00 | 2,09M |
| 2026-09-17 | KRW 3.805,00 | -%3,43 | KRW 3.810,00 | KRW 3.905,00 | KRW 3.675,00 | 1,02M |
| 2026-09-16 | KRW 3.940,00 | +%13,87 | KRW 3.705,00 | KRW 4.350,00 | KRW 3.605,00 | 7,10M |
| 2026-09-15 | KRW 3.460,00 | -%3,22 | KRW 3.600,00 | KRW 3.755,00 | KRW 3.420,00 | 534,14K |
| 2026-09-14 | KRW 3.575,00 | -%7,02 | KRW 3.840,00 | KRW 3.900,00 | KRW 3.545,00 | 631,58K |
| 2026-09-11 | KRW 3.845,00 | -%4,11 | KRW 3.950,00 | KRW 4.020,00 | KRW 3.820,00 | 558,14K |
| 2026-09-10 | KRW 4.010,00 | -%5,65 | KRW 4.350,00 | KRW 4.390,00 | KRW 3.940,00 | 1,33M |
| 2026-09-09 | KRW 4.250,00 | -%1,05 | KRW 4.525,00 | KRW 4.790,00 | KRW 4.200,00 | 3,49M |
| 2026-09-08 | KRW 4.295,00 | -%0,35 | KRW 4.285,00 | KRW 4.935,00 | KRW 3.735,00 | 9,13M |
| 2026-09-07 | KRW 4.310,00 | +%4,87 | KRW 4.010,00 | KRW 4.800,00 | KRW 3.905,00 | 4,87M |
| 2026-09-04 | KRW 4.110,00 | +%4,05 | KRW 4.145,00 | KRW 4.555,00 | KRW 3.795,00 | 6,28M |
| 2026-09-03 | KRW 3.950,00 | +%1,67 | KRW 4.270,00 | KRW 4.400,00 | KRW 3.615,00 | 9,62M |
| 2026-09-02 | KRW 3.885,00 | +%29,93 | KRW 2.990,00 | KRW 3.885,00 | KRW 2.905,00 | 2,70M |
| 2026-09-01 | KRW 2.990,00 | -%3,70 | KRW 3.190,00 | KRW 3.345,00 | KRW 2.930,00 | 1,77M |
| 2026-08-31 | KRW 3.105,00 | +%8,95 | KRW 2.950,00 | KRW 3.595,00 | KRW 2.920,00 | 3,98M |
| 2026-08-28 | KRW 2.850,00 | +%2,52 | KRW 2.835,00 | KRW 3.055,00 | KRW 2.740,00 | 745,66K |
| 2026-08-27 | KRW 2.780,00 | -%1,42 | KRW 2.850,00 | KRW 2.855,00 | KRW 2.740,00 | 140,33K |
| 2026-08-26 | KRW 2.820,00 | -%2,08 | KRW 2.890,00 | KRW 3.005,00 | KRW 2.795,00 | 197,70K |
| 2026-08-25 | KRW 2.880,00 | -%1,54 | KRW 2.925,00 | KRW 2.925,00 | KRW 2.790,00 | 183,58K |
| 2026-08-24 | KRW 2.925,00 | +%0,34 | KRW 2.995,00 | KRW 2.995,00 | KRW 2.785,00 | 264,56K |
| 2026-08-21 | KRW 2.915,00 | -%10,03 | KRW 3.220,00 | KRW 3.430,00 | KRW 2.900,00 | 1,04M |
| 2026-08-20 | KRW 3.240,00 | +%11,72 | KRW 2.950,00 | KRW 3.610,00 | KRW 2.850,00 | 3,11M |
| 2026-08-19 | KRW 2.900,00 | -%2,36 | KRW 2.900,00 | KRW 2.960,00 | KRW 2.775,00 | 224,99K |
| 2026-08-18 | KRW 2.970,00 | -%4,19 | KRW 3.155,00 | KRW 3.185,00 | KRW 2.910,00 | 452,80K |
| 2026-08-14 | KRW 3.100,00 | -%2,52 | KRW 3.245,00 | KRW 3.305,00 | KRW 2.970,00 | 533,01K |
| 2026-08-13 | KRW 3.180,00 | -%11,91 | KRW 3.530,00 | KRW 3.815,00 | KRW 3.085,00 | 1,77M |
| 2026-08-12 | KRW 3.610,00 | +%13,17 | KRW 3.190,00 | KRW 4.020,00 | KRW 3.125,00 | 7,69M |
| 2026-08-11 | KRW 3.190,00 | +%29,94 | KRW 2.455,00 | KRW 3.190,00 | KRW 2.415,00 | 1,81M |
| 2026-08-10 | KRW 2.455,00 | +%1,03 | KRW 2.435,00 | KRW 2.530,00 | KRW 2.400,00 | 197,50K |
| 2026-08-07 | KRW 2.430,00 | +%0,83 | KRW 2.390,00 | KRW 2.475,00 | KRW 2.320,00 | 154,46K |
| 2026-08-06 | KRW 2.410,00 | -%1,63 | KRW 2.445,00 | KRW 2.495,00 | KRW 2.325,00 | 230,73K |
| 2026-08-05 | KRW 2.450,00 | +%1,24 | KRW 2.460,00 | KRW 2.530,00 | KRW 2.345,00 | 309,09K |
| 2026-08-04 | KRW 2.420,00 | +%4,99 | KRW 2.310,00 | KRW 2.430,00 | KRW 2.310,00 | 202,49K |
| 2026-08-03 | KRW 2.305,00 | -%5,92 | KRW 2.390,00 | KRW 2.420,00 | KRW 2.260,00 | 308,77K |
| 2026-07-31 | KRW 2.450,00 | -%7,72 | KRW 2.555,00 | KRW 2.760,00 | KRW 2.350,00 | 1,24M |
| 2026-07-30 | KRW 2.655,00 | +%14,69 | KRW 2.590,00 | KRW 3.005,00 | KRW 2.355,00 | 3,23M |
| 2026-07-29 | KRW 2.315,00 | -%3,94 | KRW 2.410,00 | KRW 2.525,00 | KRW 2.200,00 | 259,84K |
| 2026-07-28 | KRW 2.410,00 | -%10,07 | KRW 2.680,00 | KRW 2.680,00 | KRW 2.315,00 | 235,79K |
| 2026-07-27 | KRW 2.680,00 | +%4,28 | KRW 2.575,00 | KRW 2.730,00 | KRW 2.540,00 | 163,42K |
| 2026-07-24 | KRW 2.570,00 | -%7,22 | KRW 2.695,00 | KRW 2.800,00 | KRW 2.555,00 | 158,92K |
| 2026-07-23 | KRW 2.770,00 | +%8,63 | KRW 2.525,00 | KRW 2.770,00 | KRW 2.525,00 | 386,21K |
| 2026-07-22 | KRW 2.550,00 | -%3,41 | KRW 2.695,00 | KRW 2.735,00 | KRW 2.550,00 | 408,58K |
| 2026-07-21 | KRW 2.640,00 | -%2,04 | KRW 2.655,00 | KRW 2.725,00 | KRW 2.555,00 | 296,13K |
| 2026-07-20 | KRW 2.695,00 | -%5,93 | KRW 2.720,00 | KRW 2.960,00 | KRW 2.615,00 | 596,51K |
| 2026-07-16 | KRW 2.865,00 | -%19,07 | KRW 3.335,00 | KRW 3.500,00 | KRW 2.815,00 | 848,39K |
| 2026-07-15 | KRW 3.540,00 | +%6,95 | KRW 3.315,00 | KRW 3.540,00 | KRW 3.065,00 | 754,29K |
| 2026-07-14 | KRW 3.310,00 | -%1,19 | KRW 3.265,00 | KRW 3.580,00 | KRW 3.050,00 | 807,29K |
| 2026-07-13 | KRW 3.350,00 | -%16,15 | KRW 3.870,00 | KRW 3.875,00 | KRW 3.250,00 | 1,12M |
| 2026-07-10 | KRW 3.995,00 | +%5,97 | KRW 3.770,00 | KRW 4.145,00 | KRW 3.680,00 | 2,57M |
| 2026-07-09 | KRW 3.770,00 | -%6,68 | KRW 3.850,00 | KRW 4.150,00 | KRW 3.400,00 | 2,57M |
| 2026-07-08 | KRW 4.040,00 | +%17,96 | KRW 3.490,00 | KRW 4.165,00 | KRW 3.360,00 | 6,56M |
| 2026-07-07 | KRW 3.425,00 | -%9,87 | KRW 3.330,00 | KRW 4.300,00 | KRW 3.250,00 | 6,48M |
| 2026-07-06 | KRW 3.800,00 | +%17,10 | KRW 3.380,00 | KRW 3.950,00 | KRW 3.165,00 | 7,98M |
| 2026-07-03 | KRW 3.245,00 | -%25,74 | KRW 4.215,00 | KRW 4.340,00 | KRW 3.155,00 | 5,27M |
| 2026-07-02 | KRW 4.370,00 | -%29,97 | KRW 6.190,00 | KRW 7.300,00 | KRW 4.370,00 | 9,82M |
| 2026-07-01 | KRW 6.240,00 | +%30,00 | KRW 6.240,00 | KRW 6.240,00 | KRW 5.910,00 | 1,03M |
| 2026-06-30 | KRW 4.800,00 | +%29,91 | KRW 3.365,00 | KRW 4.800,00 | KRW 3.365,00 | 3,68M |
| 2026-06-29 | KRW 3.695,00 | +%29,88 | KRW 3.695,00 | KRW 3.695,00 | KRW 3.695,00 | 273,90K |
| 2026-06-26 | KRW 2.845,00 | +%29,91 | KRW 2.835,00 | KRW 2.845,00 | KRW 2.755,00 | 1,20M |
| 2026-06-25 | KRW 2.190,00 | -%9,13 | KRW 2.500,00 | KRW 3.130,00 | KRW 1.963,00 | 9,54M |
| 2026-06-24 | KRW 2.410,00 | +%29,92 | KRW 1.960,00 | KRW 2.410,00 | KRW 1.960,00 | 1,32M |
| 2026-06-23 | KRW 1.855,00 | +%6,06 | KRW 1.744,00 | KRW 1.974,00 | KRW 1.716,00 | 329,51K |
| 2026-06-22 | KRW 1.749,00 | -%5,46 | KRW 1.835,00 | KRW 1.835,00 | KRW 1.722,00 | 44,17K |
| 2026-06-19 | KRW 1.850,00 | -%2,27 | KRW 1.890,00 | KRW 1.896,00 | KRW 1.775,00 | 50,28K |
| 2026-06-18 | KRW 1.893,00 | -%0,05 | KRW 1.878,00 | KRW 2.030,00 | KRW 1.823,00 | 70,80K |
| 2026-06-17 | KRW 1.894,00 | +%4,35 | KRW 1.816,00 | KRW 1.900,00 | KRW 1.797,00 | 36,73K |
| 2026-06-16 | KRW 1.815,00 | +%2,54 | KRW 1.795,00 | KRW 2.185,00 | KRW 1.737,00 | 514,93K |
| 2026-06-15 | KRW 1.770,00 | +%4,18 | KRW 1.725,00 | KRW 1.790,00 | KRW 1.714,00 | 15,71K |
| 2026-06-12 | KRW 1.699,00 | %0,00 | KRW 1.701,00 | KRW 1.724,00 | KRW 1.682,00 | 16,64K |
| 2026-06-11 | KRW 1.699,00 | -%2,24 | KRW 1.733,00 | KRW 1.733,00 | KRW 1.673,00 | 13,35K |
| 2026-06-10 | KRW 1.738,00 | +%0,23 | KRW 1.734,00 | KRW 1.760,00 | KRW 1.703,00 | 13,16K |
| 2026-06-09 | KRW 1.734,00 | +%1,46 | KRW 1.709,00 | KRW 1.735,00 | KRW 1.682,00 | 14,43K |
| 2026-06-08 | KRW 1.709,00 | -%8,61 | KRW 1.813,00 | KRW 1.856,00 | KRW 1.688,00 | 57,91K |
| 2026-06-05 | KRW 1.870,00 | +%0,43 | KRW 1.751,00 | KRW 1.948,00 | KRW 1.751,00 | 37,15K |
| 2026-06-04 | KRW 1.862,00 | -%1,85 | KRW 1.880,00 | KRW 1.940,00 | KRW 1.840,00 | 14,82K |
| 2026-06-02 | KRW 1.897,00 | -%0,42 | KRW 1.866,00 | KRW 1.905,00 | KRW 1.840,00 | 18,81K |
| 2026-06-01 | KRW 1.905,00 | -%0,16 | KRW 1.908,00 | KRW 1.915,00 | KRW 1.858,00 | 23,61K |
| 2026-05-29 | KRW 1.908,00 | -%0,68 | KRW 1.900,00 | KRW 1.928,00 | KRW 1.855,00 | 15,35K |
| 2026-05-28 | KRW 1.921,00 | -%3,18 | KRW 1.968,00 | KRW 1.973,00 | KRW 1.894,00 | 24,59K |
| 2026-05-27 | KRW 1.984,00 | -%1,54 | KRW 2.020,00 | KRW 2.020,00 | KRW 1.973,00 | 8,91K |
| 2026-05-26 | KRW 2.015,00 | +%0,50 | KRW 2.040,00 | KRW 2.040,00 | KRW 1.940,00 | 24,75K |
| 2026-05-22 | KRW 2.005,00 | %0,00 | KRW 2.000,00 | KRW 2.015,00 | KRW 1.986,00 | 4,37K |