T&L Co. Ltd. 340570
KRX · Güney Kore · Proses Endüstrileri
KRW 27.550,00-50,00 (-%0,18)
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 27.550,00 | -%0,18 | KRW 27.650,00 | KRW 28.200,00 | KRW 27.450,00 | 79,90K |
| 2026-09-30 | KRW 27.600,00 | %0,00 | KRW 27.850,00 | KRW 27.850,00 | KRW 27.300,00 | 47,20K |
| 2026-09-29 | KRW 27.600,00 | -%1,43 | KRW 27.800,00 | KRW 27.900,00 | KRW 27.350,00 | 67,21K |
| 2026-09-28 | KRW 28.000,00 | -%1,41 | KRW 28.850,00 | KRW 28.950,00 | KRW 27.900,00 | 53,83K |
| 2026-09-23 | KRW 28.400,00 | +%2,71 | KRW 28.500,00 | KRW 29.150,00 | KRW 28.100,00 | 95,21K |
| 2026-09-22 | KRW 27.650,00 | -%2,12 | KRW 28.300,00 | KRW 28.300,00 | KRW 27.350,00 | 73,99K |
| 2026-09-21 | KRW 28.250,00 | +%3,48 | KRW 27.500,00 | KRW 28.250,00 | KRW 27.200,00 | 83,38K |
| 2026-09-18 | KRW 27.300,00 | +%0,92 | KRW 27.350,00 | KRW 27.600,00 | KRW 26.650,00 | 68,02K |
| 2026-09-17 | KRW 27.050,00 | +%0,19 | KRW 27.300,00 | KRW 27.850,00 | KRW 27.000,00 | 46,17K |
| 2026-09-16 | KRW 27.000,00 | -%0,74 | KRW 27.500,00 | KRW 27.500,00 | KRW 26.850,00 | 16,97K |
| 2026-09-15 | KRW 27.200,00 | -%1,09 | KRW 27.450,00 | KRW 27.800,00 | KRW 27.000,00 | 50,83K |
| 2026-09-14 | KRW 27.500,00 | -%1,08 | KRW 27.900,00 | KRW 28.350,00 | KRW 27.300,00 | 21,94K |
| 2026-09-11 | KRW 27.800,00 | -%0,89 | KRW 27.550,00 | KRW 28.550,00 | KRW 27.500,00 | 47,56K |
| 2026-09-10 | KRW 28.050,00 | -%0,18 | KRW 27.950,00 | KRW 28.250,00 | KRW 27.350,00 | 62,23K |
| 2026-09-09 | KRW 28.100,00 | -%0,35 | KRW 28.250,00 | KRW 28.500,00 | KRW 27.550,00 | 89,63K |
| 2026-09-08 | KRW 28.200,00 | -%2,76 | KRW 29.300,00 | KRW 29.550,00 | KRW 28.000,00 | 102,51K |
| 2026-09-07 | KRW 29.000,00 | -%2,19 | KRW 30.250,00 | KRW 30.250,00 | KRW 28.750,00 | 77,48K |
| 2026-09-04 | KRW 29.650,00 | +%1,19 | KRW 29.450,00 | KRW 30.050,00 | KRW 29.050,00 | 44,53K |
| 2026-09-03 | KRW 29.300,00 | -%2,01 | KRW 30.150,00 | KRW 30.250,00 | KRW 28.900,00 | 85,22K |
| 2026-09-02 | KRW 29.900,00 | -%2,45 | KRW 29.950,00 | KRW 31.250,00 | KRW 29.650,00 | 87,50K |
| 2026-09-01 | KRW 30.650,00 | -%3,46 | KRW 31.250,00 | KRW 31.700,00 | KRW 30.200,00 | 94,52K |
| 2026-08-31 | KRW 31.750,00 | +%2,75 | KRW 30.150,00 | KRW 32.000,00 | KRW 30.000,00 | 61,33K |
| 2026-08-28 | KRW 30.900,00 | -%1,28 | KRW 30.650,00 | KRW 31.650,00 | KRW 30.000,00 | 97,97K |
| 2026-08-27 | KRW 31.300,00 | -%4,72 | KRW 32.700,00 | KRW 33.050,00 | KRW 31.200,00 | 50,87K |
| 2026-08-26 | KRW 32.850,00 | +%0,77 | KRW 32.500,00 | KRW 34.200,00 | KRW 32.100,00 | 123,74K |
| 2026-08-25 | KRW 32.600,00 | +%4,49 | KRW 30.350,00 | KRW 32.650,00 | KRW 29.550,00 | 99,15K |
| 2026-08-24 | KRW 31.200,00 | +%5,05 | KRW 29.850,00 | KRW 31.400,00 | KRW 29.750,00 | 63,53K |
| 2026-08-21 | KRW 29.700,00 | -%1,98 | KRW 30.000,00 | KRW 30.000,00 | KRW 28.900,00 | 59,13K |
| 2026-08-20 | KRW 30.300,00 | +%0,17 | KRW 30.350,00 | KRW 31.150,00 | KRW 30.000,00 | 53,43K |
| 2026-08-19 | KRW 30.250,00 | -%1,63 | KRW 30.400,00 | KRW 30.700,00 | KRW 29.400,00 | 194,87K |
| 2026-08-18 | KRW 30.750,00 | -%5,82 | KRW 32.700,00 | KRW 32.700,00 | KRW 30.300,00 | 102,40K |
| 2026-08-14 | KRW 32.650,00 | +%2,03 | KRW 32.450,00 | KRW 34.000,00 | KRW 31.050,00 | 169,74K |
| 2026-08-13 | KRW 32.000,00 | -%3,47 | KRW 33.500,00 | KRW 33.550,00 | KRW 31.850,00 | 52,54K |
| 2026-08-12 | KRW 33.150,00 | -%1,04 | KRW 33.600,00 | KRW 34.100,00 | KRW 32.350,00 | 64,51K |
| 2026-08-11 | KRW 33.500,00 | +%0,60 | KRW 33.300,00 | KRW 33.600,00 | KRW 31.800,00 | 64,35K |
| 2026-08-10 | KRW 33.300,00 | +%0,60 | KRW 32.250,00 | KRW 33.600,00 | KRW 30.900,00 | 82,54K |
| 2026-08-07 | KRW 33.100,00 | +%2,80 | KRW 32.250,00 | KRW 35.800,00 | KRW 31.050,00 | 206,02K |
| 2026-08-06 | KRW 32.200,00 | -%1,83 | KRW 32.400,00 | KRW 33.100,00 | KRW 31.000,00 | 138,39K |
| 2026-08-05 | KRW 32.800,00 | +%3,31 | KRW 31.950,00 | KRW 33.450,00 | KRW 31.250,00 | 203,25K |
| 2026-08-04 | KRW 31.750,00 | +%10,05 | KRW 28.650,00 | KRW 32.000,00 | KRW 28.650,00 | 337,08K |
| 2026-08-03 | KRW 28.850,00 | +%3,78 | KRW 29.000,00 | KRW 29.550,00 | KRW 28.700,00 | 70,40K |
| 2026-07-31 | KRW 27.800,00 | +%3,35 | KRW 28.000,00 | KRW 28.050,00 | KRW 26.900,00 | 66,82K |
| 2026-07-30 | KRW 26.900,00 | -%2,00 | KRW 26.600,00 | KRW 28.200,00 | KRW 26.600,00 | 64,09K |
| 2026-07-29 | KRW 27.450,00 | -%4,02 | KRW 29.000,00 | KRW 29.050,00 | KRW 26.750,00 | 95,65K |
| 2026-07-28 | KRW 28.600,00 | -%5,14 | KRW 29.750,00 | KRW 30.400,00 | KRW 28.500,00 | 109,38K |
| 2026-07-27 | KRW 30.150,00 | +%7,10 | KRW 28.900,00 | KRW 31.750,00 | KRW 28.400,00 | 276,62K |
| 2026-07-24 | KRW 28.150,00 | +%1,26 | KRW 27.550,00 | KRW 28.850,00 | KRW 27.550,00 | 115,58K |
| 2026-07-23 | KRW 27.800,00 | +%9,02 | KRW 25.750,00 | KRW 28.250,00 | KRW 25.700,00 | 215,21K |
| 2026-07-22 | KRW 25.500,00 | -%3,41 | KRW 27.000,00 | KRW 27.400,00 | KRW 25.450,00 | 77,98K |
| 2026-07-21 | KRW 26.400,00 | +%4,97 | KRW 25.050,00 | KRW 26.650,00 | KRW 24.675,00 | 74,71K |
| 2026-07-20 | KRW 25.150,00 | -%4,01 | KRW 26.050,00 | KRW 26.050,00 | KRW 24.950,00 | 51,24K |
| 2026-07-16 | KRW 26.200,00 | -%0,19 | KRW 26.750,00 | KRW 26.800,00 | KRW 25.500,00 | 38,96K |
| 2026-07-15 | KRW 26.250,00 | +%2,94 | KRW 25.700,00 | KRW 26.500,00 | KRW 25.650,00 | 30,55K |
| 2026-07-14 | KRW 25.500,00 | -%3,23 | KRW 26.250,00 | KRW 26.250,00 | KRW 25.050,00 | 45,01K |
| 2026-07-13 | KRW 26.350,00 | -%0,19 | KRW 26.450,00 | KRW 27.650,00 | KRW 26.100,00 | 55,13K |
| 2026-07-10 | KRW 26.400,00 | +%3,73 | KRW 25.400,00 | KRW 26.850,00 | KRW 25.050,00 | 126,96K |
| 2026-07-09 | KRW 25.450,00 | -%1,36 | KRW 25.800,00 | KRW 25.950,00 | KRW 24.950,00 | 65,86K |
| 2026-07-08 | KRW 25.800,00 | -%6,69 | KRW 27.200,00 | KRW 27.400,00 | KRW 25.750,00 | 100,41K |
| 2026-07-07 | KRW 27.650,00 | +%4,93 | KRW 25.800,00 | KRW 28.150,00 | KRW 25.800,00 | 173,90K |
| 2026-07-06 | KRW 26.350,00 | -%0,57 | KRW 26.750,00 | KRW 27.000,00 | KRW 25.800,00 | 58,78K |
| 2026-07-03 | KRW 26.500,00 | -%2,21 | KRW 26.950,00 | KRW 27.100,00 | KRW 25.600,00 | 184,55K |
| 2026-07-02 | KRW 27.100,00 | -%1,63 | KRW 26.900,00 | KRW 27.600,00 | KRW 26.650,00 | 96,29K |
| 2026-07-01 | KRW 27.550,00 | -%0,90 | KRW 27.850,00 | KRW 28.000,00 | KRW 26.550,00 | 123,85K |
| 2026-06-30 | KRW 27.800,00 | -%0,54 | KRW 27.550,00 | KRW 27.950,00 | KRW 27.000,00 | 46,98K |
| 2026-06-29 | KRW 27.950,00 | +%9,61 | KRW 25.100,00 | KRW 27.950,00 | KRW 25.100,00 | 115,34K |
| 2026-06-26 | KRW 25.500,00 | -%1,16 | KRW 25.900,00 | KRW 26.150,00 | KRW 24.950,00 | 92,33K |
| 2026-06-25 | KRW 25.800,00 | -%3,01 | KRW 26.800,00 | KRW 26.950,00 | KRW 25.750,00 | 48,55K |
| 2026-06-24 | KRW 26.600,00 | +%0,38 | KRW 26.150,00 | KRW 26.650,00 | KRW 25.150,00 | 118,94K |
| 2026-06-23 | KRW 26.500,00 | -%4,50 | KRW 27.300,00 | KRW 27.350,00 | KRW 25.700,00 | 122,98K |
| 2026-06-22 | KRW 27.750,00 | +%0,91 | KRW 27.250,00 | KRW 28.050,00 | KRW 26.700,00 | 98,84K |
| 2026-06-19 | KRW 27.500,00 | -%1,96 | KRW 27.700,00 | KRW 27.850,00 | KRW 26.300,00 | 137,98K |
| 2026-06-18 | KRW 28.050,00 | -%2,43 | KRW 28.400,00 | KRW 28.700,00 | KRW 27.650,00 | 63,65K |
| 2026-06-17 | KRW 28.750,00 | +%2,31 | KRW 28.000,00 | KRW 29.050,00 | KRW 27.550,00 | 68,08K |
| 2026-06-16 | KRW 28.100,00 | -%1,58 | KRW 29.150,00 | KRW 29.150,00 | KRW 27.900,00 | 44,67K |
| 2026-06-15 | KRW 28.550,00 | -%1,89 | KRW 29.150,00 | KRW 29.300,00 | KRW 28.200,00 | 51,95K |
| 2026-06-12 | KRW 29.100,00 | -%1,69 | KRW 29.650,00 | KRW 30.000,00 | KRW 27.050,00 | 111,61K |
| 2026-06-11 | KRW 29.600,00 | -%0,17 | KRW 29.200,00 | KRW 30.750,00 | KRW 28.000,00 | 130,94K |
| 2026-06-10 | KRW 29.650,00 | +%2,42 | KRW 28.950,00 | KRW 30.450,00 | KRW 28.050,00 | 103,16K |
| 2026-06-09 | KRW 28.950,00 | +%12,87 | KRW 26.700,00 | KRW 29.550,00 | KRW 26.500,00 | 160,11K |
| 2026-06-08 | KRW 25.650,00 | -%7,40 | KRW 25.950,00 | KRW 26.500,00 | KRW 25.350,00 | 83,80K |
| 2026-06-05 | KRW 27.700,00 | -%0,89 | KRW 28.000,00 | KRW 28.550,00 | KRW 27.000,00 | 64,24K |
| 2026-06-04 | KRW 27.950,00 | +%2,76 | KRW 27.200,00 | KRW 28.700,00 | KRW 27.050,00 | 77,14K |
| 2026-06-02 | KRW 27.200,00 | -%4,23 | KRW 29.000,00 | KRW 29.000,00 | KRW 26.500,00 | 247,54K |
| 2026-06-01 | KRW 28.400,00 | +%1,25 | KRW 27.800,00 | KRW 29.250,00 | KRW 27.500,00 | 114,12K |
| 2026-05-29 | KRW 28.050,00 | -%2,43 | KRW 29.150,00 | KRW 29.150,00 | KRW 27.300,00 | 103,01K |
| 2026-05-28 | KRW 28.750,00 | -%6,35 | KRW 30.700,00 | KRW 30.700,00 | KRW 27.750,00 | 163,32K |
| 2026-05-27 | KRW 30.700,00 | -%2,07 | KRW 30.600,00 | KRW 31.450,00 | KRW 29.850,00 | 126,88K |
| 2026-05-26 | KRW 31.350,00 | +%0,64 | KRW 31.350,00 | KRW 31.650,00 | KRW 30.750,00 | 92,53K |
| 2026-05-22 | KRW 31.150,00 | -%1,74 | KRW 31.700,00 | KRW 32.500,00 | KRW 30.900,00 | 94,24K |
| 2026-05-21 | KRW 31.700,00 | +%2,42 | KRW 31.050,00 | KRW 32.500,00 | KRW 30.750,00 | 143,58K |