Bumhan Fuel Cell Co., Ltd. 382900
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 25.450,00+500,00 (+%2,00)
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 25.450,00 | +%2,00 | KRW 24.450,00 | KRW 25.450,00 | KRW 24.100,00 | 165,54K |
| 2026-09-30 | KRW 24.950,00 | +%8,95 | KRW 26.100,00 | KRW 26.200,00 | KRW 24.700,00 | 249,48K |
| 2026-09-29 | KRW 22.900,00 | -%4,78 | KRW 23.450,00 | KRW 23.450,00 | KRW 22.500,00 | 76,67K |
| 2026-09-28 | KRW 24.050,00 | +%0,21 | KRW 24.750,00 | KRW 24.750,00 | KRW 23.950,00 | 100,27K |
| 2026-09-23 | KRW 24.000,00 | +%1,69 | KRW 23.300,00 | KRW 25.000,00 | KRW 23.000,00 | 179,25K |
| 2026-09-22 | KRW 23.600,00 | -%2,68 | KRW 24.250,00 | KRW 24.400,00 | KRW 23.500,00 | 105,47K |
| 2026-09-21 | KRW 24.250,00 | -%4,72 | KRW 24.400,00 | KRW 24.600,00 | KRW 23.950,00 | 109,11K |
| 2026-09-18 | KRW 25.450,00 | -%0,97 | KRW 25.450,00 | KRW 25.500,00 | KRW 25.000,00 | 120,75K |
| 2026-09-17 | KRW 25.700,00 | +%1,58 | KRW 25.800,00 | KRW 25.950,00 | KRW 25.250,00 | 212,34K |
| 2026-09-16 | KRW 25.300,00 | +%0,80 | KRW 26.150,00 | KRW 26.250,00 | KRW 24.950,00 | 283,10K |
| 2026-09-15 | KRW 25.100,00 | %0,00 | KRW 23.500,00 | KRW 26.800,00 | KRW 23.450,00 | 441,88K |
| 2026-09-14 | KRW 25.100,00 | +%0,20 | KRW 27.300,00 | KRW 27.500,00 | KRW 24.700,00 | 523,82K |
| 2026-09-11 | KRW 25.050,00 | +%1,42 | KRW 23.450,00 | KRW 28.200,00 | KRW 23.200,00 | 900,50K |
| 2026-09-10 | KRW 24.700,00 | +%5,78 | KRW 25.950,00 | KRW 28.000,00 | KRW 24.000,00 | 738,46K |
| 2026-09-09 | KRW 23.350,00 | +%29,79 | KRW 22.600,00 | KRW 23.350,00 | KRW 21.850,00 | 243,74K |
| 2026-09-08 | KRW 17.990,00 | -%2,97 | KRW 18.650,00 | KRW 18.660,00 | KRW 17.990,00 | 83,07K |
| 2026-09-07 | KRW 18.540,00 | +%9,12 | KRW 18.530,00 | KRW 19.940,00 | KRW 18.210,00 | 560,67K |
| 2026-09-04 | KRW 16.990,00 | +%3,35 | KRW 16.470,00 | KRW 17.180,00 | KRW 16.470,00 | 40,53K |
| 2026-09-03 | KRW 16.440,00 | -%2,95 | KRW 16.940,00 | KRW 17.190,00 | KRW 16.410,00 | 44,08K |
| 2026-09-02 | KRW 16.940,00 | +%0,53 | KRW 17.560,00 | KRW 18.000,00 | KRW 16.940,00 | 99,74K |
| 2026-09-01 | KRW 16.850,00 | -%2,43 | KRW 17.240,00 | KRW 17.250,00 | KRW 16.650,00 | 32,00K |
| 2026-08-31 | KRW 17.270,00 | -%3,95 | KRW 17.270,00 | KRW 17.390,00 | KRW 16.800,00 | 42,43K |
| 2026-08-28 | KRW 17.980,00 | +%7,15 | KRW 19.020,00 | KRW 19.100,00 | KRW 17.780,00 | 229,49K |
| 2026-08-27 | KRW 16.780,00 | -%3,17 | KRW 17.130,00 | KRW 17.290,00 | KRW 16.780,00 | 16,34K |
| 2026-08-26 | KRW 17.330,00 | +%2,85 | KRW 17.030,00 | KRW 17.500,00 | KRW 16.830,00 | 28,81K |
| 2026-08-25 | KRW 16.850,00 | +%4,27 | KRW 15.960,00 | KRW 16.960,00 | KRW 15.400,00 | 25,16K |
| 2026-08-24 | KRW 16.160,00 | +%0,12 | KRW 16.150,00 | KRW 16.850,00 | KRW 16.120,00 | 19,37K |
| 2026-08-21 | KRW 16.140,00 | -%6,71 | KRW 16.610,00 | KRW 16.850,00 | KRW 16.010,00 | 33,78K |
| 2026-08-20 | KRW 17.300,00 | -%0,29 | KRW 17.590,00 | KRW 17.770,00 | KRW 17.190,00 | 25,05K |
| 2026-08-19 | KRW 17.350,00 | -%1,03 | KRW 17.000,00 | KRW 17.880,00 | KRW 16.850,00 | 39,36K |
| 2026-08-18 | KRW 17.530,00 | -%4,99 | KRW 18.310,00 | KRW 18.560,00 | KRW 17.210,00 | 44,07K |
| 2026-08-14 | KRW 18.450,00 | -%4,06 | KRW 19.030,00 | KRW 19.040,00 | KRW 18.020,00 | 85,02K |
| 2026-08-13 | KRW 19.230,00 | +%12,26 | KRW 20.550,00 | KRW 20.550,00 | KRW 19.010,00 | 348,92K |
| 2026-08-12 | KRW 17.130,00 | +%1,36 | KRW 16.990,00 | KRW 17.200,00 | KRW 16.680,00 | 34,32K |
| 2026-08-11 | KRW 16.900,00 | -%0,18 | KRW 16.550,00 | KRW 17.210,00 | KRW 16.490,00 | 37,52K |
| 2026-08-10 | KRW 16.930,00 | +%8,25 | KRW 15.910,00 | KRW 17.400,00 | KRW 15.880,00 | 144,61K |
| 2026-08-07 | KRW 15.640,00 | -%1,01 | KRW 16.000,00 | KRW 16.150,00 | KRW 15.200,00 | 20,07K |
| 2026-08-06 | KRW 15.800,00 | -%2,53 | KRW 16.000,00 | KRW 16.270,00 | KRW 15.310,00 | 25,70K |
| 2026-08-05 | KRW 16.210,00 | +%6,86 | KRW 16.010,00 | KRW 16.500,00 | KRW 15.600,00 | 109,79K |
| 2026-08-04 | KRW 15.170,00 | +%5,64 | KRW 14.750,00 | KRW 15.170,00 | KRW 14.580,00 | 31,70K |
| 2026-08-03 | KRW 14.360,00 | +%1,63 | KRW 14.000,00 | KRW 14.660,00 | KRW 13.720,00 | 34,55K |
| 2026-07-31 | KRW 14.130,00 | +%13,49 | KRW 12.870,00 | KRW 14.240,00 | KRW 12.870,00 | 71,37K |
| 2026-07-30 | KRW 12.450,00 | -%1,03 | KRW 11.830,00 | KRW 13.120,00 | KRW 11.830,00 | 21,36K |
| 2026-07-29 | KRW 12.580,00 | -%10,84 | KRW 14.120,00 | KRW 14.440,00 | KRW 11.810,00 | 58,80K |
| 2026-07-28 | KRW 14.110,00 | -%9,20 | KRW 15.000,00 | KRW 15.010,00 | KRW 14.020,00 | 36,80K |
| 2026-07-27 | KRW 15.540,00 | -%4,43 | KRW 16.160,00 | KRW 16.160,00 | KRW 15.090,00 | 48,98K |
| 2026-07-24 | KRW 16.260,00 | +%0,93 | KRW 17.050,00 | KRW 17.240,00 | KRW 16.050,00 | 128,09K |
| 2026-07-23 | KRW 16.110,00 | +%8,05 | KRW 14.940,00 | KRW 16.220,00 | KRW 14.910,00 | 71,95K |
| 2026-07-22 | KRW 14.910,00 | +%0,40 | KRW 15.150,00 | KRW 15.600,00 | KRW 14.910,00 | 43,58K |
| 2026-07-21 | KRW 14.850,00 | -%2,75 | KRW 15.320,00 | KRW 15.320,00 | KRW 14.550,00 | 44,84K |
| 2026-07-20 | KRW 15.270,00 | -%5,27 | KRW 16.730,00 | KRW 16.780,00 | KRW 15.060,00 | 100,43K |
| 2026-07-16 | KRW 16.120,00 | +%5,70 | KRW 17.140,00 | KRW 17.450,00 | KRW 15.810,00 | 160,17K |
| 2026-07-15 | KRW 15.250,00 | +%3,46 | KRW 15.000,00 | KRW 15.570,00 | KRW 15.000,00 | 35,06K |
| 2026-07-14 | KRW 14.740,00 | -%3,53 | KRW 15.050,00 | KRW 15.270,00 | KRW 14.420,00 | 63,38K |
| 2026-07-13 | KRW 15.280,00 | -%8,17 | KRW 16.660,00 | KRW 17.190,00 | KRW 15.170,00 | 81,98K |
| 2026-07-10 | KRW 16.640,00 | +%3,94 | KRW 16.160,00 | KRW 16.900,00 | KRW 16.160,00 | 100,16K |
| 2026-07-09 | KRW 16.010,00 | -%3,79 | KRW 16.570,00 | KRW 16.960,00 | KRW 15.810,00 | 80,74K |
| 2026-07-08 | KRW 16.640,00 | -%13,56 | KRW 18.640,00 | KRW 18.640,00 | KRW 16.370,00 | 171,00K |
| 2026-07-07 | KRW 19.250,00 | -%30,00 | KRW 20.650,00 | KRW 20.700,00 | KRW 19.250,00 | 252,73K |
| 2026-07-06 | KRW 27.500,00 | +%14,82 | KRW 25.050,00 | KRW 27.600,00 | KRW 24.600,00 | 163,01K |
| 2026-07-03 | KRW 23.950,00 | +%0,84 | KRW 23.550,00 | KRW 24.200,00 | KRW 21.800,00 | 28,62K |
| 2026-07-02 | KRW 23.750,00 | -%7,59 | KRW 26.450,00 | KRW 26.450,00 | KRW 23.550,00 | 48,74K |
| 2026-07-01 | KRW 25.700,00 | +%6,42 | KRW 25.100,00 | KRW 25.800,00 | KRW 23.900,00 | 60,72K |
| 2026-06-30 | KRW 24.150,00 | -%2,23 | KRW 25.000,00 | KRW 25.450,00 | KRW 23.550,00 | 36,12K |
| 2026-06-29 | KRW 24.700,00 | +%14,09 | KRW 21.400,00 | KRW 25.300,00 | KRW 21.350,00 | 73,63K |
| 2026-06-26 | KRW 21.650,00 | -%11,99 | KRW 24.000,00 | KRW 24.850,00 | KRW 21.100,00 | 95,53K |
| 2026-06-25 | KRW 24.600,00 | +%2,07 | KRW 24.500,00 | KRW 25.450,00 | KRW 24.100,00 | 28,40K |
| 2026-06-24 | KRW 24.100,00 | -%0,21 | KRW 23.800,00 | KRW 24.650,00 | KRW 23.300,00 | 41,80K |
| 2026-06-23 | KRW 24.150,00 | -%8,70 | KRW 26.200,00 | KRW 28.350,00 | KRW 24.150,00 | 68,86K |
| 2026-06-22 | KRW 26.450,00 | -%5,87 | KRW 27.250,00 | KRW 27.700,00 | KRW 26.300,00 | 35,98K |
| 2026-06-19 | KRW 28.100,00 | -%1,40 | KRW 28.150,00 | KRW 29.450,00 | KRW 26.500,00 | 69,50K |
| 2026-06-18 | KRW 28.500,00 | -%5,16 | KRW 31.250,00 | KRW 31.250,00 | KRW 27.600,00 | 59,23K |
| 2026-06-17 | KRW 30.050,00 | -%2,91 | KRW 30.900,00 | KRW 32.000,00 | KRW 29.950,00 | 50,99K |
| 2026-06-16 | KRW 30.950,00 | +%5,99 | KRW 29.550,00 | KRW 31.400,00 | KRW 28.750,00 | 57,74K |
| 2026-06-15 | KRW 29.200,00 | +%7,55 | KRW 28.350,00 | KRW 29.250,00 | KRW 28.050,00 | 39,81K |
| 2026-06-12 | KRW 27.150,00 | +%3,43 | KRW 27.850,00 | KRW 28.100,00 | KRW 26.950,00 | 48,75K |
| 2026-06-11 | KRW 26.250,00 | -%0,19 | KRW 26.850,00 | KRW 26.850,00 | KRW 25.000,00 | 31,58K |
| 2026-06-10 | KRW 26.300,00 | +%2,73 | KRW 26.700,00 | KRW 27.400,00 | KRW 25.250,00 | 46,12K |
| 2026-06-09 | KRW 25.600,00 | +%0,20 | KRW 25.550,00 | KRW 27.600,00 | KRW 25.100,00 | 49,48K |
| 2026-06-08 | KRW 25.550,00 | -%7,93 | KRW 24.600,00 | KRW 26.850,00 | KRW 24.600,00 | 46,88K |
| 2026-06-05 | KRW 27.750,00 | -%3,81 | KRW 28.850,00 | KRW 29.350,00 | KRW 26.250,00 | 52,71K |
| 2026-06-04 | KRW 28.850,00 | -%2,20 | KRW 29.500,00 | KRW 31.200,00 | KRW 28.550,00 | 67,44K |
| 2026-06-02 | KRW 29.500,00 | -%9,65 | KRW 30.400,00 | KRW 31.200,00 | KRW 29.000,00 | 96,18K |
| 2026-06-01 | KRW 32.650,00 | %0,00 | KRW 32.300,00 | KRW 34.150,00 | KRW 32.100,00 | 141,69K |
| 2026-05-29 | KRW 32.650,00 | +%4,31 | KRW 32.700,00 | KRW 34.000,00 | KRW 31.250,00 | 115,28K |
| 2026-05-28 | KRW 31.300,00 | -%9,80 | KRW 33.700,00 | KRW 34.000,00 | KRW 30.200,00 | 150,10K |
| 2026-05-27 | KRW 34.700,00 | +%8,95 | KRW 33.550,00 | KRW 35.700,00 | KRW 30.750,00 | 457,49K |
| 2026-05-26 | KRW 31.850,00 | +%10,98 | KRW 29.650,00 | KRW 33.900,00 | KRW 28.600,00 | 295,94K |
| 2026-05-22 | KRW 28.700,00 | +%8,92 | KRW 28.950,00 | KRW 30.450,00 | KRW 28.000,00 | 253,29K |
| 2026-05-21 | KRW 26.350,00 | +%3,54 | KRW 26.050,00 | KRW 26.750,00 | KRW 25.900,00 | 63,21K |