KENCOA AEROSPACE CORPORATION 274090
KRX · Güney Kore · Elektronik Teknoloji
KRW 12.610,00+210,00 (+%1,69)
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 12.610,00 | +%1,69 | KRW 12.400,00 | KRW 12.680,00 | KRW 12.220,00 | 276,05K |
| 2026-09-30 | KRW 12.400,00 | -%2,52 | KRW 12.800,00 | KRW 12.860,00 | KRW 12.330,00 | 358,01K |
| 2026-09-29 | KRW 12.720,00 | -%0,70 | KRW 12.640,00 | KRW 12.850,00 | KRW 12.000,00 | 512,70K |
| 2026-09-28 | KRW 12.810,00 | -%0,93 | KRW 12.950,00 | KRW 13.370,00 | KRW 12.800,00 | 532,68K |
| 2026-09-23 | KRW 12.930,00 | +%3,69 | KRW 12.360,00 | KRW 14.250,00 | KRW 12.260,00 | 3,66M |
| 2026-09-22 | KRW 12.470,00 | +%1,71 | KRW 12.420,00 | KRW 14.300,00 | KRW 12.310,00 | 2,83M |
| 2026-09-21 | KRW 12.260,00 | -%7,26 | KRW 13.100,00 | KRW 13.200,00 | KRW 12.260,00 | 948,15K |
| 2026-09-18 | KRW 13.220,00 | +%14,66 | KRW 11.530,00 | KRW 14.350,00 | KRW 11.230,00 | 5,80M |
| 2026-09-17 | KRW 11.530,00 | +%13,26 | KRW 10.380,00 | KRW 12.950,00 | KRW 10.300,00 | 2,58M |
| 2026-09-16 | KRW 10.180,00 | +%2,62 | KRW 10.010,00 | KRW 10.190,00 | KRW 9.820,00 | 58,70K |
| 2026-09-15 | KRW 9.920,00 | +%1,85 | KRW 9.700,00 | KRW 10.120,00 | KRW 9.650,00 | 58,15K |
| 2026-09-14 | KRW 9.740,00 | -%2,70 | KRW 9.980,00 | KRW 10.140,00 | KRW 9.730,00 | 81,08K |
| 2026-09-11 | KRW 10.010,00 | -%0,89 | KRW 10.100,00 | KRW 10.160,00 | KRW 9.790,00 | 56,00K |
| 2026-09-10 | KRW 10.100,00 | +%1,20 | KRW 9.950,00 | KRW 10.130,00 | KRW 9.770,00 | 50,97K |
| 2026-09-09 | KRW 9.980,00 | +%1,01 | KRW 9.900,00 | KRW 10.370,00 | KRW 9.750,00 | 84,55K |
| 2026-09-08 | KRW 9.880,00 | +%2,28 | KRW 9.660,00 | KRW 10.190,00 | KRW 9.660,00 | 87,70K |
| 2026-09-07 | KRW 9.660,00 | +%0,63 | KRW 9.600,00 | KRW 9.820,00 | KRW 9.450,00 | 66,51K |
| 2026-09-04 | KRW 9.600,00 | +%3,34 | KRW 9.430,00 | KRW 9.840,00 | KRW 9.430,00 | 72,39K |
| 2026-09-03 | KRW 9.290,00 | -%2,42 | KRW 9.580,00 | KRW 9.720,00 | KRW 9.220,00 | 61,83K |
| 2026-09-02 | KRW 9.520,00 | -%3,55 | KRW 9.540,00 | KRW 9.870,00 | KRW 9.500,00 | 54,01K |
| 2026-09-01 | KRW 9.870,00 | -%2,85 | KRW 10.060,00 | KRW 10.330,00 | KRW 9.800,00 | 80,17K |
| 2026-08-31 | KRW 10.160,00 | -%1,26 | KRW 10.150,00 | KRW 10.280,00 | KRW 9.650,00 | 79,90K |
| 2026-08-28 | KRW 10.290,00 | -%0,10 | KRW 10.300,00 | KRW 10.480,00 | KRW 10.070,00 | 47,89K |
| 2026-08-27 | KRW 10.300,00 | +%2,79 | KRW 10.110,00 | KRW 10.420,00 | KRW 9.990,00 | 65,33K |
| 2026-08-26 | KRW 10.020,00 | -%0,89 | KRW 10.050,00 | KRW 10.220,00 | KRW 9.820,00 | 54,50K |
| 2026-08-25 | KRW 10.110,00 | +%2,95 | KRW 9.780,00 | KRW 10.130,00 | KRW 9.280,00 | 68,14K |
| 2026-08-24 | KRW 9.820,00 | -%0,71 | KRW 9.960,00 | KRW 10.190,00 | KRW 9.770,00 | 81,65K |
| 2026-08-21 | KRW 9.890,00 | -%9,27 | KRW 10.780,00 | KRW 10.780,00 | KRW 9.890,00 | 156,31K |
| 2026-08-20 | KRW 10.900,00 | +%0,83 | KRW 10.920,00 | KRW 11.090,00 | KRW 10.710,00 | 66,32K |
| 2026-08-19 | KRW 10.810,00 | -%4,67 | KRW 11.010,00 | KRW 11.290,00 | KRW 10.800,00 | 101,91K |
| 2026-08-18 | KRW 11.340,00 | -%4,55 | KRW 11.990,00 | KRW 12.060,00 | KRW 11.230,00 | 143,99K |
| 2026-08-14 | KRW 11.880,00 | +%1,19 | KRW 11.930,00 | KRW 12.100,00 | KRW 11.610,00 | 156,94K |
| 2026-08-13 | KRW 11.740,00 | +%3,16 | KRW 11.700,00 | KRW 12.360,00 | KRW 11.610,00 | 260,89K |
| 2026-08-12 | KRW 11.380,00 | +%1,52 | KRW 11.180,00 | KRW 11.500,00 | KRW 10.870,00 | 95,09K |
| 2026-08-11 | KRW 11.210,00 | -%1,58 | KRW 11.390,00 | KRW 11.650,00 | KRW 10.860,00 | 156,70K |
| 2026-08-10 | KRW 11.390,00 | +%11,12 | KRW 11.200,00 | KRW 11.550,00 | KRW 10.670,00 | 398,09K |
| 2026-08-07 | KRW 10.250,00 | %0,00 | KRW 10.400,00 | KRW 10.780,00 | KRW 10.050,00 | 135,24K |
| 2026-08-06 | KRW 10.250,00 | +%0,59 | KRW 10.090,00 | KRW 10.490,00 | KRW 9.790,00 | 157,07K |
| 2026-08-05 | KRW 10.190,00 | +%5,38 | KRW 9.770,00 | KRW 10.260,00 | KRW 9.770,00 | 166,76K |
| 2026-08-04 | KRW 9.670,00 | +%9,02 | KRW 8.950,00 | KRW 9.940,00 | KRW 8.950,00 | 250,93K |
| 2026-08-03 | KRW 8.870,00 | +%3,50 | KRW 8.570,00 | KRW 9.230,00 | KRW 8.210,00 | 119,78K |
| 2026-07-31 | KRW 8.570,00 | +%12,76 | KRW 7.810,00 | KRW 8.600,00 | KRW 7.810,00 | 167,55K |
| 2026-07-30 | KRW 7.600,00 | -%1,94 | KRW 7.320,00 | KRW 8.040,00 | KRW 7.320,00 | 125,88K |
| 2026-07-29 | KRW 7.750,00 | -%7,52 | KRW 8.380,00 | KRW 8.600,00 | KRW 7.300,00 | 301,68K |
| 2026-07-28 | KRW 8.380,00 | -%8,11 | KRW 8.800,00 | KRW 9.090,00 | KRW 8.280,00 | 202,30K |
| 2026-07-27 | KRW 9.120,00 | -%3,59 | KRW 9.460,00 | KRW 10.030,00 | KRW 9.050,00 | 122,58K |
| 2026-07-24 | KRW 9.460,00 | -%2,27 | KRW 9.590,00 | KRW 9.650,00 | KRW 9.150,00 | 111,40K |
| 2026-07-23 | KRW 9.680,00 | +%6,37 | KRW 9.100,00 | KRW 9.680,00 | KRW 9.090,00 | 92,50K |
| 2026-07-22 | KRW 9.100,00 | +%1,56 | KRW 9.150,00 | KRW 9.530,00 | KRW 9.040,00 | 127,05K |
| 2026-07-21 | KRW 8.960,00 | -%0,44 | KRW 8.840,00 | KRW 9.090,00 | KRW 8.520,00 | 134,40K |
| 2026-07-20 | KRW 9.000,00 | -%7,12 | KRW 9.590,00 | KRW 9.590,00 | KRW 8.950,00 | 131,88K |
| 2026-07-16 | KRW 9.690,00 | -%4,34 | KRW 10.120,00 | KRW 10.120,00 | KRW 9.410,00 | 164,07K |
| 2026-07-15 | KRW 10.130,00 | +%2,63 | KRW 10.030,00 | KRW 10.450,00 | KRW 9.910,00 | 138,07K |
| 2026-07-14 | KRW 9.870,00 | -%2,47 | KRW 9.980,00 | KRW 10.120,00 | KRW 9.320,00 | 197,44K |
| 2026-07-13 | KRW 10.120,00 | -%6,81 | KRW 10.900,00 | KRW 11.840,00 | KRW 10.050,00 | 143,34K |
| 2026-07-10 | KRW 10.860,00 | +%6,89 | KRW 10.160,00 | KRW 11.200,00 | KRW 10.160,00 | 147,24K |
| 2026-07-09 | KRW 10.160,00 | +%5,07 | KRW 9.670,00 | KRW 10.390,00 | KRW 9.550,00 | 263,02K |
| 2026-07-08 | KRW 9.670,00 | -%8,86 | KRW 10.390,00 | KRW 10.390,00 | KRW 9.670,00 | 334,78K |
| 2026-07-07 | KRW 10.610,00 | -%6,60 | KRW 11.190,00 | KRW 11.340,00 | KRW 10.270,00 | 294,08K |
| 2026-07-06 | KRW 11.360,00 | -%3,15 | KRW 11.800,00 | KRW 11.930,00 | KRW 11.140,00 | 159,43K |
| 2026-07-03 | KRW 11.730,00 | +%1,56 | KRW 11.550,00 | KRW 12.060,00 | KRW 10.730,00 | 206,70K |
| 2026-07-02 | KRW 11.550,00 | -%9,34 | KRW 12.590,00 | KRW 12.590,00 | KRW 11.500,00 | 212,69K |
| 2026-07-01 | KRW 12.740,00 | +%4,08 | KRW 12.200,00 | KRW 12.980,00 | KRW 11.950,00 | 275,81K |
| 2026-06-30 | KRW 12.240,00 | +%0,74 | KRW 12.400,00 | KRW 12.620,00 | KRW 11.820,00 | 270,34K |
| 2026-06-29 | KRW 12.150,00 | +%8,48 | KRW 11.200,00 | KRW 12.360,00 | KRW 11.100,00 | 256,03K |
| 2026-06-26 | KRW 11.200,00 | -%6,67 | KRW 12.040,00 | KRW 12.040,00 | KRW 10.890,00 | 337,30K |
| 2026-06-25 | KRW 12.000,00 | -%1,56 | KRW 11.980,00 | KRW 12.350,00 | KRW 11.710,00 | 336,97K |
| 2026-06-24 | KRW 12.190,00 | +%1,16 | KRW 11.800,00 | KRW 12.470,00 | KRW 11.690,00 | 437,53K |
| 2026-06-23 | KRW 12.050,00 | -%14,23 | KRW 13.480,00 | KRW 13.730,00 | KRW 12.050,00 | 802,55K |
| 2026-06-22 | KRW 14.050,00 | -%5,32 | KRW 14.840,00 | KRW 15.080,00 | KRW 13.810,00 | 470,55K |
| 2026-06-19 | KRW 14.840,00 | -%8,96 | KRW 15.870,00 | KRW 16.080,00 | KRW 14.590,00 | 678,67K |
| 2026-06-18 | KRW 16.300,00 | -%7,91 | KRW 17.700,00 | KRW 17.700,00 | KRW 15.940,00 | 822,72K |
| 2026-06-17 | KRW 17.700,00 | -%3,65 | KRW 18.450,00 | KRW 19.520,00 | KRW 17.520,00 | 793,71K |
| 2026-06-16 | KRW 18.370,00 | +%1,49 | KRW 18.600,00 | KRW 19.950,00 | KRW 17.650,00 | 1,08M |
| 2026-06-15 | KRW 18.100,00 | -%12,56 | KRW 20.200,00 | KRW 20.600,00 | KRW 18.000,00 | 1,12M |
| 2026-06-12 | KRW 20.700,00 | -%1,90 | KRW 22.000,00 | KRW 24.200,00 | KRW 20.300,00 | 1,47M |
| 2026-06-11 | KRW 21.100,00 | -%6,22 | KRW 22.450,00 | KRW 24.150,00 | KRW 18.210,00 | 2,23M |
| 2026-06-10 | KRW 22.500,00 | +%0,90 | KRW 23.000,00 | KRW 23.200,00 | KRW 21.200,00 | 1,25K |
| 2026-06-09 | KRW 22.300,00 | +%9,85 | KRW 20.500,00 | KRW 22.600,00 | KRW 20.350,00 | 531,00K |
| 2026-06-08 | KRW 20.300,00 | -%6,67 | KRW 19.630,00 | KRW 21.550,00 | KRW 19.610,00 | 542,69K |
| 2026-06-05 | KRW 21.750,00 | -%4,61 | KRW 22.800,00 | KRW 23.300,00 | KRW 21.000,00 | 523,16K |
| 2026-06-04 | KRW 22.800,00 | -%3,80 | KRW 23.900,00 | KRW 24.600,00 | KRW 21.600,00 | 757,44K |
| 2026-06-02 | KRW 23.700,00 | -%5,58 | KRW 23.500,00 | KRW 24.550,00 | KRW 21.500,00 | 1,24M |
| 2026-06-01 | KRW 25.100,00 | -%6,17 | KRW 25.500,00 | KRW 26.900,00 | KRW 24.650,00 | 1,19M |
| 2026-05-29 | KRW 26.750,00 | -%10,54 | KRW 30.000,00 | KRW 30.000,00 | KRW 26.300,00 | 1,44M |
| 2026-05-28 | KRW 29.900,00 | -%8,14 | KRW 32.900,00 | KRW 33.250,00 | KRW 28.600,00 | 1,77M |
| 2026-05-27 | KRW 32.550,00 | -%4,96 | KRW 34.250,00 | KRW 39.600,00 | KRW 31.600,00 | 7,37M |
| 2026-05-26 | KRW 34.250,00 | +%20,18 | KRW 28.900,00 | KRW 37.050,00 | KRW 28.900,00 | 5,62M |
| 2026-05-22 | KRW 28.500,00 | +%11,55 | KRW 24.900,00 | KRW 29.500,00 | KRW 24.300,00 | 2,78M |
| 2026-05-21 | KRW 25.550,00 | +%5,80 | KRW 25.150,00 | KRW 26.400,00 | KRW 24.050,00 | 2,04M |