C&R Research Inc. 359090
KRX · Güney Kore · Finans
KRW 2.295,00-70,00 (-%2,96)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 2.365,00 | +%0,85 | KRW 2.380,00 | KRW 2.380,00 | KRW 2.300,00 | 8,73K |
| 2026-09-29 | KRW 2.345,00 | +%0,86 | KRW 2.305,00 | KRW 2.370,00 | KRW 2.210,00 | 6,98K |
| 2026-09-28 | KRW 2.325,00 | -%0,43 | KRW 2.320,00 | KRW 2.325,00 | KRW 2.160,00 | 12,06K |
| 2026-09-23 | KRW 2.335,00 | +%0,86 | KRW 2.310,00 | KRW 2.335,00 | KRW 2.250,00 |
| 10,45K |
| 2026-09-22 | KRW 2.315,00 | +%0,43 | KRW 2.300,00 | KRW 2.320,00 | KRW 2.220,00 | 17,72K |
| 2026-09-21 | KRW 2.305,00 | +%4,77 | KRW 2.285,00 | KRW 2.315,00 | KRW 2.180,00 | 12,58K |
| 2026-09-18 | KRW 2.200,00 | +%1,38 | KRW 2.190,00 | KRW 2.255,00 | KRW 2.170,00 | 9,42K |
| 2026-09-17 | KRW 2.170,00 | +%2,60 | KRW 2.100,00 | KRW 2.200,00 | KRW 2.100,00 | 8,12K |
| 2026-09-16 | KRW 2.115,00 | +%2,17 | KRW 2.075,00 | KRW 2.120,00 | KRW 2.030,00 | 4,84K |
| 2026-09-15 | KRW 2.070,00 | +%0,98 | KRW 2.070,00 | KRW 2.075,00 | KRW 2.040,00 | 5,37K |
| 2026-09-14 | KRW 2.050,00 | %0,00 | KRW 2.025,00 | KRW 2.190,00 | KRW 1.984,00 | 17,32K |
| 2026-09-11 | KRW 2.050,00 | %0,00 | KRW 2.045,00 | KRW 2.085,00 | KRW 2.005,00 | 2,86K |
| 2026-09-10 | KRW 2.050,00 | +%3,27 | KRW 2.050,00 | KRW 2.095,00 | KRW 1.997,00 | 22,54K |
| 2026-09-09 | KRW 1.985,00 | +%0,05 | KRW 2.020,00 | KRW 2.020,00 | KRW 1.951,00 | 11,93K |
| 2026-09-08 | KRW 1.984,00 | +%0,15 | KRW 1.972,00 | KRW 2.025,00 | KRW 1.972,00 | 7,73K |
| 2026-09-07 | KRW 1.981,00 | %0,00 | KRW 1.981,00 | KRW 2.025,00 | KRW 1.950,00 | 3,64K |
| 2026-09-04 | KRW 1.981,00 | +%0,15 | KRW 1.969,00 | KRW 2.040,00 | KRW 1.947,00 | 13,95K |
| 2026-09-03 | KRW 1.978,00 | -%0,05 | KRW 1.968,00 | KRW 1.979,00 | KRW 1.960,00 | 3,85K |
| 2026-09-02 | KRW 1.979,00 | -%0,20 | KRW 1.984,00 | KRW 2.045,00 | KRW 1.955,00 | 6,05K |
| 2026-09-01 | KRW 1.983,00 | -%0,50 | KRW 2.000,00 | KRW 2.000,00 | KRW 1.977,00 | 4,54K |
| 2026-08-31 | KRW 1.993,00 | -%0,60 | KRW 2.045,00 | KRW 2.045,00 | KRW 1.969,00 | 11,61K |
| 2026-08-28 | KRW 2.005,00 | +%0,96 | KRW 2.000,00 | KRW 2.020,00 | KRW 1.962,00 | 5,01K |
| 2026-08-27 | KRW 1.986,00 | +%0,81 | KRW 1.970,00 | KRW 1.999,00 | KRW 1.931,00 | 5,58K |
| 2026-08-26 | KRW 1.970,00 | +%0,87 | KRW 1.990,00 | KRW 1.990,00 | KRW 1.906,00 | 9,40K |
| 2026-08-25 | KRW 1.953,00 | +%0,93 | KRW 1.946,00 | KRW 2.005,00 | KRW 1.881,00 | 6,11K |
| 2026-08-24 | KRW 1.935,00 | -%0,87 | KRW 1.952,00 | KRW 2.025,00 | KRW 1.911,00 | 5,69K |
| 2026-08-21 | KRW 1.952,00 | -%1,46 | KRW 1.981,00 | KRW 2.095,00 | KRW 1.918,00 | 6,46K |
| 2026-08-20 | KRW 1.981,00 | -%0,40 | KRW 1.990,00 | KRW 1.990,00 | KRW 1.948,00 | 4,47K |
| 2026-08-19 | KRW 1.989,00 | -%0,05 | KRW 1.989,00 | KRW 1.990,00 | KRW 1.913,00 | 6,69K |
| 2026-08-18 | KRW 1.990,00 | -%1,24 | KRW 2.010,00 | KRW 2.020,00 | KRW 1.979,00 | 8,19K |
| 2026-08-14 | KRW 2.015,00 | +%1,05 | KRW 1.992,00 | KRW 2.050,00 | KRW 1.972,00 | 23,17K |
| 2026-08-13 | KRW 1.994,00 | +%0,71 | KRW 1.980,00 | KRW 2.010,00 | KRW 1.971,00 | 7,62K |
| 2026-08-12 | KRW 1.980,00 | +%1,43 | KRW 1.952,00 | KRW 1.980,00 | KRW 1.951,00 | 4,78K |
| 2026-08-11 | KRW 1.952,00 | +%1,35 | KRW 1.926,00 | KRW 1.955,00 | KRW 1.925,00 | 10,59K |
| 2026-08-10 | KRW 1.926,00 | +%1,58 | KRW 1.902,00 | KRW 1.944,00 | KRW 1.872,00 | 10,45K |
| 2026-08-07 | KRW 1.896,00 | +%1,17 | KRW 1.920,00 | KRW 1.920,00 | KRW 1.861,00 | 9,54K |
| 2026-08-06 | KRW 1.874,00 | -%0,64 | KRW 1.899,00 | KRW 1.989,00 | KRW 1.839,00 | 20,98K |
| 2026-08-05 | KRW 1.886,00 | +%0,43 | KRW 1.878,00 | KRW 1.922,00 | KRW 1.852,00 | 14,95K |
| 2026-08-04 | KRW 1.878,00 | +%3,76 | KRW 1.860,00 | KRW 1.897,00 | KRW 1.811,00 | 8,62K |
| 2026-08-03 | KRW 1.810,00 | +%2,43 | KRW 1.767,00 | KRW 1.849,00 | KRW 1.752,00 | 9,76K |
| 2026-07-31 | KRW 1.767,00 | +%4,00 | KRW 1.780,00 | KRW 1.899,00 | KRW 1.695,00 | 9,81K |
| 2026-07-30 | KRW 1.699,00 | -%4,34 | KRW 1.780,00 | KRW 1.780,00 | KRW 1.671,00 | 11,05K |
| 2026-07-29 | KRW 1.776,00 | -%6,48 | KRW 1.967,00 | KRW 1.967,00 | KRW 1.755,00 | 25,51K |
| 2026-07-28 | KRW 1.899,00 | -%3,56 | KRW 1.960,00 | KRW 1.968,00 | KRW 1.898,00 | 6,85K |
| 2026-07-27 | KRW 1.969,00 | +%0,61 | KRW 1.990,00 | KRW 1.995,00 | KRW 1.911,00 | 4,91K |
| 2026-07-24 | KRW 1.957,00 | -%0,31 | KRW 1.963,00 | KRW 1.963,00 | KRW 1.917,00 | 6,74K |
| 2026-07-23 | KRW 1.963,00 | +%2,45 | KRW 1.916,00 | KRW 1.980,00 | KRW 1.904,00 | 7,38K |
| 2026-07-22 | KRW 1.916,00 | +%0,90 | KRW 1.899,00 | KRW 1.970,00 | KRW 1.880,00 | 32,86K |
| 2026-07-21 | KRW 1.899,00 | -%1,15 | KRW 1.902,00 | KRW 1.920,00 | KRW 1.870,00 | 9,11K |
| 2026-07-20 | KRW 1.921,00 | -%2,68 | KRW 1.941,00 | KRW 1.953,00 | KRW 1.896,00 | 20,61K |
| 2026-07-16 | KRW 1.974,00 | +%3,35 | KRW 1.937,00 | KRW 1.979,00 | KRW 1.901,00 | 12,26K |
| 2026-07-15 | KRW 1.910,00 | +%0,58 | KRW 1.885,00 | KRW 1.939,00 | KRW 1.865,00 | 15,95K |
| 2026-07-14 | KRW 1.899,00 | -%0,63 | KRW 1.895,00 | KRW 1.909,00 | KRW 1.840,00 | 9,39K |
| 2026-07-13 | KRW 1.911,00 | -%0,05 | KRW 1.912,00 | KRW 1.969,00 | KRW 1.868,00 | 10,83K |
| 2026-07-10 | KRW 1.912,00 | -%0,05 | KRW 1.902,00 | KRW 2.015,00 | KRW 1.894,00 | 18,01K |
| 2026-07-09 | KRW 1.913,00 | -%0,21 | KRW 1.901,00 | KRW 1.919,00 | KRW 1.775,00 | 21,27K |
| 2026-07-08 | KRW 1.917,00 | +%1,48 | KRW 1.889,00 | KRW 1.967,00 | KRW 1.813,00 | 27,65K |
| 2026-07-07 | KRW 1.889,00 | +%7,45 | KRW 1.758,00 | KRW 2.025,00 | KRW 1.758,00 | 89,78K |
| 2026-07-06 | KRW 1.758,00 | -%3,62 | KRW 1.824,00 | KRW 1.845,00 | KRW 1.700,00 | 35,34K |
| 2026-07-03 | KRW 1.824,00 | -%6,46 | KRW 1.950,00 | KRW 1.979,00 | KRW 1.667,00 | 62,70K |
| 2026-07-02 | KRW 1.950,00 | -%0,86 | KRW 1.967,00 | KRW 1.988,00 | KRW 1.773,00 | 58,62K |
| 2026-07-01 | KRW 1.967,00 | -%0,30 | KRW 1.975,00 | KRW 2.115,00 | KRW 1.902,00 | 58,82K |
| 2026-06-30 | KRW 1.973,00 | -%28,25 | KRW 2.490,00 | KRW 2.595,00 | KRW 1.973,00 | 115,85K |
| 2026-06-29 | KRW 2.750,00 | %0,00 | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-26 | KRW 2.750,00 | %0,00 | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-25 | KRW 2.750,00 | %0,00 | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-24 | KRW 2.750,00 | %0,00 | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-23 | KRW 2.750,00 | %0,00 | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-22 | KRW 2.750,00 | %0,00 | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-19 | KRW 2.750,00 | %0,00 | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-18 | KRW 2.750,00 | %0,00 | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-17 | KRW 2.750,00 | %0,00 | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-16 | KRW 2.750,00 | %0,00 | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-15 | KRW 2.750,00 | %0,00 | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-12 | KRW 2.750,00 | %0,00 | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-11 | KRW 2.750,00 | %0,00 | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-10 | KRW 2.750,00 | %0,00 | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-09 | KRW 2.750,00 | %0,00 | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-08 | KRW 2.750,00 | %0,00 | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-05 | KRW 2.750,00 | %0,00 | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-04 | KRW 2.750,00 | +%7,63 | KRW 2.490,00 | KRW 2.765,00 | KRW 2.490,00 | 63,28K |
| 2026-06-02 | KRW 2.555,00 | -%6,58 | KRW 2.710,00 | KRW 2.715,00 | KRW 2.470,00 | 40,70K |
| 2026-06-01 | KRW 2.735,00 | -%3,87 | KRW 2.805,00 | KRW 2.830,00 | KRW 2.550,00 | 42,45K |
| 2026-05-29 | KRW 2.845,00 | -%3,72 | KRW 3.010,00 | KRW 3.010,00 | KRW 2.780,00 | 17,70K |
| 2026-05-28 | KRW 2.955,00 | +%0,34 | KRW 3.000,00 | KRW 3.045,00 | KRW 2.845,00 | 44,96K |
| 2026-05-27 | KRW 2.945,00 | -%6,80 | KRW 3.130,00 | KRW 3.160,00 | KRW 2.925,00 | 34,82K |
| 2026-05-26 | KRW 3.160,00 | -%0,78 | KRW 3.225,00 | KRW 3.235,00 | KRW 3.080,00 | 11,32K |
| 2026-05-22 | KRW 3.185,00 | +%9,83 | KRW 2.925,00 | KRW 3.275,00 | KRW 2.915,00 | 66,86K |
| 2026-05-21 | KRW 2.900,00 | -%5,54 | KRW 3.070,00 | KRW 3.150,00 | KRW 2.875,00 | 40,65K |
| 2026-05-20 | KRW 3.070,00 | +%0,99 | KRW 3.070,00 | KRW 3.150,00 | KRW 3.020,00 | 28,85K |