CHUNBO CO.,LTD. 278280
KRX · Güney Kore · Proses Endüstrileri
KRW 38.000,00+600,00 (+%1,60)
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 38.000,00 | +%1,60 | KRW 37.750,00 | KRW 38.950,00 | KRW 37.500,00 | 25,18K |
| 2026-10-01 | KRW 37.400,00 | +%5,95 | KRW 35.000,00 | KRW 37.400,00 | KRW 34.950,00 | 29,29K |
| 2026-09-30 | KRW 35.300,00 | +%0,57 | KRW 35.350,00 | KRW 36.300,00 | KRW 35.200,00 | 18,18K |
| 2026-09-29 | KRW 35.100,00 | -%1,27 | KRW 35.350,00 | KRW 35.650,00 | KRW 33.450,00 | 22,59K |
| 2026-09-28 | KRW 35.550,00 | +%2,45 | KRW 34.500,00 | KRW 36.900,00 | KRW 34.000,00 | 28,88K |
| 2026-09-23 | KRW 34.700,00 | +%0,73 | KRW 34.550,00 | KRW 35.200,00 | KRW 34.300,00 | 16,81K |
| 2026-09-22 | KRW 34.450,00 | -%3,09 | KRW 35.900,00 | KRW 36.150,00 | KRW 34.350,00 | 65,00K |
| 2026-09-21 | KRW 35.550,00 | -%2,47 | KRW 36.450,00 | KRW 36.900,00 | KRW 35.300,00 | 26,42K |
| 2026-09-18 | KRW 36.450,00 | -%1,75 | KRW 37.700,00 | KRW 37.950,00 | KRW 36.450,00 | 25,30K |
| 2026-09-17 | KRW 37.100,00 | -%0,13 | KRW 37.900,00 | KRW 38.050,00 | KRW 36.700,00 | 24,29K |
| 2026-09-16 | KRW 37.150,00 | -%0,93 | KRW 37.300,00 | KRW 37.950,00 | KRW 36.750,00 | 30,41K |
| 2026-09-15 | KRW 37.500,00 | -%0,53 | KRW 36.850,00 | KRW 38.550,00 | KRW 36.850,00 | 21,62K |
| 2026-09-14 | KRW 37.700,00 | -%1,18 | KRW 37.250,00 | KRW 38.000,00 | KRW 36.800,00 | 30,63K |
| 2026-09-11 | KRW 38.150,00 | -%5,22 | KRW 38.850,00 | KRW 39.600,00 | KRW 37.900,00 | 44,99K |
| 2026-09-10 | KRW 40.250,00 | +%0,37 | KRW 39.200,00 | KRW 40.250,00 | KRW 38.700,00 | 18,29K |
| 2026-09-09 | KRW 40.100,00 | +%2,82 | KRW 38.900,00 | KRW 40.250,00 | KRW 38.200,00 | 16,78K |
| 2026-09-08 | KRW 39.000,00 | -%2,38 | KRW 40.050,00 | KRW 40.400,00 | KRW 39.000,00 | 17,64K |
| 2026-09-07 | KRW 39.950,00 | +%0,63 | KRW 40.050,00 | KRW 40.200,00 | KRW 39.100,00 | 26,24K |
| 2026-09-04 | KRW 39.700,00 | -%0,38 | KRW 40.100,00 | KRW 40.250,00 | KRW 39.200,00 | 31,71K |
| 2026-09-03 | KRW 39.850,00 | -%1,24 | KRW 40.950,00 | KRW 41.350,00 | KRW 39.050,00 | 31,99K |
| 2026-09-02 | KRW 40.350,00 | -%2,18 | KRW 40.000,00 | KRW 41.300,00 | KRW 39.900,00 | 39,91K |
| 2026-09-01 | KRW 41.250,00 | -%2,14 | KRW 41.800,00 | KRW 42.300,00 | KRW 40.800,00 | 39,18K |
| 2026-08-31 | KRW 42.150,00 | -%2,43 | KRW 42.250,00 | KRW 43.900,00 | KRW 40.300,00 | 41,54K |
| 2026-08-28 | KRW 43.200,00 | +%5,88 | KRW 40.800,00 | KRW 43.450,00 | KRW 40.800,00 | 63,27K |
| 2026-08-27 | KRW 40.800,00 | +%12,40 | KRW 36.600,00 | KRW 41.950,00 | KRW 36.400,00 | 114,41K |
| 2026-08-26 | KRW 36.300,00 | +%0,14 | KRW 36.000,00 | KRW 36.700,00 | KRW 35.250,00 | 18,92K |
| 2026-08-25 | KRW 36.250,00 | -%0,41 | KRW 34.900,00 | KRW 36.400,00 | KRW 34.250,00 | 15,96K |
| 2026-08-24 | KRW 36.400,00 | +%7,53 | KRW 34.400,00 | KRW 36.600,00 | KRW 34.400,00 | 19,63K |
| 2026-08-21 | KRW 33.850,00 | -%6,49 | KRW 34.950,00 | KRW 35.900,00 | KRW 33.650,00 | 25,35K |
| 2026-08-20 | KRW 36.200,00 | +%1,12 | KRW 36.000,00 | KRW 37.150,00 | KRW 35.850,00 | 21,06K |
| 2026-08-19 | KRW 35.800,00 | -%0,14 | KRW 35.500,00 | KRW 36.350,00 | KRW 34.050,00 | 47,37K |
| 2026-08-18 | KRW 35.850,00 | -%5,16 | KRW 37.150,00 | KRW 37.950,00 | KRW 33.500,00 | 39,45K |
| 2026-08-14 | KRW 37.800,00 | +%1,75 | KRW 37.300,00 | KRW 38.400,00 | KRW 36.500,00 | 22,25K |
| 2026-08-13 | KRW 37.150,00 | -%1,33 | KRW 37.150,00 | KRW 37.950,00 | KRW 36.700,00 | 22,08K |
| 2026-08-12 | KRW 37.650,00 | +%1,21 | KRW 37.150,00 | KRW 37.750,00 | KRW 36.300,00 | 17,82K |
| 2026-08-11 | KRW 37.200,00 | -%0,93 | KRW 36.800,00 | KRW 37.950,00 | KRW 36.400,00 | 35,86K |
| 2026-08-10 | KRW 37.550,00 | +%6,07 | KRW 36.300,00 | KRW 37.650,00 | KRW 35.400,00 | 31,85K |
| 2026-08-07 | KRW 35.400,00 | +%3,06 | KRW 37.700,00 | KRW 38.600,00 | KRW 34.100,00 | 58,19K |
| 2026-08-06 | KRW 34.350,00 | +%1,03 | KRW 33.950,00 | KRW 35.300,00 | KRW 32.800,00 | 35,54K |
| 2026-08-05 | KRW 34.000,00 | +%1,34 | KRW 33.950,00 | KRW 34.900,00 | KRW 33.900,00 | 26,00K |
| 2026-08-04 | KRW 33.550,00 | +%4,52 | KRW 32.100,00 | KRW 34.000,00 | KRW 32.100,00 | 36,15K |
| 2026-08-03 | KRW 32.100,00 | +%3,05 | KRW 30.850,00 | KRW 33.000,00 | KRW 29.550,00 | 29,25K |
| 2026-07-31 | KRW 31.150,00 | +%10,27 | KRW 29.050,00 | KRW 31.700,00 | KRW 29.050,00 | 29,50K |
| 2026-07-30 | KRW 28.250,00 | -%2,92 | KRW 25.900,00 | KRW 30.400,00 | KRW 25.900,00 | 37,36K |
| 2026-07-29 | KRW 29.100,00 | -%7,32 | KRW 30.900,00 | KRW 32.450,00 | KRW 27.500,00 | 60,76K |
| 2026-07-28 | KRW 31.400,00 | -%6,27 | KRW 31.850,00 | KRW 32.650,00 | KRW 30.200,00 | 27,60K |
| 2026-07-27 | KRW 33.500,00 | %0,00 | KRW 34.700,00 | KRW 34.700,00 | KRW 32.800,00 | 24,46K |
| 2026-07-24 | KRW 33.500,00 | -%3,18 | KRW 33.500,00 | KRW 33.950,00 | KRW 32.600,00 | 27,65K |
| 2026-07-23 | KRW 34.600,00 | +%8,98 | KRW 32.000,00 | KRW 34.650,00 | KRW 32.000,00 | 23,59K |
| 2026-07-22 | KRW 31.750,00 | -%0,78 | KRW 32.600,00 | KRW 33.500,00 | KRW 31.750,00 | 15,30K |
| 2026-07-21 | KRW 32.000,00 | +%0,95 | KRW 31.400,00 | KRW 33.400,00 | KRW 31.150,00 | 22,04K |
| 2026-07-20 | KRW 31.700,00 | -%7,17 | KRW 34.000,00 | KRW 34.050,00 | KRW 31.700,00 | 20,40K |
| 2026-07-16 | KRW 34.150,00 | -%3,80 | KRW 36.050,00 | KRW 36.050,00 | KRW 34.000,00 | 18,62K |
| 2026-07-15 | KRW 35.500,00 | +%2,16 | KRW 35.200,00 | KRW 36.100,00 | KRW 35.000,00 | 16,51K |
| 2026-07-14 | KRW 34.750,00 | -%7,33 | KRW 37.000,00 | KRW 38.000,00 | KRW 34.550,00 | 30,21K |
| 2026-07-13 | KRW 37.500,00 | +%2,18 | KRW 37.400,00 | KRW 38.950,00 | KRW 36.500,00 | 39,46K |
| 2026-07-10 | KRW 36.700,00 | +%3,67 | KRW 35.900,00 | KRW 37.750,00 | KRW 35.900,00 | 32,75K |
| 2026-07-09 | KRW 35.400,00 | +%3,66 | KRW 32.500,00 | KRW 35.750,00 | KRW 32.500,00 | 42,46K |
| 2026-07-08 | KRW 34.150,00 | -%3,67 | KRW 33.900,00 | KRW 34.700,00 | KRW 33.300,00 | 33,15K |
| 2026-07-07 | KRW 35.450,00 | -%2,74 | KRW 36.550,00 | KRW 37.550,00 | KRW 34.300,00 | 32,61K |
| 2026-07-06 | KRW 36.450,00 | -%2,02 | KRW 37.200,00 | KRW 37.950,00 | KRW 36.000,00 | 18,54K |
| 2026-07-03 | KRW 37.200,00 | -%0,80 | KRW 37.350,00 | KRW 39.000,00 | KRW 35.900,00 | 29,60K |
| 2026-07-02 | KRW 37.500,00 | -%3,85 | KRW 38.100,00 | KRW 39.550,00 | KRW 36.900,00 | 28,45K |
| 2026-07-01 | KRW 39.000,00 | -%4,18 | KRW 40.800,00 | KRW 41.900,00 | KRW 38.700,00 | 37,45K |
| 2026-06-30 | KRW 40.700,00 | -%0,73 | KRW 40.600,00 | KRW 41.200,00 | KRW 39.600,00 | 27,59K |
| 2026-06-29 | KRW 41.000,00 | +%8,47 | KRW 37.050,00 | KRW 41.200,00 | KRW 37.050,00 | 46,02K |
| 2026-06-26 | KRW 37.800,00 | -%2,33 | KRW 38.300,00 | KRW 40.100,00 | KRW 36.950,00 | 120,28K |
| 2026-06-25 | KRW 38.700,00 | -%5,49 | KRW 40.100,00 | KRW 41.800,00 | KRW 38.000,00 | 63,82K |
| 2026-06-24 | KRW 40.950,00 | -%1,09 | KRW 41.400,00 | KRW 41.450,00 | KRW 38.400,00 | 63,30K |
| 2026-06-23 | KRW 41.400,00 | -%3,27 | KRW 42.000,00 | KRW 43.500,00 | KRW 40.450,00 | 73,35K |
| 2026-06-22 | KRW 42.800,00 | -%0,12 | KRW 41.100,00 | KRW 44.600,00 | KRW 41.100,00 | 81,70K |
| 2026-06-19 | KRW 42.850,00 | +%5,02 | KRW 40.800,00 | KRW 43.800,00 | KRW 38.800,00 | 143,56K |
| 2026-06-18 | KRW 40.800,00 | -%5,23 | KRW 42.750,00 | KRW 42.900,00 | KRW 40.800,00 | 40,97K |
| 2026-06-17 | KRW 43.050,00 | -%1,03 | KRW 43.500,00 | KRW 44.200,00 | KRW 42.400,00 | 28,34K |
| 2026-06-16 | KRW 43.500,00 | -%0,68 | KRW 44.150,00 | KRW 44.400,00 | KRW 42.800,00 | 42,66K |
| 2026-06-15 | KRW 43.800,00 | +%2,94 | KRW 43.400,00 | KRW 44.500,00 | KRW 42.550,00 | 29,79K |
| 2026-06-12 | KRW 42.550,00 | -%0,70 | KRW 43.950,00 | KRW 44.750,00 | KRW 42.000,00 | 79,55K |
| 2026-06-11 | KRW 42.850,00 | +%8,07 | KRW 38.800,00 | KRW 43.900,00 | KRW 38.300,00 | 148,30K |
| 2026-06-10 | KRW 39.650,00 | -%0,25 | KRW 38.950,00 | KRW 41.000,00 | KRW 37.250,00 | 5 |
| 2026-06-09 | KRW 39.750,00 | +%5,02 | KRW 38.300,00 | KRW 41.750,00 | KRW 38.300,00 | 72,10K |
| 2026-06-08 | KRW 37.850,00 | -%7,57 | KRW 38.000,00 | KRW 39.500,00 | KRW 37.250,00 | 82,11K |
| 2026-06-05 | KRW 40.950,00 | -%5,86 | KRW 43.200,00 | KRW 43.200,00 | KRW 40.550,00 | 72,68K |
| 2026-06-04 | KRW 43.500,00 | -%2,14 | KRW 44.450,00 | KRW 45.950,00 | KRW 42.850,00 | 60,63K |
| 2026-06-02 | KRW 44.450,00 | -%7,30 | KRW 46.500,00 | KRW 46.950,00 | KRW 43.200,00 | 102,96K |
| 2026-06-01 | KRW 47.950,00 | -%2,64 | KRW 48.550,00 | KRW 50.700,00 | KRW 47.600,00 | 67,85K |
| 2026-05-29 | KRW 49.250,00 | +%1,03 | KRW 49.050,00 | KRW 51.300,00 | KRW 47.600,00 | 88,66K |
| 2026-05-28 | KRW 48.750,00 | +%1,56 | KRW 49.750,00 | KRW 49.850,00 | KRW 45.600,00 | 78,11K |
| 2026-05-27 | KRW 48.000,00 | -%5,14 | KRW 50.800,00 | KRW 51.400,00 | KRW 48.000,00 | 62,07K |
| 2026-05-26 | KRW 50.600,00 | +%1,00 | KRW 53.400,00 | KRW 53.600,00 | KRW 50.300,00 | 65,45K |
| 2026-05-22 | KRW 50.100,00 | +%2,87 | KRW 50.800,00 | KRW 52.000,00 | KRW 49.900,00 | 79,73K |