PHILENERGY CO., LTD. 378340
KRX · Güney Kore · Üretici İmalatı
KRW 12.850,00+390,00 (+%3,13)
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 12.850,00 | +%3,13 | KRW 12.740,00 | KRW 13.090,00 | KRW 12.520,00 | 63,40K |
| 2026-10-01 | KRW 12.460,00 | +%1,22 | KRW 12.400,00 | KRW 12.640,00 | KRW 12.230,00 | 40,01K |
| 2026-09-30 | KRW 12.310,00 | +%2,93 | KRW 12.380,00 | KRW 12.500,00 | KRW 12.110,00 | 50,64K |
| 2026-09-29 | KRW 11.960,00 | +%0,08 | KRW 11.840,00 | KRW 12.240,00 | KRW 11.660,00 | 19,46K |
| 2026-09-28 | KRW 11.950,00 | +%1,96 | KRW 11.760,00 | KRW 12.450,00 | KRW 11.760,00 | 47,17K |
| 2026-09-23 | KRW 11.720,00 | -%2,50 | KRW 12.020,00 | KRW 12.040,00 | KRW 11.650,00 | 22,61K |
| 2026-09-22 | KRW 12.020,00 | -%2,28 | KRW 12.300,00 | KRW 12.410,00 | KRW 11.900,00 | 35,61K |
| 2026-09-21 | KRW 12.300,00 | +%0,74 | KRW 12.250,00 | KRW 12.330,00 | KRW 11.950,00 | 25,73K |
| 2026-09-18 | KRW 12.210,00 | +%4,09 | KRW 11.830,00 | KRW 12.330,00 | KRW 11.830,00 | 61,20K |
| 2026-09-17 | KRW 11.730,00 | %0,00 | KRW 11.620,00 | KRW 12.110,00 | KRW 11.620,00 | 35,82K |
| 2026-09-16 | KRW 11.730,00 | +%2,36 | KRW 11.350,00 | KRW 11.770,00 | KRW 11.310,00 | 29,21K |
| 2026-09-15 | KRW 11.460,00 | +%1,60 | KRW 11.290,00 | KRW 11.590,00 | KRW 11.240,00 | 16,17K |
| 2026-09-14 | KRW 11.280,00 | -%2,59 | KRW 11.700,00 | KRW 11.700,00 | KRW 11.170,00 | 23,81K |
| 2026-09-11 | KRW 11.580,00 | -%3,82 | KRW 11.900,00 | KRW 11.900,00 | KRW 11.520,00 | 24,86K |
| 2026-09-10 | KRW 12.040,00 | -%3,68 | KRW 12.150,00 | KRW 12.310,00 | KRW 11.880,00 | 58,64K |
| 2026-09-09 | KRW 12.500,00 | +%4,60 | KRW 11.880,00 | KRW 12.560,00 | KRW 11.680,00 | 124,06K |
| 2026-09-08 | KRW 11.950,00 | -%0,25 | KRW 12.100,00 | KRW 12.190,00 | KRW 11.660,00 | 48,74K |
| 2026-09-07 | KRW 11.980,00 | +%3,01 | KRW 11.750,00 | KRW 12.090,00 | KRW 11.750,00 | 44,38K |
| 2026-09-04 | KRW 11.630,00 | +%4,12 | KRW 11.220,00 | KRW 11.780,00 | KRW 11.220,00 | 43,87K |
| 2026-09-03 | KRW 11.170,00 | +%0,54 | KRW 11.750,00 | KRW 11.790,00 | KRW 11.170,00 | 87,41K |
| 2026-09-02 | KRW 11.110,00 | -%5,93 | KRW 11.290,00 | KRW 11.670,00 | KRW 11.080,00 | 70,13K |
| 2026-09-01 | KRW 11.810,00 | +%5,35 | KRW 12.430,00 | KRW 12.510,00 | KRW 11.670,00 | 200,73K |
| 2026-08-31 | KRW 11.210,00 | +%2,84 | KRW 11.000,00 | KRW 11.330,00 | KRW 10.800,00 | 52,86K |
| 2026-08-28 | KRW 10.900,00 | -%1,09 | KRW 11.020,00 | KRW 11.070,00 | KRW 10.520,00 | 18,84K |
| 2026-08-27 | KRW 11.020,00 | +%5,76 | KRW 10.490,00 | KRW 11.150,00 | KRW 10.400,00 | 65,77K |
| 2026-08-26 | KRW 10.420,00 | -%0,10 | KRW 10.330,00 | KRW 10.460,00 | KRW 10.150,00 | 16,90K |
| 2026-08-25 | KRW 10.430,00 | +%0,97 | KRW 10.060,00 | KRW 10.490,00 | KRW 9.860,00 | 18,11K |
| 2026-08-24 | KRW 10.330,00 | +%4,55 | KRW 10.010,00 | KRW 10.450,00 | KRW 10.000,00 | 23,76K |
| 2026-08-21 | KRW 9.880,00 | -%5,27 | KRW 10.190,00 | KRW 10.190,00 | KRW 9.800,00 | 26,79K |
| 2026-08-20 | KRW 10.430,00 | +%2,56 | KRW 10.400,00 | KRW 10.690,00 | KRW 10.200,00 | 24,45K |
| 2026-08-19 | KRW 10.170,00 | -%3,05 | KRW 10.000,00 | KRW 10.600,00 | KRW 10.000,00 | 22,87K |
| 2026-08-18 | KRW 10.490,00 | -%6,42 | KRW 11.190,00 | KRW 11.290,00 | KRW 10.410,00 | 34,63K |
| 2026-08-14 | KRW 11.210,00 | +%0,45 | KRW 11.200,00 | KRW 11.330,00 | KRW 10.870,00 | 27,39K |
| 2026-08-13 | KRW 11.160,00 | %0,00 | KRW 11.250,00 | KRW 11.350,00 | KRW 11.000,00 | 37,18K |
| 2026-08-12 | KRW 11.160,00 | +%1,82 | KRW 10.950,00 | KRW 11.460,00 | KRW 10.810,00 | 44,97K |
| 2026-08-11 | KRW 10.960,00 | -%0,54 | KRW 10.840,00 | KRW 11.400,00 | KRW 10.700,00 | 39,31K |
| 2026-08-10 | KRW 11.020,00 | +%5,76 | KRW 10.360,00 | KRW 11.020,00 | KRW 10.290,00 | 54,05K |
| 2026-08-07 | KRW 10.420,00 | +%4,41 | KRW 10.700,00 | KRW 10.910,00 | KRW 10.110,00 | 73,81K |
| 2026-08-06 | KRW 9.980,00 | -%1,38 | KRW 9.950,00 | KRW 10.350,00 | KRW 9.750,00 | 18,14K |
| 2026-08-05 | KRW 10.120,00 | +%4,12 | KRW 9.990,00 | KRW 10.240,00 | KRW 9.910,00 | 21,26K |
| 2026-08-04 | KRW 9.720,00 | +%5,88 | KRW 9.210,00 | KRW 9.890,00 | KRW 9.210,00 | 24,23K |
| 2026-08-03 | KRW 9.180,00 | +%3,15 | KRW 8.840,00 | KRW 9.440,00 | KRW 8.690,00 | 25,72K |
| 2026-07-31 | KRW 8.900,00 | +%13,09 | KRW 8.300,00 | KRW 8.960,00 | KRW 8.170,00 | 43,03K |
| 2026-07-30 | KRW 7.870,00 | -%0,76 | KRW 7.370,00 | KRW 8.400,00 | KRW 7.330,00 | 109,17K |
| 2026-07-29 | KRW 7.930,00 | -%13,71 | KRW 9.200,00 | KRW 9.350,00 | KRW 7.500,00 | 114,16K |
| 2026-07-28 | KRW 9.190,00 | -%8,47 | KRW 9.570,00 | KRW 10.620,00 | KRW 9.000,00 | 94,19K |
| 2026-07-27 | KRW 10.040,00 | -%0,50 | KRW 10.240,00 | KRW 10.300,00 | KRW 9.950,00 | 31,32K |
| 2026-07-24 | KRW 10.090,00 | -%4,36 | KRW 10.320,00 | KRW 10.470,00 | KRW 9.990,00 | 50,65K |
| 2026-07-23 | KRW 10.550,00 | +%4,77 | KRW 10.060,00 | KRW 10.600,00 | KRW 10.060,00 | 66,62K |
| 2026-07-22 | KRW 10.070,00 | +%1,00 | KRW 10.080,00 | KRW 10.490,00 | KRW 10.060,00 | 73,38K |
| 2026-07-21 | KRW 9.970,00 | +%0,10 | KRW 9.460,00 | KRW 10.200,00 | KRW 9.460,00 | 70,91K |
| 2026-07-20 | KRW 9.960,00 | -%6,83 | KRW 10.470,00 | KRW 10.470,00 | KRW 9.960,00 | 47,31K |
| 2026-07-16 | KRW 10.690,00 | -%5,15 | KRW 10.960,00 | KRW 11.250,00 | KRW 10.680,00 | 38,45K |
| 2026-07-15 | KRW 11.270,00 | +%3,49 | KRW 11.110,00 | KRW 11.400,00 | KRW 11.100,00 | 51,09K |
| 2026-07-14 | KRW 10.890,00 | -%2,42 | KRW 10.920,00 | KRW 11.140,00 | KRW 10.400,00 | 63,39K |
| 2026-07-13 | KRW 11.160,00 | -%3,63 | KRW 11.580,00 | KRW 12.170,00 | KRW 11.000,00 | 68,89K |
| 2026-07-10 | KRW 11.580,00 | +%5,18 | KRW 11.110,00 | KRW 11.690,00 | KRW 11.040,00 | 58,01K |
| 2026-07-09 | KRW 11.010,00 | +%3,38 | KRW 10.810,00 | KRW 11.290,00 | KRW 10.720,00 | 43,61K |
| 2026-07-08 | KRW 10.650,00 | -%7,71 | KRW 11.020,00 | KRW 11.380,00 | KRW 10.650,00 | 61,25K |
| 2026-07-07 | KRW 11.540,00 | +%2,12 | KRW 11.550,00 | KRW 11.850,00 | KRW 11.210,00 | 86,49K |
| 2026-07-06 | KRW 11.300,00 | -%7,45 | KRW 12.040,00 | KRW 12.110,00 | KRW 11.290,00 | 62,08K |
| 2026-07-03 | KRW 12.210,00 | -%7,64 | KRW 12.740,00 | KRW 12.760,00 | KRW 11.470,00 | 113,42K |
| 2026-07-02 | KRW 13.220,00 | +%1,85 | KRW 14.670,00 | KRW 14.720,00 | KRW 13.050,00 | 254,77K |
| 2026-07-01 | KRW 12.980,00 | +%4,17 | KRW 13.560,00 | KRW 14.690,00 | KRW 12.800,00 | 329,88K |
| 2026-06-30 | KRW 12.460,00 | +%5,41 | KRW 11.830,00 | KRW 12.700,00 | KRW 11.430,00 | 59,78K |
| 2026-06-29 | KRW 11.820,00 | +%13,22 | KRW 10.300,00 | KRW 11.850,00 | KRW 10.300,00 | 51,56K |
| 2026-06-26 | KRW 10.440,00 | -%7,61 | KRW 11.190,00 | KRW 11.550,00 | KRW 10.290,00 | 64,96K |
| 2026-06-25 | KRW 11.300,00 | -%4,40 | KRW 11.850,00 | KRW 12.200,00 | KRW 11.300,00 | 26,19K |
| 2026-06-24 | KRW 11.820,00 | +%2,34 | KRW 11.440,00 | KRW 12.610,00 | KRW 11.440,00 | 48,46K |
| 2026-06-23 | KRW 11.550,00 | -%7,89 | KRW 12.110,00 | KRW 12.750,00 | KRW 11.540,00 | 69,19K |
| 2026-06-22 | KRW 12.540,00 | -%2,26 | KRW 12.320,00 | KRW 12.900,00 | KRW 11.950,00 | 33,26K |
| 2026-06-19 | KRW 12.830,00 | -%2,58 | KRW 13.170,00 | KRW 13.490,00 | KRW 12.500,00 | 38,13K |
| 2026-06-18 | KRW 13.170,00 | -%4,57 | KRW 13.810,00 | KRW 13.810,00 | KRW 13.100,00 | 38,13K |
| 2026-06-17 | KRW 13.800,00 | -%0,93 | KRW 13.870,00 | KRW 14.030,00 | KRW 13.620,00 | 25,39K |
| 2026-06-16 | KRW 13.930,00 | -%1,28 | KRW 14.130,00 | KRW 14.400,00 | KRW 13.790,00 | 27,24K |
| 2026-06-15 | KRW 14.110,00 | +%1,36 | KRW 14.640,00 | KRW 14.640,00 | KRW 13.830,00 | 52,13K |
| 2026-06-12 | KRW 13.920,00 | +%9,18 | KRW 13.400,00 | KRW 14.150,00 | KRW 13.400,00 | 58,07K |
| 2026-06-11 | KRW 12.750,00 | +%3,32 | KRW 11.960,00 | KRW 12.800,00 | KRW 11.890,00 | 36,95K |
| 2026-06-10 | KRW 12.340,00 | -%1,67 | KRW 12.410,00 | KRW 12.790,00 | KRW 11.980,00 | 51,15K |
| 2026-06-09 | KRW 12.550,00 | +%3,04 | KRW 12.180,00 | KRW 12.730,00 | KRW 12.180,00 | 68,43K |
| 2026-06-08 | KRW 12.180,00 | -%9,84 | KRW 11.830,00 | KRW 12.750,00 | KRW 11.830,00 | 87,36K |
| 2026-06-05 | KRW 13.510,00 | -%7,15 | KRW 14.220,00 | KRW 14.400,00 | KRW 13.360,00 | 54,44K |
| 2026-06-04 | KRW 14.550,00 | -%0,34 | KRW 14.630,00 | KRW 15.110,00 | KRW 14.470,00 | 38,02K |
| 2026-06-02 | KRW 14.600,00 | -%5,38 | KRW 15.000,00 | KRW 15.200,00 | KRW 14.250,00 | 80,78K |
| 2026-06-01 | KRW 15.430,00 | -%5,68 | KRW 16.010,00 | KRW 16.260,00 | KRW 15.210,00 | 108,54K |
| 2026-05-29 | KRW 16.360,00 | -%3,71 | KRW 17.010,00 | KRW 17.010,00 | KRW 16.100,00 | 73,76K |
| 2026-05-28 | KRW 16.990,00 | +%3,53 | KRW 17.050,00 | KRW 17.980,00 | KRW 16.050,00 | 150,88K |
| 2026-05-27 | KRW 16.410,00 | -%5,96 | KRW 17.150,00 | KRW 17.450,00 | KRW 16.410,00 | 102,67K |
| 2026-05-26 | KRW 17.450,00 | +%2,89 | KRW 18.200,00 | KRW 18.270,00 | KRW 17.350,00 | 137,87K |
| 2026-05-22 | KRW 16.960,00 | +%6,60 | KRW 16.210,00 | KRW 17.310,00 | KRW 16.210,00 | 101,34K |