REFINE Co., Ltd. 377450
KRX · Güney Kore · Finans
KRW 14.110,00-570,00 (-%3,88)
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 14.110,00 | -%3,88 | KRW 14.570,00 | KRW 14.570,00 | KRW 13.890,00 | 19,12K |
| 2026-09-30 | KRW 14.680,00 | +%1,87 | KRW 14.410,00 | KRW 14.700,00 | KRW 14.340,00 | 2,62K |
| 2026-09-29 | KRW 14.410,00 | -%3,93 | KRW 14.990,00 | KRW 15.000,00 | KRW 14.340,00 | 19,98K |
| 2026-09-28 | KRW 15.000,00 | +%5,26 | KRW 14.530,00 | KRW 15.070,00 | KRW 14.190,00 | 44,80K |
| 2026-09-23 | KRW 14.250,00 | -%1,66 | KRW 14.490,00 | KRW 14.600,00 | KRW 14.210,00 | 16,92K |
| 2026-09-22 | KRW 14.490,00 | -%0,82 | KRW 14.640,00 | KRW 14.640,00 | KRW 14.220,00 | 15,19K |
| 2026-09-21 | KRW 14.610,00 | -%2,08 | KRW 15.000,00 | KRW 15.000,00 | KRW 14.420,00 | 22,33K |
| 2026-09-18 | KRW 14.920,00 | -%6,10 | KRW 15.910,00 | KRW 16.120,00 | KRW 14.720,00 | 78,34K |
| 2026-09-17 | KRW 15.890,00 | +%6,86 | KRW 15.000,00 | KRW 16.120,00 | KRW 15.000,00 | 30,47K |
| 2026-09-16 | KRW 14.870,00 | +%4,35 | KRW 14.390,00 | KRW 15.090,00 | KRW 14.300,00 | 72,78K |
| 2026-09-15 | KRW 14.250,00 | -%16,96 | KRW 17.240,00 | KRW 17.240,00 | KRW 14.250,00 | 195,52K |
| 2026-09-14 | KRW 17.160,00 | +%1,24 | KRW 16.970,00 | KRW 17.210,00 | KRW 16.970,00 | 645,08K |
| 2026-09-11 | KRW 16.950,00 | +%0,12 | KRW 16.930,00 | KRW 16.970,00 | KRW 16.900,00 | 150,19K |
| 2026-09-10 | KRW 16.930,00 | -%0,06 | KRW 16.940,00 | KRW 16.990,00 | KRW 16.910,00 | 67,47K |
| 2026-09-09 | KRW 16.940,00 | %0,00 | KRW 16.940,00 | KRW 16.970,00 | KRW 16.920,00 | 93,74K |
| 2026-09-08 | KRW 16.940,00 | -%0,18 | KRW 16.960,00 | KRW 17.010,00 | KRW 16.920,00 | 140,06K |
| 2026-09-07 | KRW 16.970,00 | +%0,06 | KRW 17.060,00 | KRW 17.080,00 | KRW 16.910,00 | 212,31K |
| 2026-09-04 | KRW 16.960,00 | +%1,19 | KRW 16.810,00 | KRW 17.080,00 | KRW 16.710,00 | 312,35K |
| 2026-09-03 | KRW 16.760,00 | -%0,24 | KRW 16.830,00 | KRW 16.850,00 | KRW 16.750,00 | 225,47K |
| 2026-09-02 | KRW 16.800,00 | +%0,54 | KRW 16.710,00 | KRW 16.820,00 | KRW 16.620,00 | 262,72K |
| 2026-09-01 | KRW 16.710,00 | %0,00 | KRW 16.700,00 | KRW 16.770,00 | KRW 16.630,00 | 215,70K |
| 2026-08-31 | KRW 16.710,00 | +%2,01 | KRW 16.390,00 | KRW 16.710,00 | KRW 16.360,00 | 258,93K |
| 2026-08-28 | KRW 16.380,00 | -%0,12 | KRW 16.380,00 | KRW 16.480,00 | KRW 16.280,00 | 95,67K |
| 2026-08-27 | KRW 16.400,00 | -%0,67 | KRW 16.530,00 | KRW 16.610,00 | KRW 16.120,00 | 270,37K |
| 2026-08-26 | KRW 16.510,00 | -%1,37 | KRW 16.700,00 | KRW 16.760,00 | KRW 16.500,00 | 119,63K |
| 2026-08-25 | KRW 16.740,00 | +%0,72 | KRW 16.620,00 | KRW 16.740,00 | KRW 16.340,00 | 216,87K |
| 2026-08-24 | KRW 16.620,00 | +%2,59 | KRW 16.200,00 | KRW 16.620,00 | KRW 16.200,00 | 280,69K |
| 2026-08-21 | KRW 16.200,00 | +%0,50 | KRW 16.100,00 | KRW 16.230,00 | KRW 16.040,00 | 523,89K |
| 2026-08-20 | KRW 16.120,00 | %0,00 | KRW 16.150,00 | KRW 16.230,00 | KRW 16.020,00 | 268,16K |
| 2026-08-19 | KRW 16.120,00 | +%0,69 | KRW 16.020,00 | KRW 16.360,00 | KRW 15.950,00 | 415,21K |
| 2026-08-18 | KRW 16.010,00 | +%17,89 | KRW 16.760,00 | KRW 17.000,00 | KRW 15.690,00 | 1,75M |
| 2026-08-14 | KRW 13.580,00 | -%0,07 | KRW 13.590,00 | KRW 13.900,00 | KRW 13.340,00 | 60,48K |
| 2026-08-13 | KRW 13.590,00 | -%1,88 | KRW 13.860,00 | KRW 13.940,00 | KRW 13.350,00 | 70,47K |
| 2026-08-12 | KRW 13.850,00 | -%0,93 | KRW 13.890,00 | KRW 13.990,00 | KRW 13.640,00 | 49,45K |
| 2026-08-11 | KRW 13.980,00 | +%0,50 | KRW 13.750,00 | KRW 14.090,00 | KRW 13.700,00 | 47,69K |
| 2026-08-10 | KRW 13.910,00 | %0,00 | KRW 13.910,00 | KRW 14.010,00 | KRW 13.440,00 | 44,37K |
| 2026-08-07 | KRW 13.910,00 | +%2,96 | KRW 13.600,00 | KRW 14.300,00 | KRW 13.600,00 | 138,94K |
| 2026-08-06 | KRW 13.510,00 | +%2,50 | KRW 13.050,00 | KRW 13.620,00 | KRW 13.050,00 | 44,31K |
| 2026-08-05 | KRW 13.180,00 | +%2,01 | KRW 12.890,00 | KRW 13.280,00 | KRW 12.840,00 | 61,72K |
| 2026-08-04 | KRW 12.920,00 | +%3,86 | KRW 12.310,00 | KRW 12.950,00 | KRW 12.150,00 | 68,24K |
| 2026-08-03 | KRW 12.440,00 | -%1,11 | KRW 12.450,00 | KRW 12.740,00 | KRW 12.250,00 | 70,27K |
| 2026-07-31 | KRW 12.580,00 | +%5,01 | KRW 11.980,00 | KRW 12.600,00 | KRW 11.880,00 | 64,40K |
| 2026-07-30 | KRW 11.980,00 | +%14,20 | KRW 10.320,00 | KRW 12.140,00 | KRW 10.320,00 | 116,87K |
| 2026-07-29 | KRW 10.490,00 | -%6,92 | KRW 11.190,00 | KRW 11.490,00 | KRW 10.400,00 | 67,77K |
| 2026-07-28 | KRW 11.270,00 | -%4,33 | KRW 11.780,00 | KRW 11.810,00 | KRW 11.160,00 | 32,75K |
| 2026-07-27 | KRW 11.780,00 | -%0,67 | KRW 11.790,00 | KRW 12.010,00 | KRW 11.700,00 | 31,19K |
| 2026-07-24 | KRW 11.860,00 | +%0,34 | KRW 11.800,00 | KRW 12.030,00 | KRW 11.490,00 | 25,23K |
| 2026-07-23 | KRW 11.820,00 | +%4,05 | KRW 11.360,00 | KRW 12.040,00 | KRW 11.360,00 | 100,76K |
| 2026-07-22 | KRW 11.360,00 | +%3,56 | KRW 11.080,00 | KRW 11.420,00 | KRW 10.500,00 | 59,01K |
| 2026-07-21 | KRW 10.970,00 | +%7,97 | KRW 9.710,00 | KRW 11.070,00 | KRW 9.710,00 | 80,01K |
| 2026-07-20 | KRW 10.160,00 | -%2,96 | KRW 10.390,00 | KRW 10.600,00 | KRW 10.030,00 | 43,77K |
| 2026-07-16 | KRW 10.470,00 | +%0,29 | KRW 10.500,00 | KRW 10.650,00 | KRW 10.110,00 | 20,07K |
| 2026-07-15 | KRW 10.440,00 | +%4,61 | KRW 10.050,00 | KRW 10.460,00 | KRW 9.990,00 | 21,50K |
| 2026-07-14 | KRW 9.980,00 | +%0,50 | KRW 9.680,00 | KRW 10.250,00 | KRW 9.680,00 | 15,40K |
| 2026-07-13 | KRW 9.930,00 | -%2,46 | KRW 10.100,00 | KRW 10.590,00 | KRW 9.810,00 | 39,16K |
| 2026-07-10 | KRW 10.180,00 | +%1,80 | KRW 10.000,00 | KRW 10.270,00 | KRW 9.900,00 | 19,11K |
| 2026-07-09 | KRW 10.000,00 | -%2,53 | KRW 10.260,00 | KRW 10.510,00 | KRW 9.890,00 | 29,27K |
| 2026-07-08 | KRW 10.260,00 | +%8,46 | KRW 9.250,00 | KRW 11.060,00 | KRW 9.250,00 | 175,22K |
| 2026-07-07 | KRW 9.460,00 | %0,00 | KRW 9.460,00 | KRW 9.480,00 | KRW 9.250,00 | 41,03K |
| 2026-07-06 | KRW 9.460,00 | +%3,61 | KRW 9.140,00 | KRW 9.490,00 | KRW 8.950,00 | 15,58K |
| 2026-07-03 | KRW 9.130,00 | +%1,11 | KRW 8.960,00 | KRW 9.130,00 | KRW 8.670,00 | 21,70K |
| 2026-07-02 | KRW 9.030,00 | +%0,11 | KRW 8.960,00 | KRW 9.080,00 | KRW 8.780,00 | 19,99K |
| 2026-07-01 | KRW 9.020,00 | +%0,11 | KRW 8.940,00 | KRW 9.220,00 | KRW 8.930,00 | 9,64K |
| 2026-06-30 | KRW 9.010,00 | -%0,77 | KRW 9.080,00 | KRW 9.270,00 | KRW 8.810,00 | 16,46K |
| 2026-06-29 | KRW 9.080,00 | +%5,46 | KRW 8.550,00 | KRW 9.130,00 | KRW 8.550,00 | 24,07K |
| 2026-06-26 | KRW 8.610,00 | -%3,26 | KRW 8.650,00 | KRW 8.780,00 | KRW 8.420,00 | 45,09K |
| 2026-06-25 | KRW 8.900,00 | -%0,34 | KRW 8.950,00 | KRW 9.100,00 | KRW 8.660,00 | 11,70K |
| 2026-06-24 | KRW 8.930,00 | %0,00 | KRW 8.930,00 | KRW 9.090,00 | KRW 8.650,00 | 38,60K |
| 2026-06-23 | KRW 8.930,00 | -%1,87 | KRW 8.530,00 | KRW 8.950,00 | KRW 8.530,00 | 31,43K |
| 2026-06-22 | KRW 9.100,00 | -%0,22 | KRW 9.050,00 | KRW 9.120,00 | KRW 8.650,00 | 25,16K |
| 2026-06-19 | KRW 9.120,00 | -%2,56 | KRW 9.200,00 | KRW 9.350,00 | KRW 8.870,00 | 49,60K |
| 2026-06-18 | KRW 9.360,00 | -%4,10 | KRW 9.760,00 | KRW 9.760,00 | KRW 9.350,00 | 21,13K |
| 2026-06-17 | KRW 9.760,00 | +%2,52 | KRW 9.450,00 | KRW 9.910,00 | KRW 9.330,00 | 27,71K |
| 2026-06-16 | KRW 9.520,00 | -%0,83 | KRW 9.510,00 | KRW 9.620,00 | KRW 9.400,00 | 17,68K |
| 2026-06-15 | KRW 9.600,00 | +%0,52 | KRW 9.680,00 | KRW 9.690,00 | KRW 9.400,00 | 9,94K |
| 2026-06-12 | KRW 9.550,00 | %0,00 | KRW 9.490,00 | KRW 9.650,00 | KRW 9.400,00 | 19,91K |
| 2026-06-11 | KRW 9.550,00 | +%1,92 | KRW 9.300,00 | KRW 9.590,00 | KRW 9.000,00 | 7,76K |
| 2026-06-10 | KRW 9.370,00 | -%1,47 | KRW 9.200,00 | KRW 9.530,00 | KRW 9.150,00 | 27,96K |
| 2026-06-09 | KRW 9.510,00 | +%1,06 | KRW 9.050,00 | KRW 9.930,00 | KRW 9.050,00 | 24,24K |
| 2026-06-08 | KRW 9.410,00 | -%6,74 | KRW 10.190,00 | KRW 10.190,00 | KRW 9.410,00 | 95,16K |
| 2026-06-05 | KRW 10.090,00 | -%0,98 | KRW 10.010,00 | KRW 10.420,00 | KRW 9.860,00 | 43,42K |
| 2026-06-04 | KRW 10.190,00 | +%1,70 | KRW 10.020,00 | KRW 10.750,00 | KRW 10.020,00 | 53,40K |
| 2026-06-02 | KRW 10.020,00 | -%0,20 | KRW 10.040,00 | KRW 10.080,00 | KRW 9.880,00 | 52,87K |
| 2026-06-01 | KRW 10.040,00 | +%0,20 | KRW 10.020,00 | KRW 10.080,00 | KRW 9.870,00 | 74,29K |
| 2026-05-29 | KRW 10.020,00 | -%4,11 | KRW 10.370,00 | KRW 10.490,00 | KRW 9.950,00 | 68,52K |
| 2026-05-28 | KRW 10.450,00 | +%1,75 | KRW 10.070,00 | KRW 10.470,00 | KRW 10.070,00 | 40,13K |
| 2026-05-27 | KRW 10.270,00 | -%0,48 | KRW 10.260,00 | KRW 10.390,00 | KRW 10.130,00 | 55,32K |
| 2026-05-26 | KRW 10.320,00 | -%2,92 | KRW 10.690,00 | KRW 10.850,00 | KRW 10.260,00 | 41,69K |
| 2026-05-22 | KRW 10.630,00 | -%1,12 | KRW 10.660,00 | KRW 10.960,00 | KRW 10.630,00 | 41,81K |
| 2026-05-21 | KRW 10.750,00 | +%1,80 | KRW 10.560,00 | KRW 10.800,00 | KRW 10.450,00 | 36,92K |