Chai Communication Co., Ltd. 351870
KRX · Güney Kore · Ticari Hizmetler
KRW 2.170,00-50,00 (-%2,25)
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 2.170,00 | -%2,25 | KRW 2.275,00 | KRW 2.275,00 | KRW 2.170,00 | 10,21K |
| 2026-10-01 | KRW 2.220,00 | %0,00 | KRW 2.205,00 | KRW 2.260,00 | KRW 2.180,00 | 2,32K |
| 2026-09-30 | KRW 2.220,00 | -%5,13 | KRW 2.455,00 | KRW 2.455,00 | KRW 2.205,00 | 19,98K |
| 2026-09-29 | KRW 2.340,00 | +%8,08 | KRW 2.165,00 | KRW 2.360,00 | KRW 2.165,00 | 10,54K |
| 2026-09-28 | KRW 2.165,00 | -%3,56 | KRW 2.175,00 | KRW 2.270,00 | KRW 2.110,00 | 17,61K |
| 2026-09-23 | KRW 2.245,00 | +%0,45 | KRW 2.235,00 | KRW 2.285,00 | KRW 2.170,00 | 9,73K |
| 2026-09-22 | KRW 2.235,00 | +%0,45 | KRW 2.255,00 | KRW 2.255,00 | KRW 2.225,00 | 2,38K |
| 2026-09-21 | KRW 2.225,00 | -%2,84 | KRW 2.325,00 | KRW 2.325,00 | KRW 2.205,00 | 2,30K |
| 2026-09-18 | KRW 2.290,00 | -%1,08 | KRW 2.315,00 | KRW 2.350,00 | KRW 2.265,00 | 4,71K |
| 2026-09-17 | KRW 2.315,00 | -%0,64 | KRW 2.330,00 | KRW 2.375,00 | KRW 2.275,00 | 4,56K |
| 2026-09-16 | KRW 2.330,00 | -%6,24 | KRW 2.465,00 | KRW 2.470,00 | KRW 2.315,00 | 11,24K |
| 2026-09-15 | KRW 2.485,00 | +%5,97 | KRW 2.365,00 | KRW 2.500,00 | KRW 2.250,00 | 7,67K |
| 2026-09-14 | KRW 2.345,00 | +%5,39 | KRW 2.200,00 | KRW 2.555,00 | KRW 2.200,00 | 43,64K |
| 2026-09-11 | KRW 2.225,00 | -%0,22 | KRW 2.230,00 | KRW 2.315,00 | KRW 2.195,00 | 18,13K |
| 2026-09-10 | KRW 2.230,00 | -%7,08 | KRW 2.400,00 | KRW 2.405,00 | KRW 2.220,00 | 37,31K |
| 2026-09-09 | KRW 2.400,00 | -%2,04 | KRW 2.450,00 | KRW 2.530,00 | KRW 2.350,00 | 18,64K |
| 2026-09-08 | KRW 2.450,00 | -%4,48 | KRW 2.565,00 | KRW 2.565,00 | KRW 2.430,00 | 11,24K |
| 2026-09-07 | KRW 2.565,00 | +%9,15 | KRW 2.335,00 | KRW 2.590,00 | KRW 2.300,00 | 37,48K |
| 2026-09-04 | KRW 2.350,00 | -%2,89 | KRW 2.480,00 | KRW 2.480,00 | KRW 2.310,00 | 4,13K |
| 2026-09-03 | KRW 2.420,00 | -%1,22 | KRW 2.450,00 | KRW 2.575,00 | KRW 2.370,00 | 16,04K |
| 2026-09-02 | KRW 2.450,00 | -%4,67 | KRW 2.685,00 | KRW 2.685,00 | KRW 2.450,00 | 16,31K |
| 2026-09-01 | KRW 2.570,00 | -%4,28 | KRW 2.685,00 | KRW 2.685,00 | KRW 2.510,00 | 30,33K |
| 2026-08-31 | KRW 2.685,00 | +%1,13 | KRW 2.625,00 | KRW 2.695,00 | KRW 2.475,00 | 50,47K |
| 2026-08-28 | KRW 2.655,00 | +%11,55 | KRW 2.380,00 | KRW 2.685,00 | KRW 2.300,00 | 146,14K |
| 2026-08-27 | KRW 2.380,00 | -%3,25 | KRW 2.460,00 | KRW 2.460,00 | KRW 2.255,00 | 100,08K |
| 2026-08-26 | KRW 2.460,00 | -%9,39 | KRW 2.750,00 | KRW 3.015,00 | KRW 2.350,00 | 396,00K |
| 2026-08-25 | KRW 2.715,00 | +%29,90 | KRW 2.180,00 | KRW 2.715,00 | KRW 2.105,00 | 853,91K |
| 2026-08-24 | KRW 2.090,00 | -%2,34 | KRW 2.140,00 | KRW 2.185,00 | KRW 2.045,00 | 11,16K |
| 2026-08-21 | KRW 2.140,00 | +%4,90 | KRW 2.060,00 | KRW 2.180,00 | KRW 1.933,00 | 32,16K |
| 2026-08-20 | KRW 2.040,00 | -%2,63 | KRW 2.170,00 | KRW 2.170,00 | KRW 1.950,00 | 54,92K |
| 2026-08-19 | KRW 2.095,00 | -%10,85 | KRW 2.360,00 | KRW 2.585,00 | KRW 2.015,00 | 259,27K |
| 2026-08-18 | KRW 2.350,00 | +%29,98 | KRW 1.800,00 | KRW 2.350,00 | KRW 1.782,00 | 223,46K |
| 2026-08-14 | KRW 1.808,00 | +%0,78 | KRW 1.811,00 | KRW 1.859,00 | KRW 1.803,00 | 2,09K |
| 2026-08-13 | KRW 1.794,00 | -%1,21 | KRW 1.822,00 | KRW 1.840,00 | KRW 1.763,00 | 4,00K |
| 2026-08-12 | KRW 1.816,00 | +%0,83 | KRW 1.802,00 | KRW 1.840,00 | KRW 1.780,00 | 6,66K |
| 2026-08-11 | KRW 1.801,00 | +%4,22 | KRW 1.728,00 | KRW 1.813,00 | KRW 1.728,00 | 8,74K |
| 2026-08-10 | KRW 1.728,00 | +%3,47 | KRW 1.674,00 | KRW 1.735,00 | KRW 1.674,00 | 3,57K |
| 2026-08-07 | KRW 1.670,00 | -%4,73 | KRW 1.753,00 | KRW 1.753,00 | KRW 1.660,00 | 6,42K |
| 2026-08-06 | KRW 1.753,00 | +%2,45 | KRW 1.711,00 | KRW 1.812,00 | KRW 1.711,00 | 6,19K |
| 2026-08-05 | KRW 1.711,00 | +%3,45 | KRW 1.661,00 | KRW 1.752,00 | KRW 1.661,00 | 8,18K |
| 2026-08-04 | KRW 1.654,00 | +%1,29 | KRW 1.634,00 | KRW 1.721,00 | KRW 1.634,00 | 5,21K |
| 2026-08-03 | KRW 1.633,00 | +%1,11 | KRW 1.615,00 | KRW 1.688,00 | KRW 1.614,00 | 12,12K |
| 2026-07-31 | KRW 1.615,00 | -%0,62 | KRW 1.532,00 | KRW 1.684,00 | KRW 1.532,00 | 9,73K |
| 2026-07-30 | KRW 1.625,00 | -%1,40 | KRW 1.648,00 | KRW 1.665,00 | KRW 1.573,00 | 5,69K |
| 2026-07-29 | KRW 1.648,00 | -%8,44 | KRW 1.800,00 | KRW 1.856,00 | KRW 1.543,00 | 7,78K |
| 2026-07-28 | KRW 1.800,00 | +%3,09 | KRW 1.763,00 | KRW 1.849,00 | KRW 1.663,00 | 10,51K |
| 2026-07-27 | KRW 1.746,00 | +%1,33 | KRW 1.796,00 | KRW 1.796,00 | KRW 1.727,00 | 8,62K |
| 2026-07-24 | KRW 1.723,00 | +%1,29 | KRW 1.713,00 | KRW 2.020,00 | KRW 1.713,00 | 35,12K |
| 2026-07-23 | KRW 1.701,00 | +%5,65 | KRW 1.640,00 | KRW 1.704,00 | KRW 1.626,00 | 9,77K |
| 2026-07-22 | KRW 1.610,00 | +%0,12 | KRW 1.596,00 | KRW 1.892,00 | KRW 1.553,00 | 92,00K |
| 2026-07-21 | KRW 1.608,00 | +%2,10 | KRW 1.501,00 | KRW 1.649,00 | KRW 1.501,00 | 24,19K |
| 2026-07-20 | KRW 1.575,00 | -%10,92 | KRW 1.768,00 | KRW 1.894,00 | KRW 1.505,00 | 17,01K |
| 2026-07-16 | KRW 1.768,00 | -%0,67 | KRW 1.780,00 | KRW 1.780,00 | KRW 1.707,00 | 7,57K |
| 2026-07-15 | KRW 1.780,00 | +%1,37 | KRW 1.798,00 | KRW 1.799,00 | KRW 1.765,00 | 3,55K |
| 2026-07-14 | KRW 1.756,00 | -%2,23 | KRW 1.796,00 | KRW 1.828,00 | KRW 1.716,00 | 16,35K |
| 2026-07-13 | KRW 1.796,00 | -%1,64 | KRW 1.826,00 | KRW 1.851,00 | KRW 1.795,00 | 4,60K |
| 2026-07-10 | KRW 1.826,00 | -%2,09 | KRW 1.772,00 | KRW 1.859,00 | KRW 1.770,00 | 7,46K |
| 2026-07-09 | KRW 1.865,00 | -%1,53 | KRW 1.894,00 | KRW 1.904,00 | KRW 1.819,00 | 1,62K |
| 2026-07-08 | KRW 1.894,00 | -%2,27 | KRW 1.938,00 | KRW 1.958,00 | KRW 1.847,00 | 11,46K |
| 2026-07-07 | KRW 1.938,00 | +%0,47 | KRW 1.914,00 | KRW 1.954,00 | KRW 1.833,00 | 2,18K |
| 2026-07-06 | KRW 1.929,00 | +%6,63 | KRW 1.810,00 | KRW 1.940,00 | KRW 1.810,00 | 16,25K |
| 2026-07-03 | KRW 1.809,00 | -%2,06 | KRW 1.847,00 | KRW 1.861,00 | KRW 1.761,00 | 14,75K |
| 2026-07-02 | KRW 1.847,00 | -%4,00 | KRW 1.924,00 | KRW 1.958,00 | KRW 1.847,00 | 11,13K |
| 2026-07-01 | KRW 1.924,00 | +%1,42 | KRW 1.960,00 | KRW 1.960,00 | KRW 1.897,00 | 3,67K |
| 2026-06-30 | KRW 1.897,00 | +%2,65 | KRW 1.780,00 | KRW 1.960,00 | KRW 1.780,00 | 9,88K |
| 2026-06-29 | KRW 1.848,00 | +%7,69 | KRW 1.716,00 | KRW 1.848,00 | KRW 1.716,00 | 9,96K |
| 2026-06-26 | KRW 1.716,00 | -%14,20 | KRW 1.902,00 | KRW 2.000,00 | KRW 1.716,00 | 27,73K |
| 2026-06-25 | KRW 2.000,00 | -%6,10 | KRW 2.130,00 | KRW 2.215,00 | KRW 1.971,00 | 7,45K |
| 2026-06-24 | KRW 2.130,00 | +%3,90 | KRW 2.035,00 | KRW 2.180,00 | KRW 1.974,00 | 25,73K |
| 2026-06-23 | KRW 2.050,00 | -%12,39 | KRW 2.435,00 | KRW 2.435,00 | KRW 2.050,00 | 17,07K |
| 2026-06-22 | KRW 2.340,00 | -%0,43 | KRW 2.350,00 | KRW 2.445,00 | KRW 2.250,00 | 20,09K |
| 2026-06-19 | KRW 2.350,00 | -%3,69 | KRW 2.440,00 | KRW 2.580,00 | KRW 2.350,00 | 20,39K |
| 2026-06-18 | KRW 2.440,00 | -%9,63 | KRW 2.640,00 | KRW 2.685,00 | KRW 2.440,00 | 55,76K |
| 2026-06-17 | KRW 2.700,00 | +%1,89 | KRW 2.750,00 | KRW 3.445,00 | KRW 2.695,00 | 1,03M |
| 2026-06-16 | KRW 2.650,00 | -%1,12 | KRW 2.680,00 | KRW 2.815,00 | KRW 2.645,00 | 9,81K |
| 2026-06-15 | KRW 2.680,00 | +%2,29 | KRW 2.625,00 | KRW 2.790,00 | KRW 2.620,00 | 6,28K |
| 2026-06-12 | KRW 2.620,00 | -%2,78 | KRW 2.675,00 | KRW 2.745,00 | KRW 2.615,00 | 5,15K |
| 2026-06-11 | KRW 2.695,00 | +%1,51 | KRW 2.655,00 | KRW 2.720,00 | KRW 2.500,00 | 4,59K |
| 2026-06-10 | KRW 2.655,00 | +%2,12 | KRW 2.725,00 | KRW 2.730,00 | KRW 2.600,00 | 3,88K |
| 2026-06-09 | KRW 2.600,00 | +%4,42 | KRW 2.305,00 | KRW 2.600,00 | KRW 2.305,00 | 16,18K |
| 2026-06-08 | KRW 2.490,00 | -%5,50 | KRW 2.615,00 | KRW 2.625,00 | KRW 2.490,00 | 7,33K |
| 2026-06-05 | KRW 2.635,00 | -%3,30 | KRW 2.725,00 | KRW 2.850,00 | KRW 2.590,00 | 4,08K |
| 2026-06-04 | KRW 2.725,00 | -%0,37 | KRW 2.735,00 | KRW 2.765,00 | KRW 2.570,00 | 9,73K |
| 2026-06-02 | KRW 2.735,00 | +%2,43 | KRW 2.670,00 | KRW 2.760,00 | KRW 2.485,00 | 23,13K |
| 2026-06-01 | KRW 2.670,00 | -%9,03 | KRW 2.935,00 | KRW 2.995,00 | KRW 2.655,00 | 21,07K |
| 2026-05-29 | KRW 2.935,00 | +%3,35 | KRW 2.840,00 | KRW 3.105,00 | KRW 2.840,00 | 16,35K |
| 2026-05-28 | KRW 2.840,00 | -%5,96 | KRW 3.020,00 | KRW 3.115,00 | KRW 2.800,00 | 27,77K |
| 2026-05-27 | KRW 3.020,00 | -%7,79 | KRW 3.275,00 | KRW 3.275,00 | KRW 3.000,00 | 19,54K |
| 2026-05-26 | KRW 3.275,00 | -%0,61 | KRW 3.295,00 | KRW 3.400,00 | KRW 3.240,00 | 11,32K |
| 2026-05-22 | KRW 3.295,00 | +%4,11 | KRW 3.185,00 | KRW 3.320,00 | KRW 3.185,00 | 18,92K |