Envioneer Co. Ltd. 317870
KRX · Güney Kore · Üretici İmalatı
KRW 4.935,00-10,00 (-%0,20)
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 4.935,00 | -%0,20 | KRW 4.800,00 | KRW 5.080,00 | KRW 4.580,00 | 12,59K |
| 2026-09-30 | KRW 4.945,00 | -%0,90 | KRW 5.470,00 | KRW 5.470,00 | KRW 4.855,00 | 5,19K |
| 2026-09-29 | KRW 4.990,00 | -%0,60 | KRW 5.020,00 | KRW 5.220,00 | KRW 4.870,00 | 7,04K |
| 2026-09-28 | KRW 5.020,00 | +%2,45 | KRW 5.030,00 | KRW 5.170,00 | KRW 4.825,00 | 17,57K |
| 2026-09-23 | KRW 4.900,00 | +%0,41 | KRW 5.020,00 | KRW 5.020,00 | KRW 4.755,00 | 7,04K |
| 2026-09-22 | KRW 4.880,00 | -%1,91 | KRW 4.975,00 | KRW 5.000,00 | KRW 4.830,00 | 6,46K |
| 2026-09-21 | KRW 4.975,00 | -%0,50 | KRW 5.000,00 | KRW 5.060,00 | KRW 4.895,00 | 11,87K |
| 2026-09-18 | KRW 5.000,00 | +%1,94 | KRW 4.865,00 | KRW 5.160,00 | KRW 4.865,00 | 3,14K |
| 2026-09-17 | KRW 4.905,00 | +%0,10 | KRW 5.040,00 | KRW 5.040,00 | KRW 4.790,00 | 7,51K |
| 2026-09-16 | KRW 4.900,00 | +%0,41 | KRW 5.030,00 | KRW 5.030,00 | KRW 4.800,00 | 7,09K |
| 2026-09-15 | KRW 4.880,00 | -%0,61 | KRW 4.910,00 | KRW 5.090,00 | KRW 4.860,00 | 4,12K |
| 2026-09-14 | KRW 4.910,00 | -%0,71 | KRW 4.945,00 | KRW 5.140,00 | KRW 4.795,00 | 2,88K |
| 2026-09-11 | KRW 4.945,00 | -%0,10 | KRW 4.930,00 | KRW 4.945,00 | KRW 4.800,00 | 7,38K |
| 2026-09-10 | KRW 4.950,00 | -%1,59 | KRW 4.980,00 | KRW 4.980,00 | KRW 4.800,00 | 9,78K |
| 2026-09-09 | KRW 5.030,00 | -%1,95 | KRW 5.130,00 | KRW 5.180,00 | KRW 5.000,00 | 8,24K |
| 2026-09-08 | KRW 5.130,00 | -%1,91 | KRW 5.090,00 | KRW 5.170,00 | KRW 5.040,00 | 7,53K |
| 2026-09-07 | KRW 5.230,00 | +%1,16 | KRW 5.170,00 | KRW 5.250,00 | KRW 5.120,00 | 4,33K |
| 2026-09-04 | KRW 5.170,00 | +%1,17 | KRW 5.110,00 | KRW 5.390,00 | KRW 5.010,00 | 14,88K |
| 2026-09-03 | KRW 5.110,00 | -%1,54 | KRW 5.180,00 | KRW 5.850,00 | KRW 4.975,00 | 21,87K |
| 2026-09-02 | KRW 5.190,00 | -%1,89 | KRW 5.290,00 | KRW 5.450,00 | KRW 5.090,00 | 6,33K |
| 2026-09-01 | KRW 5.290,00 | -%0,38 | KRW 5.280,00 | KRW 5.520,00 | KRW 5.100,00 | 8,36K |
| 2026-08-31 | KRW 5.310,00 | %0,00 | KRW 5.240,00 | KRW 5.410,00 | KRW 5.020,00 | 16,10K |
| 2026-08-28 | KRW 5.310,00 | -%2,75 | KRW 5.460,00 | KRW 5.600,00 | KRW 5.310,00 | 10,10K |
| 2026-08-27 | KRW 5.460,00 | -%1,27 | KRW 5.380,00 | KRW 5.530,00 | KRW 5.310,00 | 6,23K |
| 2026-08-26 | KRW 5.530,00 | +%1,65 | KRW 5.390,00 | KRW 5.800,00 | KRW 5.390,00 | 6,29K |
| 2026-08-25 | KRW 5.440,00 | -%4,23 | KRW 5.680,00 | KRW 5.880,00 | KRW 5.100,00 | 26,18K |
| 2026-08-24 | KRW 5.680,00 | -%2,41 | KRW 5.820,00 | KRW 6.240,00 | KRW 5.670,00 | 12,51K |
| 2026-08-21 | KRW 5.820,00 | -%6,43 | KRW 6.220,00 | KRW 6.540,00 | KRW 5.750,00 | 30,57K |
| 2026-08-20 | KRW 6.220,00 | +%2,81 | KRW 6.500,00 | KRW 6.730,00 | KRW 6.120,00 | 34,13K |
| 2026-08-19 | KRW 6.050,00 | +%6,14 | KRW 5.700,00 | KRW 6.670,00 | KRW 5.580,00 | 56,12K |
| 2026-08-18 | KRW 5.700,00 | +%1,60 | KRW 5.500,00 | KRW 5.770,00 | KRW 5.270,00 | 24,56K |
| 2026-08-14 | KRW 5.610,00 | +%3,13 | KRW 5.600,00 | KRW 5.610,00 | KRW 5.410,00 | 15,17K |
| 2026-08-13 | KRW 5.440,00 | +%4,62 | KRW 5.200,00 | KRW 5.480,00 | KRW 5.150,00 | 17,65K |
| 2026-08-12 | KRW 5.200,00 | +%8,67 | KRW 4.710,00 | KRW 5.400,00 | KRW 4.710,00 | 26,22K |
| 2026-08-11 | KRW 4.785,00 | +%7,17 | KRW 4.400,00 | KRW 4.880,00 | KRW 4.380,00 | 15,43K |
| 2026-08-10 | KRW 4.465,00 | +%2,76 | KRW 4.345,00 | KRW 4.590,00 | KRW 4.275,00 | 8,85K |
| 2026-08-07 | KRW 4.345,00 | +%2,48 | KRW 4.215,00 | KRW 4.425,00 | KRW 4.115,00 | 13,77K |
| 2026-08-06 | KRW 4.240,00 | -%3,53 | KRW 4.320,00 | KRW 4.425,00 | KRW 4.140,00 | 7,98K |
| 2026-08-05 | KRW 4.395,00 | -%0,11 | KRW 4.600,00 | KRW 4.600,00 | KRW 4.310,00 | 6,42K |
| 2026-08-04 | KRW 4.400,00 | +%13,84 | KRW 3.805,00 | KRW 4.430,00 | KRW 3.805,00 | 27,59K |
| 2026-08-03 | KRW 3.865,00 | -%0,51 | KRW 3.770,00 | KRW 4.115,00 | KRW 3.735,00 | 11,00K |
| 2026-07-31 | KRW 3.885,00 | %0,00 | KRW 3.880,00 | KRW 4.085,00 | KRW 3.690,00 | 21,94K |
| 2026-07-30 | KRW 3.885,00 | +%3,88 | KRW 3.707,00 | KRW 3.885,00 | KRW 3.600,00 | 15,72K |
| 2026-07-29 | KRW 3.740,00 | -%2,86 | KRW 3.965,00 | KRW 4.140,00 | KRW 3.585,00 | 8,76K |
| 2026-07-28 | KRW 3.850,00 | +%1,32 | KRW 3.790,00 | KRW 3.970,00 | KRW 3.660,00 | 17,29K |
| 2026-07-27 | KRW 3.800,00 | +%2,01 | KRW 4.015,00 | KRW 4.015,00 | KRW 3.690,00 | 4,54K |
| 2026-07-24 | KRW 3.725,00 | +%1,09 | KRW 3.565,00 | KRW 3.940,00 | KRW 3.560,00 | 6,17K |
| 2026-07-23 | KRW 3.685,00 | +%1,24 | KRW 3.655,00 | KRW 3.800,00 | KRW 3.640,00 | 16,81K |
| 2026-07-22 | KRW 3.640,00 | -%1,22 | KRW 3.685,00 | KRW 3.910,00 | KRW 3.625,00 | 11,51K |
| 2026-07-21 | KRW 3.685,00 | +%0,14 | KRW 3.680,00 | KRW 3.815,00 | KRW 3.595,00 | 6,08K |
| 2026-07-20 | KRW 3.680,00 | -%7,88 | KRW 3.995,00 | KRW 4.035,00 | KRW 3.650,00 | 25,63K |
| 2026-07-16 | KRW 3.995,00 | +%4,44 | KRW 3.825,00 | KRW 4.175,00 | KRW 3.700,00 | 95,54K |
| 2026-07-15 | KRW 3.825,00 | +%6,10 | KRW 3.630,00 | KRW 3.890,00 | KRW 3.605,00 | 31,45K |
| 2026-07-14 | KRW 3.605,00 | -%9,76 | KRW 3.820,00 | KRW 3.995,00 | KRW 3.540,00 | 96,02K |
| 2026-07-13 | KRW 3.995,00 | -%0,62 | KRW 4.020,00 | KRW 4.160,00 | KRW 3.890,00 | 8,30K |
| 2026-07-10 | KRW 4.020,00 | +%0,75 | KRW 4.005,00 | KRW 4.120,00 | KRW 3.970,00 | 11,83K |
| 2026-07-09 | KRW 3.990,00 | -%5,11 | KRW 4.200,00 | KRW 4.475,00 | KRW 3.960,00 | 26,72K |
| 2026-07-08 | KRW 4.205,00 | +%0,12 | KRW 4.150,00 | KRW 4.500,00 | KRW 4.040,00 | 16,12K |
| 2026-07-07 | KRW 4.200,00 | +%2,69 | KRW 4.090,00 | KRW 4.345,00 | KRW 4.075,00 | 13,33K |
| 2026-07-06 | KRW 4.090,00 | -%2,62 | KRW 4.200,00 | KRW 4.220,00 | KRW 4.030,00 | 29,28K |
| 2026-07-03 | KRW 4.200,00 | -%2,55 | KRW 4.315,00 | KRW 4.730,00 | KRW 4.200,00 | 12,71K |
| 2026-07-02 | KRW 4.310,00 | -%4,65 | KRW 4.520,00 | KRW 4.840,00 | KRW 4.235,00 | 13,77K |
| 2026-07-01 | KRW 4.520,00 | -%1,74 | KRW 4.700,00 | KRW 4.745,00 | KRW 4.480,00 | 14,63K |
| 2026-06-30 | KRW 4.600,00 | -%3,87 | KRW 4.530,00 | KRW 4.980,00 | KRW 4.530,00 | 10,91K |
| 2026-06-29 | KRW 4.785,00 | +%7,29 | KRW 4.465,00 | KRW 4.895,00 | KRW 4.465,00 | 12,31K |
| 2026-06-26 | KRW 4.460,00 | -%7,76 | KRW 5.070,00 | KRW 5.070,00 | KRW 4.110,00 | 39,53K |
| 2026-06-25 | KRW 4.835,00 | +%2,87 | KRW 5.010,00 | KRW 5.010,00 | KRW 4.655,00 | 20,64K |
| 2026-06-24 | KRW 4.700,00 | -%2,79 | KRW 4.610,00 | KRW 5.070,00 | KRW 4.605,00 | 21,61K |
| 2026-06-23 | KRW 4.835,00 | -%3,88 | KRW 5.240,00 | KRW 5.240,00 | KRW 4.630,00 | 18,30K |
| 2026-06-22 | KRW 5.030,00 | -%6,85 | KRW 5.400,00 | KRW 5.400,00 | KRW 4.960,00 | 29,88K |
| 2026-06-19 | KRW 5.400,00 | -%1,28 | KRW 5.470,00 | KRW 5.680,00 | KRW 5.140,00 | 22,87K |
| 2026-06-18 | KRW 5.470,00 | -%1,62 | KRW 5.570,00 | KRW 5.700,00 | KRW 5.400,00 | 6,02K |
| 2026-06-17 | KRW 5.560,00 | -%0,36 | KRW 5.650,00 | KRW 5.750,00 | KRW 5.410,00 | 13,43K |
| 2026-06-16 | KRW 5.580,00 | +%2,39 | KRW 5.450,00 | KRW 5.600,00 | KRW 5.350,00 | 11,69K |
| 2026-06-15 | KRW 5.450,00 | +%1,11 | KRW 5.460,00 | KRW 5.740,00 | KRW 5.380,00 | 17,47K |
| 2026-06-12 | KRW 5.390,00 | -%0,74 | KRW 5.430,00 | KRW 5.900,00 | KRW 5.380,00 | 34,02K |
| 2026-06-11 | KRW 5.430,00 | +%4,83 | KRW 5.140,00 | KRW 5.560,00 | KRW 5.140,00 | 12,29K |
| 2026-06-10 | KRW 5.180,00 | -%2,63 | KRW 5.320,00 | KRW 5.320,00 | KRW 4.990,00 | 20,60K |
| 2026-06-09 | KRW 5.320,00 | -%0,37 | KRW 5.350,00 | KRW 5.560,00 | KRW 5.280,00 | 9,14K |
| 2026-06-08 | KRW 5.340,00 | -%5,32 | KRW 5.260,00 | KRW 5.630,00 | KRW 5.120,00 | 18,90K |
| 2026-06-05 | KRW 5.640,00 | -%3,59 | KRW 5.850,00 | KRW 5.850,00 | KRW 5.530,00 | 8,56K |
| 2026-06-04 | KRW 5.850,00 | +%6,95 | KRW 5.450,00 | KRW 5.970,00 | KRW 5.340,00 | 17,22K |
| 2026-06-02 | KRW 5.470,00 | -%4,37 | KRW 5.720,00 | KRW 5.720,00 | KRW 5.300,00 | 41,17K |
| 2026-06-01 | KRW 5.720,00 | -%3,05 | KRW 5.900,00 | KRW 6.210,00 | KRW 5.700,00 | 35,14K |
| 2026-05-29 | KRW 5.900,00 | -%2,96 | KRW 6.080,00 | KRW 6.220,00 | KRW 5.790,00 | 23,78K |
| 2026-05-28 | KRW 6.080,00 | +%0,16 | KRW 6.050,00 | KRW 6.330,00 | KRW 5.830,00 | 17,12K |
| 2026-05-27 | KRW 6.070,00 | -%4,86 | KRW 6.380,00 | KRW 6.380,00 | KRW 6.000,00 | 28,17K |
| 2026-05-26 | KRW 6.380,00 | +%1,43 | KRW 6.360,00 | KRW 6.600,00 | KRW 6.290,00 | 14,11K |
| 2026-05-22 | KRW 6.290,00 | +%3,62 | KRW 6.050,00 | KRW 6.470,00 | KRW 5.980,00 | 25,94K |
| 2026-05-21 | KRW 6.070,00 | -%3,65 | KRW 6.300,00 | KRW 6.390,00 | KRW 5.880,00 | 32,19K |