KP Aero Industries Co., Ltd. 288180
KRX · Güney Kore · Elektronik Teknoloji
KRW 7.710,00+360,00 (+%4,90)
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 7.710,00 | +%4,90 | KRW 7.410,00 | KRW 7.920,00 | KRW 7.330,00 | 34,94K |
| 2026-10-01 | KRW 7.350,00 | +%1,94 | KRW 7.150,00 | KRW 7.390,00 | KRW 7.150,00 | 6,99K |
| 2026-09-30 | KRW 7.210,00 | -%2,04 | KRW 7.610,00 | KRW 7.610,00 | KRW 7.180,00 | 14,12K |
| 2026-09-29 | KRW 7.360,00 | -%2,77 | KRW 7.710,00 | KRW 7.710,00 | KRW 7.200,00 | 23,19K |
| 2026-09-28 | KRW 7.570,00 | +%0,13 | KRW 7.550,00 | KRW 7.710,00 | KRW 7.450,00 | 12,96K |
| 2026-09-23 | KRW 7.560,00 | +%1,75 | KRW 7.500,00 | KRW 7.890,00 | KRW 7.330,00 | 28,26K |
| 2026-09-22 | KRW 7.430,00 | -%1,85 | KRW 7.700,00 | KRW 7.730,00 | KRW 7.400,00 | 28,04K |
| 2026-09-21 | KRW 7.570,00 | -%8,02 | KRW 8.230,00 | KRW 8.300,00 | KRW 7.570,00 | 42,79K |
| 2026-09-18 | KRW 8.230,00 | +%0,73 | KRW 8.170,00 | KRW 8.480,00 | KRW 7.950,00 | 69,89K |
| 2026-09-17 | KRW 8.170,00 | +%14,11 | KRW 7.400,00 | KRW 9.250,00 | KRW 7.170,00 | 378,37K |
| 2026-09-16 | KRW 7.160,00 | +%2,14 | KRW 6.910,00 | KRW 7.410,00 | KRW 6.850,00 | 18,58K |
| 2026-09-15 | KRW 7.010,00 | -%0,28 | KRW 6.730,00 | KRW 7.210,00 | KRW 6.730,00 | 20,48K |
| 2026-09-14 | KRW 7.030,00 | %0,00 | KRW 7.030,00 | KRW 7.090,00 | KRW 6.830,00 | 9,87K |
| 2026-09-11 | KRW 7.030,00 | -%2,77 | KRW 7.120,00 | KRW 7.200,00 | KRW 6.960,00 | 11,49K |
| 2026-09-10 | KRW 7.230,00 | -%0,55 | KRW 7.330,00 | KRW 7.330,00 | KRW 6.910,00 | 10,44K |
| 2026-09-09 | KRW 7.270,00 | -%1,22 | KRW 7.360,00 | KRW 7.450,00 | KRW 7.060,00 | 15,83K |
| 2026-09-08 | KRW 7.360,00 | +%0,96 | KRW 7.250,00 | KRW 7.450,00 | KRW 7.110,00 | 22,56K |
| 2026-09-07 | KRW 7.290,00 | +%2,68 | KRW 7.100,00 | KRW 7.440,00 | KRW 6.950,00 | 17,17K |
| 2026-09-04 | KRW 7.100,00 | +%1,87 | KRW 7.000,00 | KRW 7.190,00 | KRW 6.880,00 | 15,05K |
| 2026-09-03 | KRW 6.970,00 | -%1,55 | KRW 7.080,00 | KRW 7.080,00 | KRW 6.760,00 | 14,90K |
| 2026-09-02 | KRW 7.080,00 | -%3,41 | KRW 7.200,00 | KRW 7.310,00 | KRW 6.780,00 | 19,56K |
| 2026-09-01 | KRW 7.330,00 | -%1,08 | KRW 7.260,00 | KRW 7.550,00 | KRW 7.150,00 | 12,24K |
| 2026-08-31 | KRW 7.410,00 | -%2,50 | KRW 7.580,00 | KRW 7.580,00 | KRW 7.280,00 | 11,34K |
| 2026-08-28 | KRW 7.600,00 | +%1,06 | KRW 7.760,00 | KRW 7.770,00 | KRW 7.290,00 | 7,61K |
| 2026-08-27 | KRW 7.520,00 | -%0,66 | KRW 7.410,00 | KRW 7.720,00 | KRW 7.380,00 | 11,99K |
| 2026-08-26 | KRW 7.570,00 | +%0,93 | KRW 7.440,00 | KRW 7.570,00 | KRW 7.200,00 | 15,95K |
| 2026-08-25 | KRW 7.500,00 | +%0,67 | KRW 7.450,00 | KRW 7.560,00 | KRW 7.030,00 | 11,99K |
| 2026-08-24 | KRW 7.450,00 | -%6,88 | KRW 8.000,00 | KRW 8.000,00 | KRW 7.400,00 | 24,92K |
| 2026-08-21 | KRW 8.000,00 | -%3,96 | KRW 8.320,00 | KRW 8.320,00 | KRW 7.660,00 | 29,71K |
| 2026-08-20 | KRW 8.330,00 | -%2,00 | KRW 8.560,00 | KRW 8.580,00 | KRW 8.080,00 | 29,11K |
| 2026-08-19 | KRW 8.500,00 | -%5,13 | KRW 9.060,00 | KRW 9.140,00 | KRW 8.050,00 | 86,01K |
| 2026-08-18 | KRW 8.960,00 | +%4,19 | KRW 8.600,00 | KRW 10.300,00 | KRW 8.050,00 | 111,71K |
| 2026-08-14 | KRW 8.600,00 | +%0,82 | KRW 8.520,00 | KRW 8.600,00 | KRW 8.300,00 | 16,56K |
| 2026-08-13 | KRW 8.530,00 | +%0,35 | KRW 8.560,00 | KRW 8.810,00 | KRW 8.200,00 | 37,59K |
| 2026-08-12 | KRW 8.500,00 | +%1,55 | KRW 8.370,00 | KRW 8.530,00 | KRW 8.000,00 | 43,35K |
| 2026-08-11 | KRW 8.370,00 | +%8,56 | KRW 7.710,00 | KRW 9.150,00 | KRW 7.310,00 | 159,09K |
| 2026-08-10 | KRW 7.710,00 | +%3,91 | KRW 7.870,00 | KRW 7.980,00 | KRW 7.460,00 | 47,00K |
| 2026-08-07 | KRW 7.420,00 | -%2,75 | KRW 7.670,00 | KRW 7.670,00 | KRW 7.080,00 | 40,34K |
| 2026-08-06 | KRW 7.630,00 | +%1,87 | KRW 7.490,00 | KRW 7.630,00 | KRW 7.190,00 | 24,95K |
| 2026-08-05 | KRW 7.490,00 | +%0,54 | KRW 7.690,00 | KRW 7.910,00 | KRW 7.350,00 | 49,39K |
| 2026-08-04 | KRW 7.450,00 | +%10,37 | KRW 6.740,00 | KRW 7.500,00 | KRW 6.740,00 | 61,44K |
| 2026-08-03 | KRW 6.750,00 | +%4,49 | KRW 6.450,00 | KRW 7.090,00 | KRW 6.210,00 | 23,41K |
| 2026-07-31 | KRW 6.460,00 | +%6,60 | KRW 6.110,00 | KRW 6.500,00 | KRW 6.010,00 | 36,75K |
| 2026-07-30 | KRW 6.060,00 | -%0,33 | KRW 5.800,00 | KRW 6.280,00 | KRW 5.740,00 | 43,05K |
| 2026-07-29 | KRW 6.080,00 | -%12,14 | KRW 6.760,00 | KRW 6.940,00 | KRW 5.900,00 | 133,46K |
| 2026-07-28 | KRW 6.920,00 | -%10,01 | KRW 7.630,00 | KRW 7.660,00 | KRW 6.860,00 | 40,59K |
| 2026-07-27 | KRW 7.690,00 | -%0,13 | KRW 7.660,00 | KRW 7.980,00 | KRW 7.500,00 | 12,42K |
| 2026-07-24 | KRW 7.700,00 | -%6,55 | KRW 8.110,00 | KRW 8.230,00 | KRW 7.660,00 | 26,61K |
| 2026-07-23 | KRW 8.240,00 | +%5,78 | KRW 7.790,00 | KRW 8.260,00 | KRW 7.760,00 | 31,79K |
| 2026-07-22 | KRW 7.790,00 | +%3,32 | KRW 7.970,00 | KRW 7.970,00 | KRW 7.440,00 | 25,51K |
| 2026-07-21 | KRW 7.540,00 | +%3,01 | KRW 7.250,00 | KRW 7.570,00 | KRW 6.970,00 | 23,86K |
| 2026-07-20 | KRW 7.320,00 | -%7,11 | KRW 7.690,00 | KRW 8.190,00 | KRW 7.320,00 | 28,69K |
| 2026-07-16 | KRW 7.880,00 | -%2,11 | KRW 8.290,00 | KRW 8.360,00 | KRW 7.750,00 | 42,45K |
| 2026-07-15 | KRW 8.050,00 | +%1,26 | KRW 8.000,00 | KRW 8.220,00 | KRW 7.960,00 | 57,58K |
| 2026-07-14 | KRW 7.950,00 | -%0,87 | KRW 8.020,00 | KRW 8.300,00 | KRW 7.590,00 | 65,39K |
| 2026-07-13 | KRW 8.020,00 | -%9,38 | KRW 8.800,00 | KRW 8.920,00 | KRW 8.010,00 | 82,29K |
| 2026-07-10 | KRW 8.850,00 | +%0,45 | KRW 8.770,00 | KRW 9.080,00 | KRW 8.600,00 | 70,65K |
| 2026-07-09 | KRW 8.810,00 | -%2,97 | KRW 9.010,00 | KRW 9.120,00 | KRW 8.420,00 | 46,19K |
| 2026-07-08 | KRW 9.080,00 | +%5,21 | KRW 8.650,00 | KRW 9.280,00 | KRW 8.410,00 | 57,62K |
| 2026-07-07 | KRW 8.630,00 | -%8,68 | KRW 9.150,00 | KRW 9.450,00 | KRW 8.620,00 | 66,37K |
| 2026-07-06 | KRW 9.450,00 | +%6,66 | KRW 8.980,00 | KRW 9.970,00 | KRW 8.930,00 | 90,73K |
| 2026-07-03 | KRW 8.860,00 | +%2,19 | KRW 8.670,00 | KRW 9.190,00 | KRW 8.350,00 | 63,78K |
| 2026-07-02 | KRW 8.670,00 | -%0,34 | KRW 8.630,00 | KRW 9.580,00 | KRW 8.210,00 | 54,48K |
| 2026-07-01 | KRW 8.700,00 | +%1,99 | KRW 8.520,00 | KRW 8.840,00 | KRW 8.180,00 | 32,52K |
| 2026-06-30 | KRW 8.530,00 | -%1,73 | KRW 8.680,00 | KRW 8.930,00 | KRW 8.350,00 | 47,99K |
| 2026-06-29 | KRW 8.680,00 | +%6,11 | KRW 8.020,00 | KRW 8.840,00 | KRW 8.020,00 | 38,48K |
| 2026-06-26 | KRW 8.180,00 | -%6,94 | KRW 8.580,00 | KRW 8.730,00 | KRW 8.010,00 | 67,33K |
| 2026-06-25 | KRW 8.790,00 | -%6,09 | KRW 9.500,00 | KRW 9.620,00 | KRW 8.550,00 | 77,56K |
| 2026-06-24 | KRW 9.360,00 | -%1,06 | KRW 9.460,00 | KRW 9.830,00 | KRW 9.220,00 | 52,26K |
| 2026-06-23 | KRW 9.460,00 | -%14,85 | KRW 10.790,00 | KRW 10.930,00 | KRW 9.420,00 | 144,10K |
| 2026-06-22 | KRW 11.110,00 | +%10,88 | KRW 10.000,00 | KRW 11.960,00 | KRW 9.950,00 | 212,03K |
| 2026-06-19 | KRW 10.020,00 | -%8,24 | KRW 10.930,00 | KRW 10.930,00 | KRW 9.970,00 | 104,88K |
| 2026-06-18 | KRW 10.920,00 | -%9,08 | KRW 12.000,00 | KRW 12.000,00 | KRW 10.860,00 | 95,16K |
| 2026-06-17 | KRW 12.010,00 | -%11,50 | KRW 13.650,00 | KRW 13.990,00 | KRW 12.000,00 | 194,40K |
| 2026-06-16 | KRW 13.570,00 | +%2,73 | KRW 13.740,00 | KRW 16.400,00 | KRW 13.050,00 | 477,56K |
| 2026-06-15 | KRW 13.210,00 | -%7,30 | KRW 14.270,00 | KRW 15.470,00 | KRW 13.070,00 | 293,51K |
| 2026-06-12 | KRW 14.250,00 | +%16,14 | KRW 12.240,00 | KRW 14.750,00 | KRW 11.770,00 | 579,70K |
| 2026-06-11 | KRW 12.270,00 | +%18,44 | KRW 10.180,00 | KRW 12.300,00 | KRW 10.130,00 | 513,64K |
| 2026-06-10 | KRW 10.360,00 | -%10,69 | KRW 11.600,00 | KRW 11.960,00 | KRW 10.210,00 | 1,29K |
| 2026-06-09 | KRW 11.600,00 | -%7,20 | KRW 12.600,00 | KRW 12.810,00 | KRW 11.510,00 | 348,19K |
| 2026-06-08 | KRW 12.500,00 | -%3,10 | KRW 12.010,00 | KRW 13.140,00 | KRW 12.010,00 | 183,17K |
| 2026-06-05 | KRW 12.900,00 | +%1,90 | KRW 12.470,00 | KRW 14.200,00 | KRW 12.040,00 | 598,63K |
| 2026-06-04 | KRW 12.660,00 | -%1,25 | KRW 12.800,00 | KRW 14.380,00 | KRW 12.490,00 | 400,10K |
| 2026-06-02 | KRW 12.820,00 | -%10,16 | KRW 14.200,00 | KRW 14.350,00 | KRW 12.340,00 | 496,86K |
| 2026-06-01 | KRW 14.270,00 | -%3,45 | KRW 14.250,00 | KRW 16.670,00 | KRW 14.000,00 | 863,15K |
| 2026-05-29 | KRW 14.780,00 | -%12,54 | KRW 16.840,00 | KRW 17.070,00 | KRW 14.780,00 | 830,53K |
| 2026-05-28 | KRW 16.900,00 | -%16,95 | KRW 19.900,00 | KRW 20.650,00 | KRW 16.200,00 | 1,35M |
| 2026-05-27 | KRW 20.350,00 | -%19,41 | KRW 25.200,00 | KRW 25.700,00 | KRW 20.300,00 | 1,13M |
| 2026-05-26 | KRW 25.250,00 | -%3,99 | KRW 26.150,00 | KRW 28.750,00 | KRW 24.950,00 | 1,25M |
| 2026-05-22 | KRW 26.300,00 | -%3,66 | KRW 28.000,00 | KRW 29.300,00 | KRW 24.300,00 | 2,78M |