PUM-TECH KOREA CO., LTD. 251970
KRX · Güney Kore · Proses Endüstrileri
KRW 63.000,00+1.700,00 (+%2,77)
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 63.000,00 | +%2,77 | KRW 61.300,00 | KRW 63.400,00 | KRW 60.500,00 | 61,34K |
| 2026-09-30 | KRW 61.300,00 | -%2,70 | KRW 62.800,00 | KRW 63.600,00 | KRW 61.000,00 | 46,81K |
| 2026-09-29 | KRW 63.000,00 | +%2,44 | KRW 61.700,00 | KRW 63.300,00 | KRW 61.200,00 | 41,03K |
| 2026-09-28 | KRW 61.500,00 | +%6,96 | KRW 57.700,00 | KRW 63.200,00 | KRW 57.700,00 | 115,92K |
| 2026-09-23 | KRW 57.500,00 | +%0,17 | KRW 56.700,00 | KRW 58.300,00 | KRW 56.000,00 | 51,22K |
| 2026-09-22 | KRW 57.400,00 | -%3,85 | KRW 59.200,00 | KRW 60.500,00 | KRW 57.000,00 | 69,15K |
| 2026-09-21 | KRW 59.700,00 | -%3,24 | KRW 59.600,00 | KRW 61.200,00 | KRW 58.000,00 | 61,12K |
| 2026-09-18 | KRW 61.700,00 | -%0,32 | KRW 61.400,00 | KRW 63.800,00 | KRW 60.000,00 | 67,96K |
| 2026-09-17 | KRW 61.900,00 | +%0,98 | KRW 61.400,00 | KRW 65.500,00 | KRW 61.400,00 | 116,20K |
| 2026-09-16 | KRW 61.300,00 | +%6,24 | KRW 56.900,00 | KRW 62.800,00 | KRW 56.800,00 | 156,76K |
| 2026-09-15 | KRW 57.700,00 | -%2,37 | KRW 57.300,00 | KRW 59.900,00 | KRW 57.200,00 | 58,47K |
| 2026-09-14 | KRW 59.100,00 | +%11,93 | KRW 54.500,00 | KRW 61.000,00 | KRW 53.900,00 | 243,01K |
| 2026-09-11 | KRW 52.800,00 | +%0,76 | KRW 51.300,00 | KRW 53.900,00 | KRW 51.200,00 | 68,44K |
| 2026-09-10 | KRW 52.400,00 | +%2,14 | KRW 52.300,00 | KRW 52.800,00 | KRW 50.250,00 | 57,53K |
| 2026-09-09 | KRW 51.300,00 | -%1,16 | KRW 51.200,00 | KRW 52.700,00 | KRW 50.800,00 | 68,37K |
| 2026-09-08 | KRW 51.900,00 | -%3,35 | KRW 53.700,00 | KRW 54.100,00 | KRW 51.600,00 | 130,09K |
| 2026-09-07 | KRW 53.700,00 | -%2,89 | KRW 55.000,00 | KRW 55.000,00 | KRW 52.700,00 | 112,01K |
| 2026-09-04 | KRW 55.300,00 | -%3,83 | KRW 57.500,00 | KRW 57.500,00 | KRW 53.500,00 | 159,18K |
| 2026-09-03 | KRW 57.500,00 | +%1,05 | KRW 58.400,00 | KRW 59.800,00 | KRW 56.000,00 | 56,51K |
| 2026-09-02 | KRW 56.900,00 | -%2,23 | KRW 57.100,00 | KRW 60.200,00 | KRW 56.500,00 | 68,11K |
| 2026-09-01 | KRW 58.200,00 | -%1,36 | KRW 58.500,00 | KRW 59.900,00 | KRW 56.700,00 | 49,51K |
| 2026-08-31 | KRW 59.000,00 | -%4,38 | KRW 60.700,00 | KRW 60.800,00 | KRW 58.200,00 | 80,08K |
| 2026-08-28 | KRW 61.700,00 | +%9,01 | KRW 56.700,00 | KRW 61.800,00 | KRW 56.700,00 | 102,60K |
| 2026-08-27 | KRW 56.600,00 | -%4,23 | KRW 57.700,00 | KRW 58.400,00 | KRW 55.600,00 | 121,60K |
| 2026-08-26 | KRW 59.100,00 | -%6,19 | KRW 63.000,00 | KRW 64.000,00 | KRW 59.000,00 | 80,09K |
| 2026-08-25 | KRW 63.000,00 | -%0,63 | KRW 62.900,00 | KRW 66.500,00 | KRW 61.000,00 | 121,72K |
| 2026-08-24 | KRW 63.400,00 | +%6,02 | KRW 59.000,00 | KRW 65.000,00 | KRW 59.000,00 | 103,79K |
| 2026-08-21 | KRW 59.800,00 | +%4,73 | KRW 57.000,00 | KRW 61.000,00 | KRW 55.900,00 | 130,95K |
| 2026-08-20 | KRW 57.100,00 | +%3,07 | KRW 55.900,00 | KRW 58.000,00 | KRW 54.000,00 | 80,60K |
| 2026-08-19 | KRW 55.400,00 | +%0,73 | KRW 53.600,00 | KRW 58.000,00 | KRW 53.000,00 | 144,99K |
| 2026-08-18 | KRW 55.000,00 | +%3,77 | KRW 53.200,00 | KRW 55.000,00 | KRW 51.000,00 | 92,29K |
| 2026-08-14 | KRW 53.000,00 | -%3,28 | KRW 54.800,00 | KRW 55.800,00 | KRW 52.100,00 | 94,70K |
| 2026-08-13 | KRW 54.800,00 | -%6,96 | KRW 57.600,00 | KRW 59.300,00 | KRW 53.900,00 | 171,43K |
| 2026-08-12 | KRW 58.900,00 | +%15,04 | KRW 54.500,00 | KRW 59.100,00 | KRW 52.600,00 | 281,83K |
| 2026-08-11 | KRW 51.200,00 | +%3,12 | KRW 50.700,00 | KRW 56.800,00 | KRW 50.100,00 | 223,20K |
| 2026-08-10 | KRW 49.650,00 | +%0,30 | KRW 49.700,00 | KRW 50.000,00 | KRW 47.200,00 | 29,65K |
| 2026-08-07 | KRW 49.500,00 | -%0,70 | KRW 50.400,00 | KRW 51.300,00 | KRW 47.700,00 | 50,42K |
| 2026-08-06 | KRW 49.850,00 | +%6,63 | KRW 47.000,00 | KRW 50.100,00 | KRW 46.450,00 | 74,55K |
| 2026-08-05 | KRW 46.750,00 | -%3,41 | KRW 47.750,00 | KRW 48.250,00 | KRW 46.300,00 | 65,47K |
| 2026-08-04 | KRW 48.400,00 | +%6,61 | KRW 45.950,00 | KRW 49.000,00 | KRW 45.950,00 | 60,99K |
| 2026-08-03 | KRW 45.400,00 | -%1,52 | KRW 46.000,00 | KRW 48.500,00 | KRW 45.400,00 | 47,10K |
| 2026-07-31 | KRW 46.100,00 | -%0,65 | KRW 46.400,00 | KRW 46.800,00 | KRW 44.000,00 | 80,78K |
| 2026-07-30 | KRW 46.400,00 | -%7,11 | KRW 48.000,00 | KRW 49.300,00 | KRW 43.250,00 | 121,40K |
| 2026-07-29 | KRW 49.950,00 | +%5,05 | KRW 46.550,00 | KRW 50.400,00 | KRW 46.050,00 | 111,81K |
| 2026-07-28 | KRW 47.550,00 | -%2,16 | KRW 48.100,00 | KRW 49.500,00 | KRW 46.350,00 | 70,52K |
| 2026-07-27 | KRW 48.600,00 | +%10,45 | KRW 44.800,00 | KRW 49.650,00 | KRW 44.100,00 | 152,12K |
| 2026-07-24 | KRW 44.000,00 | +%8,64 | KRW 39.500,00 | KRW 46.050,00 | KRW 39.500,00 | 95,66K |
| 2026-07-23 | KRW 40.500,00 | +%5,61 | KRW 38.100,00 | KRW 40.500,00 | KRW 37.750,00 | 36,72K |
| 2026-07-22 | KRW 38.350,00 | -%2,91 | KRW 39.450,00 | KRW 40.300,00 | KRW 38.300,00 | 50,54K |
| 2026-07-21 | KRW 39.500,00 | +%0,89 | KRW 38.150,00 | KRW 39.950,00 | KRW 37.600,00 | 33,84K |
| 2026-07-20 | KRW 39.150,00 | -%6,67 | KRW 41.900,00 | KRW 41.900,00 | KRW 38.650,00 | 43,96K |
| 2026-07-16 | KRW 41.950,00 | -%0,12 | KRW 42.050,00 | KRW 43.000,00 | KRW 40.900,00 | 37,31K |
| 2026-07-15 | KRW 42.000,00 | +%0,12 | KRW 42.050,00 | KRW 42.750,00 | KRW 41.200,00 | 39,06K |
| 2026-07-14 | KRW 41.950,00 | -%2,10 | KRW 42.500,00 | KRW 45.000,00 | KRW 41.800,00 | 55,44K |
| 2026-07-13 | KRW 42.850,00 | -%1,95 | KRW 43.850,00 | KRW 46.250,00 | KRW 42.400,00 | 59,92K |
| 2026-07-10 | KRW 43.700,00 | -%6,42 | KRW 46.550,00 | KRW 46.550,00 | KRW 43.050,00 | 79,35K |
| 2026-07-09 | KRW 46.700,00 | +%4,47 | KRW 44.600,00 | KRW 46.700,00 | KRW 42.275,00 | 85,97K |
| 2026-07-08 | KRW 44.700,00 | -%3,87 | KRW 45.900,00 | KRW 47.800,00 | KRW 41.500,00 | 123,12K |
| 2026-07-07 | KRW 46.500,00 | +%7,64 | KRW 43.600,00 | KRW 46.850,00 | KRW 42.850,00 | 158,19K |
| 2026-07-06 | KRW 43.200,00 | +%0,47 | KRW 43.750,00 | KRW 44.350,00 | KRW 41.700,00 | 79,40K |
| 2026-07-03 | KRW 43.000,00 | +%11,25 | KRW 39.400,00 | KRW 43.900,00 | KRW 38.150,00 | 204,50K |
| 2026-07-02 | KRW 38.650,00 | +%0,65 | KRW 38.050,00 | KRW 40.550,00 | KRW 37.800,00 | 95,14K |
| 2026-07-01 | KRW 38.400,00 | +%7,26 | KRW 35.850,00 | KRW 38.500,00 | KRW 35.600,00 | 43,94K |
| 2026-06-30 | KRW 35.800,00 | -%5,79 | KRW 37.600,00 | KRW 38.050,00 | KRW 35.000,00 | 37,69K |
| 2026-06-29 | KRW 38.000,00 | +%16,74 | KRW 33.900,00 | KRW 38.000,00 | KRW 32.650,00 | 72,80K |
| 2026-06-26 | KRW 32.550,00 | -%1,96 | KRW 32.800,00 | KRW 33.900,00 | KRW 31.400,00 | 45,38K |
| 2026-06-25 | KRW 33.200,00 | -%2,50 | KRW 33.200,00 | KRW 34.600,00 | KRW 33.000,00 | 33,08K |
| 2026-06-24 | KRW 34.050,00 | +%2,25 | KRW 33.850,00 | KRW 34.500,00 | KRW 32.700,00 | 35,82K |
| 2026-06-23 | KRW 33.300,00 | -%3,20 | KRW 34.350,00 | KRW 35.350,00 | KRW 33.300,00 | 43,27K |
| 2026-06-22 | KRW 34.400,00 | -%3,10 | KRW 35.550,00 | KRW 36.050,00 | KRW 34.000,00 | 20,76K |
| 2026-06-19 | KRW 35.500,00 | -%1,93 | KRW 36.800,00 | KRW 36.800,00 | KRW 35.100,00 | 23,26K |
| 2026-06-18 | KRW 36.200,00 | -%3,08 | KRW 37.250,00 | KRW 37.350,00 | KRW 36.200,00 | 12,91K |
| 2026-06-17 | KRW 37.350,00 | +%3,75 | KRW 36.050,00 | KRW 38.850,00 | KRW 35.800,00 | 36,67K |
| 2026-06-16 | KRW 36.000,00 | -%3,74 | KRW 36.600,00 | KRW 38.250,00 | KRW 35.750,00 | 31,39K |
| 2026-06-15 | KRW 37.400,00 | +%1,49 | KRW 37.000,00 | KRW 37.950,00 | KRW 35.950,00 | 51,48K |
| 2026-06-12 | KRW 36.850,00 | +%5,14 | KRW 36.000,00 | KRW 38.100,00 | KRW 35.000,00 | 49,48K |
| 2026-06-11 | KRW 35.050,00 | +%4,63 | KRW 33.250,00 | KRW 35.400,00 | KRW 32.600,00 | 54,40K |
| 2026-06-10 | KRW 33.500,00 | -%1,33 | KRW 33.300,00 | KRW 34.250,00 | KRW 32.850,00 | 25,92K |
| 2026-06-09 | KRW 33.950,00 | +%1,95 | KRW 32.950,00 | KRW 35.150,00 | KRW 31.650,00 | 47,37K |
| 2026-06-08 | KRW 33.300,00 | -%3,20 | KRW 34.050,00 | KRW 34.200,00 | KRW 32.200,00 | 32,26K |
| 2026-06-05 | KRW 34.400,00 | -%2,96 | KRW 35.650,00 | KRW 36.450,00 | KRW 34.200,00 | 26,06K |
| 2026-06-04 | KRW 35.450,00 | +%3,35 | KRW 34.600,00 | KRW 36.500,00 | KRW 34.100,00 | 47,53K |
| 2026-06-02 | KRW 34.300,00 | -%3,65 | KRW 35.100,00 | KRW 35.250,00 | KRW 33.800,00 | 53,76K |
| 2026-06-01 | KRW 35.600,00 | -%1,79 | KRW 35.700,00 | KRW 37.300,00 | KRW 35.150,00 | 46,19K |
| 2026-05-29 | KRW 36.250,00 | -%3,46 | KRW 37.200,00 | KRW 37.950,00 | KRW 35.450,00 | 35,99K |
| 2026-05-28 | KRW 37.550,00 | +%0,67 | KRW 36.450,00 | KRW 37.900,00 | KRW 36.150,00 | 30,01K |
| 2026-05-27 | KRW 37.300,00 | -%2,86 | KRW 37.800,00 | KRW 38.400,00 | KRW 37.050,00 | 26,32K |
| 2026-05-26 | KRW 38.400,00 | -%2,17 | KRW 39.600,00 | KRW 39.950,00 | KRW 37.250,00 | 41,18K |
| 2026-05-22 | KRW 39.250,00 | +%5,09 | KRW 37.350,00 | KRW 39.350,00 | KRW 37.350,00 | 33,24K |
| 2026-05-21 | KRW 37.350,00 | +%2,61 | KRW 36.650,00 | KRW 37.950,00 | KRW 36.600,00 | 48,08K |