Best Bristle Company Co., Ltd. 318410
KRX · Güney Kore · Proses Endüstrileri
KRW 6.400,00-20,00 (-%0,31)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 6.370,00 | -%0,78 | KRW 6.480,00 | KRW 6.480,00 | KRW 6.210,00 | 4,31K |
| 2026-10-01 | KRW 6.420,00 | -%0,16 | KRW 6.430,00 | KRW 6.510,00 | KRW 6.340,00 | 3,55K |
| 2026-09-30 | KRW 6.430,00 | -%0,31 | KRW 6.370,00 | KRW 6.460,00 | KRW 6.350,00 | 1,54K |
| 2026-09-29 | KRW 6.450,00 | -%0,15 | KRW 6.400,00 | KRW 6.520,00 | KRW 6.270,00 | 3,67K |
| 2026-09-28 | KRW 6.460,00 | +%0,16 | KRW 6.450,00 | KRW 6.490,00 | KRW 6.300,00 | 4,17K |
| 2026-09-23 | KRW 6.450,00 | +%0,94 | KRW 6.300,00 | KRW 6.480,00 | KRW 6.260,00 | 1,06K |
| 2026-09-22 | KRW 6.390,00 | +%2,90 | KRW 6.280,00 | KRW 6.390,00 | KRW 6.220,00 | 3,48K |
| 2026-09-21 | KRW 6.210,00 | -%3,57 | KRW 6.380,00 | KRW 6.450,00 | KRW 6.210,00 | 9,84K |
| 2026-09-18 | KRW 6.440,00 | +%0,63 | KRW 6.410,00 | KRW 6.440,00 | KRW 6.350,00 | 626 |
| 2026-09-17 | KRW 6.400,00 | +%0,47 | KRW 6.360,00 | KRW 6.420,00 | KRW 6.310,00 | 573 |
| 2026-09-16 | KRW 6.370,00 | -%0,16 | KRW 6.380,00 | KRW 6.380,00 | KRW 6.270,00 | 1,10K |
| 2026-09-15 | KRW 6.380,00 | %0,00 | KRW 6.290,00 | KRW 6.390,00 | KRW 6.280,00 | 6,65K |
| 2026-09-14 | KRW 6.380,00 | -%0,62 | KRW 6.400,00 | KRW 6.400,00 | KRW 6.200,00 | 12,32K |
| 2026-09-11 | KRW 6.420,00 | -%0,47 | KRW 6.440,00 | KRW 6.460,00 | KRW 6.250,00 | 7,22K |
| 2026-09-10 | KRW 6.450,00 | -%0,92 | KRW 6.510,00 | KRW 6.510,00 | KRW 6.310,00 | 4,89K |
| 2026-09-09 | KRW 6.510,00 | -%0,15 | KRW 6.500,00 | KRW 6.510,00 | KRW 6.420,00 | 3,80K |
| 2026-09-08 | KRW 6.520,00 | -%0,31 | KRW 6.540,00 | KRW 6.540,00 | KRW 6.480,00 | 1,13K |
| 2026-09-07 | KRW 6.540,00 | -%0,46 | KRW 6.570,00 | KRW 6.570,00 | KRW 6.460,00 | 1,82K |
| 2026-09-04 | KRW 6.570,00 | +%1,39 | KRW 6.400,00 | KRW 6.570,00 | KRW 6.400,00 | 3,43K |
| 2026-09-03 | KRW 6.480,00 | -%0,92 | KRW 6.540,00 | KRW 6.570,00 | KRW 6.440,00 | 1,73K |
| 2026-09-02 | KRW 6.540,00 | -%0,15 | KRW 6.550,00 | KRW 6.550,00 | KRW 6.440,00 | 1,83K |
| 2026-09-01 | KRW 6.550,00 | -%0,76 | KRW 6.600,00 | KRW 6.640,00 | KRW 6.480,00 | 4,21K |
| 2026-08-31 | KRW 6.600,00 | -%0,45 | KRW 6.630,00 | KRW 6.630,00 | KRW 6.530,00 | 3,33K |
| 2026-08-28 | KRW 6.630,00 | -%0,90 | KRW 6.680,00 | KRW 6.680,00 | KRW 6.510,00 | 5,14K |
| 2026-08-27 | KRW 6.690,00 | +%1,36 | KRW 6.600,00 | KRW 6.720,00 | KRW 6.430,00 | 14,58K |
| 2026-08-26 | KRW 6.600,00 | +%0,61 | KRW 6.550,00 | KRW 6.600,00 | KRW 6.450,00 | 3,54K |
| 2026-08-25 | KRW 6.560,00 | +%0,15 | KRW 6.540,00 | KRW 6.560,00 | KRW 6.440,00 | 5,62K |
| 2026-08-24 | KRW 6.550,00 | -%0,76 | KRW 6.580,00 | KRW 6.610,00 | KRW 6.460,00 | 11,14K |
| 2026-08-21 | KRW 6.600,00 | -%3,37 | KRW 6.780,00 | KRW 6.780,00 | KRW 6.560,00 | 9,02K |
| 2026-08-20 | KRW 6.830,00 | +%3,64 | KRW 6.550,00 | KRW 6.830,00 | KRW 6.550,00 | 5,50K |
| 2026-08-19 | KRW 6.590,00 | -%1,64 | KRW 6.680,00 | KRW 6.740,00 | KRW 6.470,00 | 5,31K |
| 2026-08-18 | KRW 6.700,00 | +%6,18 | KRW 6.390,00 | KRW 6.920,00 | KRW 6.390,00 | 65,21K |
| 2026-08-14 | KRW 6.310,00 | +%2,77 | KRW 6.150,00 | KRW 6.480,00 | KRW 5.950,00 | 44,77K |
| 2026-08-13 | KRW 6.140,00 | +%0,49 | KRW 6.100,00 | KRW 6.190,00 | KRW 5.940,00 | 3,41K |
| 2026-08-12 | KRW 6.110,00 | +%2,86 | KRW 5.940,00 | KRW 6.140,00 | KRW 5.940,00 | 5,12K |
| 2026-08-11 | KRW 5.940,00 | %0,00 | KRW 5.890,00 | KRW 6.020,00 | KRW 5.890,00 | 2,30K |
| 2026-08-10 | KRW 5.940,00 | +%2,24 | KRW 5.820,00 | KRW 5.980,00 | KRW 5.780,00 | 6,22K |
| 2026-08-07 | KRW 5.810,00 | +%0,17 | KRW 5.750,00 | KRW 5.840,00 | KRW 5.600,00 | 2,88K |
| 2026-08-06 | KRW 5.800,00 | +%1,75 | KRW 5.570,00 | KRW 5.820,00 | KRW 5.560,00 | 2,12K |
| 2026-08-05 | KRW 5.700,00 | +%0,88 | KRW 5.770,00 | KRW 5.770,00 | KRW 5.600,00 | 6,79K |
| 2026-08-04 | KRW 5.650,00 | +%0,71 | KRW 5.500,00 | KRW 5.650,00 | KRW 5.500,00 | 4,41K |
| 2026-08-03 | KRW 5.610,00 | +%2,75 | KRW 5.420,00 | KRW 5.640,00 | KRW 5.420,00 | 12,86K |
| 2026-07-31 | KRW 5.460,00 | +%4,00 | KRW 5.410,00 | KRW 5.480,00 | KRW 5.330,00 | 10,81K |
| 2026-07-30 | KRW 5.250,00 | -%4,02 | KRW 5.090,00 | KRW 5.700,00 | KRW 5.090,00 | 17,02K |
| 2026-07-29 | KRW 5.470,00 | -%1,97 | KRW 5.560,00 | KRW 5.880,00 | KRW 5.210,00 | 13,92K |
| 2026-07-28 | KRW 5.580,00 | -%2,45 | KRW 5.620,00 | KRW 5.710,00 | KRW 5.380,00 | 11,56K |
| 2026-07-27 | KRW 5.720,00 | -%1,72 | KRW 5.800,00 | KRW 5.940,00 | KRW 5.660,00 | 8,98K |
| 2026-07-24 | KRW 5.820,00 | -%1,19 | KRW 5.880,00 | KRW 5.980,00 | KRW 5.800,00 | 2,97K |
| 2026-07-23 | KRW 5.890,00 | +%0,68 | KRW 5.860,00 | KRW 5.980,00 | KRW 5.750,00 | 2,67K |
| 2026-07-22 | KRW 5.850,00 | +%1,04 | KRW 5.810,00 | KRW 5.930,00 | KRW 5.790,00 | 2,26K |
| 2026-07-21 | KRW 5.790,00 | +%0,35 | KRW 5.770,00 | KRW 5.950,00 | KRW 5.600,00 | 6,57K |
| 2026-07-20 | KRW 5.770,00 | -%4,94 | KRW 6.010,00 | KRW 6.110,00 | KRW 5.770,00 | 10,13K |
| 2026-07-16 | KRW 6.070,00 | +%5,75 | KRW 5.730,00 | KRW 6.170,00 | KRW 5.700,00 | 12,01K |
| 2026-07-15 | KRW 5.740,00 | +%2,50 | KRW 5.600,00 | KRW 5.740,00 | KRW 5.600,00 | 5,77K |
| 2026-07-14 | KRW 5.600,00 | -%2,95 | KRW 5.760,00 | KRW 5.770,00 | KRW 5.380,00 | 30,27K |
| 2026-07-13 | KRW 5.770,00 | -%2,04 | KRW 5.880,00 | KRW 5.890,00 | KRW 5.760,00 | 2,23K |
| 2026-07-10 | KRW 5.890,00 | +%3,51 | KRW 5.700,00 | KRW 5.900,00 | KRW 5.700,00 | 5,17K |
| 2026-07-09 | KRW 5.690,00 | -%2,74 | KRW 5.840,00 | KRW 5.850,00 | KRW 5.470,00 | 16,40K |
| 2026-07-08 | KRW 5.850,00 | +%1,56 | KRW 5.800,00 | KRW 5.950,00 | KRW 5.720,00 | 8,93K |
| 2026-07-07 | KRW 5.760,00 | -%2,87 | KRW 5.930,00 | KRW 5.940,00 | KRW 5.610,00 | 5,74K |
| 2026-07-06 | KRW 5.930,00 | +%2,77 | KRW 5.770,00 | KRW 5.950,00 | KRW 5.760,00 | 4,70K |
| 2026-07-03 | KRW 5.770,00 | -%0,35 | KRW 5.800,00 | KRW 5.800,00 | KRW 5.450,00 | 3,14K |
| 2026-07-02 | KRW 5.790,00 | -%1,36 | KRW 5.870,00 | KRW 5.880,00 | KRW 5.790,00 | 5,28K |
| 2026-07-01 | KRW 5.870,00 | +%0,34 | KRW 5.860,00 | KRW 5.930,00 | KRW 5.820,00 | 3,49K |
| 2026-06-30 | KRW 5.850,00 | +%0,69 | KRW 5.860,00 | KRW 5.870,00 | KRW 5.740,00 | 3,00K |
| 2026-06-29 | KRW 5.810,00 | +%4,87 | KRW 5.490,00 | KRW 5.960,00 | KRW 5.490,00 | 23,47K |
| 2026-06-26 | KRW 5.540,00 | -%1,07 | KRW 5.600,00 | KRW 5.610,00 | KRW 5.400,00 | 14,67K |
| 2026-06-25 | KRW 5.600,00 | -%2,10 | KRW 5.750,00 | KRW 5.770,00 | KRW 5.600,00 | 4,48K |
| 2026-06-24 | KRW 5.720,00 | -%0,17 | KRW 5.700,00 | KRW 5.820,00 | KRW 5.600,00 | 10,85K |
| 2026-06-23 | KRW 5.730,00 | -%3,54 | KRW 5.900,00 | KRW 5.920,00 | KRW 5.730,00 | 12,40K |
| 2026-06-22 | KRW 5.940,00 | -%2,62 | KRW 6.100,00 | KRW 6.190,00 | KRW 5.870,00 | 6,38K |
| 2026-06-19 | KRW 6.100,00 | +%1,84 | KRW 5.980,00 | KRW 6.170,00 | KRW 5.830,00 | 14,41K |
| 2026-06-18 | KRW 5.990,00 | -%4,77 | KRW 6.300,00 | KRW 6.320,00 | KRW 5.850,00 | 42,29K |
| 2026-06-17 | KRW 6.290,00 | +%0,96 | KRW 6.190,00 | KRW 6.390,00 | KRW 6.050,00 | 10,58K |
| 2026-06-16 | KRW 6.230,00 | -%0,16 | KRW 6.140,00 | KRW 6.240,00 | KRW 6.080,00 | 6,73K |
| 2026-06-15 | KRW 6.240,00 | +%0,65 | KRW 6.200,00 | KRW 6.250,00 | KRW 6.080,00 | 8,18K |
| 2026-06-12 | KRW 6.200,00 | +%4,73 | KRW 5.930,00 | KRW 6.230,00 | KRW 5.930,00 | 13,20K |
| 2026-06-11 | KRW 5.920,00 | +%1,02 | KRW 5.860,00 | KRW 5.940,00 | KRW 5.810,00 | 5,08K |
| 2026-06-10 | KRW 5.860,00 | -%0,85 | KRW 5.910,00 | KRW 5.920,00 | KRW 5.820,00 | 16 |
| 2026-06-09 | KRW 5.910,00 | -%3,59 | KRW 6.010,00 | KRW 6.190,00 | KRW 5.830,00 | 52,63K |
| 2026-06-08 | KRW 6.130,00 | -%3,77 | KRW 6.280,00 | KRW 6.280,00 | KRW 5.970,00 | 13,88K |
| 2026-06-05 | KRW 6.370,00 | +%4,43 | KRW 6.090,00 | KRW 6.460,00 | KRW 6.030,00 | 8,00K |
| 2026-06-04 | KRW 6.100,00 | -%0,81 | KRW 6.180,00 | KRW 6.310,00 | KRW 6.100,00 | 8,07K |
| 2026-06-02 | KRW 6.150,00 | -%3,00 | KRW 6.340,00 | KRW 6.340,00 | KRW 6.080,00 | 16,66K |
| 2026-06-01 | KRW 6.340,00 | -%5,09 | KRW 6.680,00 | KRW 6.690,00 | KRW 6.340,00 | 22,48K |
| 2026-05-29 | KRW 6.680,00 | -%2,48 | KRW 6.850,00 | KRW 6.850,00 | KRW 6.640,00 | 7,65K |
| 2026-05-28 | KRW 6.850,00 | %0,00 | KRW 6.800,00 | KRW 6.860,00 | KRW 6.690,00 | 7,77K |
| 2026-05-27 | KRW 6.850,00 | -%1,86 | KRW 6.980,00 | KRW 6.980,00 | KRW 6.790,00 | 13,20K |
| 2026-05-26 | KRW 6.980,00 | -%0,29 | KRW 7.080,00 | KRW 7.080,00 | KRW 6.950,00 | 10,27K |
| 2026-05-22 | KRW 7.000,00 | -%2,91 | KRW 7.210,00 | KRW 7.330,00 | KRW 6.890,00 | 77,98K |