TRUEN Co., Ltd. 417790
KRX · Güney Kore · Elektronik Teknoloji
KRW 6.910,00+300,00 (+%4,54)
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 6.910,00 | +%4,54 | KRW 6.610,00 | KRW 6.910,00 | KRW 6.540,00 | 17,73K |
| 2026-10-01 | KRW 6.610,00 | +%2,32 | KRW 6.410,00 | KRW 6.780,00 | KRW 6.410,00 | 35,13K |
| 2026-09-30 | KRW 6.460,00 | -%0,77 | KRW 6.460,00 | KRW 6.530,00 | KRW 6.430,00 | 8,59K |
| 2026-09-29 | KRW 6.510,00 | -%0,31 | KRW 6.580,00 | KRW 6.600,00 | KRW 6.410,00 | 5,99K |
| 2026-09-28 | KRW 6.530,00 | -%3,12 | KRW 6.690,00 | KRW 6.690,00 | KRW 6.480,00 | 14,40K |
| 2026-09-23 | KRW 6.740,00 | +%2,90 | KRW 6.480,00 | KRW 6.740,00 | KRW 6.480,00 | 6,80K |
| 2026-09-22 | KRW 6.550,00 | -%1,21 | KRW 6.670,00 | KRW 6.670,00 | KRW 6.500,00 | 4,51K |
| 2026-09-21 | KRW 6.630,00 | -%1,78 | KRW 6.750,00 | KRW 6.750,00 | KRW 6.570,00 | 7,26K |
| 2026-09-18 | KRW 6.750,00 | +%1,81 | KRW 6.520,00 | KRW 6.750,00 | KRW 6.520,00 | 9,04K |
| 2026-09-17 | KRW 6.630,00 | -%0,90 | KRW 6.690,00 | KRW 6.760,00 | KRW 6.500,00 | 28,08K |
| 2026-09-16 | KRW 6.690,00 | -%1,47 | KRW 6.790,00 | KRW 6.790,00 | KRW 6.560,00 | 10,16K |
| 2026-09-15 | KRW 6.790,00 | -%3,55 | KRW 7.050,00 | KRW 7.050,00 | KRW 6.700,00 | 19,05K |
| 2026-09-14 | KRW 7.040,00 | -%2,90 | KRW 7.240,00 | KRW 7.240,00 | KRW 6.830,00 | 20,34K |
| 2026-09-11 | KRW 7.250,00 | %0,00 | KRW 7.250,00 | KRW 7.250,00 | KRW 7.170,00 | 5,55K |
| 2026-09-10 | KRW 7.250,00 | +%0,83 | KRW 7.190,00 | KRW 7.280,00 | KRW 7.110,00 | 7,25K |
| 2026-09-09 | KRW 7.190,00 | +%0,98 | KRW 7.130,00 | KRW 7.220,00 | KRW 7.070,00 | 12,55K |
| 2026-09-08 | KRW 7.120,00 | -%1,52 | KRW 7.250,00 | KRW 7.290,00 | KRW 7.080,00 | 12,72K |
| 2026-09-07 | KRW 7.230,00 | +%0,70 | KRW 7.190,00 | KRW 7.300,00 | KRW 7.100,00 | 19,11K |
| 2026-09-04 | KRW 7.180,00 | +%0,70 | KRW 7.140,00 | KRW 7.210,00 | KRW 7.070,00 | 21,84K |
| 2026-09-03 | KRW 7.130,00 | +%0,14 | KRW 7.120,00 | KRW 7.160,00 | KRW 7.000,00 | 12,03K |
| 2026-09-02 | KRW 7.120,00 | +%0,28 | KRW 7.100,00 | KRW 7.140,00 | KRW 6.960,00 | 15,78K |
| 2026-09-01 | KRW 7.100,00 | +%2,31 | KRW 6.990,00 | KRW 7.100,00 | KRW 6.850,00 | 24,10K |
| 2026-08-31 | KRW 6.940,00 | +%3,12 | KRW 6.790,00 | KRW 6.950,00 | KRW 6.650,00 | 24,91K |
| 2026-08-28 | KRW 6.730,00 | -%0,59 | KRW 6.780,00 | KRW 6.780,00 | KRW 6.530,00 | 6,96K |
| 2026-08-27 | KRW 6.770,00 | +%0,45 | KRW 6.750,00 | KRW 6.770,00 | KRW 6.680,00 | 7,06K |
| 2026-08-26 | KRW 6.740,00 | +%0,60 | KRW 6.700,00 | KRW 6.740,00 | KRW 6.650,00 | 23,85K |
| 2026-08-25 | KRW 6.700,00 | +%1,36 | KRW 6.640,00 | KRW 6.710,00 | KRW 6.510,00 | 19,38K |
| 2026-08-24 | KRW 6.610,00 | -%0,15 | KRW 6.650,00 | KRW 6.670,00 | KRW 6.490,00 | 18,03K |
| 2026-08-21 | KRW 6.620,00 | %0,00 | KRW 6.630,00 | KRW 6.650,00 | KRW 6.400,00 | 9,22K |
| 2026-08-20 | KRW 6.620,00 | +%0,46 | KRW 6.600,00 | KRW 6.640,00 | KRW 6.500,00 | 13,13K |
| 2026-08-19 | KRW 6.590,00 | +%0,46 | KRW 6.550,00 | KRW 6.590,00 | KRW 6.400,00 | 9,27K |
| 2026-08-18 | KRW 6.560,00 | +%3,14 | KRW 6.410,00 | KRW 6.560,00 | KRW 6.350,00 | 29,58K |
| 2026-08-14 | KRW 6.360,00 | +%3,41 | KRW 6.200,00 | KRW 6.550,00 | KRW 6.120,00 | 52,80K |
| 2026-08-13 | KRW 6.150,00 | -%3,00 | KRW 6.390,00 | KRW 6.400,00 | KRW 6.090,00 | 31,33K |
| 2026-08-12 | KRW 6.340,00 | +%1,12 | KRW 6.270,00 | KRW 6.370,00 | KRW 6.100,00 | 10,21K |
| 2026-08-11 | KRW 6.270,00 | +%3,29 | KRW 6.060,00 | KRW 6.280,00 | KRW 6.050,00 | 13,61K |
| 2026-08-10 | KRW 6.070,00 | +%3,06 | KRW 5.920,00 | KRW 6.080,00 | KRW 5.840,00 | 14,93K |
| 2026-08-07 | KRW 5.890,00 | +%2,08 | KRW 5.780,00 | KRW 5.940,00 | KRW 5.760,00 | 12,32K |
| 2026-08-06 | KRW 5.770,00 | +%0,87 | KRW 5.750,00 | KRW 5.780,00 | KRW 5.650,00 | 6,76K |
| 2026-08-05 | KRW 5.720,00 | +%0,88 | KRW 5.720,00 | KRW 5.780,00 | KRW 5.680,00 | 7,11K |
| 2026-08-04 | KRW 5.670,00 | +%0,71 | KRW 5.460,00 | KRW 5.700,00 | KRW 5.460,00 | 8,17K |
| 2026-08-03 | KRW 5.630,00 | +%2,74 | KRW 5.500,00 | KRW 5.660,00 | KRW 5.450,00 | 7,06K |
| 2026-07-31 | KRW 5.480,00 | +%2,62 | KRW 5.450,00 | KRW 5.490,00 | KRW 5.320,00 | 10,96K |
| 2026-07-30 | KRW 5.340,00 | +%1,91 | KRW 5.340,00 | KRW 5.350,00 | KRW 5.130,00 | 14,04K |
| 2026-07-29 | KRW 5.240,00 | -%3,68 | KRW 5.440,00 | KRW 5.540,00 | KRW 5.100,00 | 20,11K |
| 2026-07-28 | KRW 5.440,00 | -%3,72 | KRW 5.680,00 | KRW 5.680,00 | KRW 5.370,00 | 8,98K |
| 2026-07-27 | KRW 5.650,00 | +%0,89 | KRW 5.680,00 | KRW 5.700,00 | KRW 5.470,00 | 6,21K |
| 2026-07-24 | KRW 5.600,00 | -%0,53 | KRW 5.600,00 | KRW 5.630,00 | KRW 5.520,00 | 6,83K |
| 2026-07-23 | KRW 5.630,00 | +%2,18 | KRW 5.550,00 | KRW 5.740,00 | KRW 5.460,00 | 9,57K |
| 2026-07-22 | KRW 5.510,00 | -%0,18 | KRW 5.520,00 | KRW 5.620,00 | KRW 5.500,00 | 5,25K |
| 2026-07-21 | KRW 5.520,00 | +%3,76 | KRW 5.310,00 | KRW 5.540,00 | KRW 5.310,00 | 7,78K |
| 2026-07-20 | KRW 5.320,00 | -%4,83 | KRW 5.650,00 | KRW 5.650,00 | KRW 5.300,00 | 29,00K |
| 2026-07-16 | KRW 5.590,00 | -%1,06 | KRW 5.720,00 | KRW 5.720,00 | KRW 5.490,00 | 23,47K |
| 2026-07-15 | KRW 5.650,00 | -%0,35 | KRW 5.670,00 | KRW 5.780,00 | KRW 5.590,00 | 22,49K |
| 2026-07-14 | KRW 5.670,00 | -%0,18 | KRW 5.630,00 | KRW 5.770,00 | KRW 5.520,00 | 27,98K |
| 2026-07-13 | KRW 5.680,00 | -%5,49 | KRW 6.000,00 | KRW 6.000,00 | KRW 5.680,00 | 46,40K |
| 2026-07-10 | KRW 6.010,00 | -%0,66 | KRW 6.050,00 | KRW 6.140,00 | KRW 5.910,00 | 27,33K |
| 2026-07-09 | KRW 6.050,00 | -%5,47 | KRW 6.390,00 | KRW 6.390,00 | KRW 5.970,00 | 20,96K |
| 2026-07-08 | KRW 6.400,00 | -%2,29 | KRW 6.530,00 | KRW 6.570,00 | KRW 6.350,00 | 26,99K |
| 2026-07-07 | KRW 6.550,00 | -%0,46 | KRW 6.580,00 | KRW 6.700,00 | KRW 6.440,00 | 23,73K |
| 2026-07-06 | KRW 6.580,00 | +%0,77 | KRW 6.480,00 | KRW 6.630,00 | KRW 6.480,00 | 13,28K |
| 2026-07-03 | KRW 6.530,00 | +%0,46 | KRW 6.500,00 | KRW 6.580,00 | KRW 6.400,00 | 11,14K |
| 2026-07-02 | KRW 6.500,00 | +%0,78 | KRW 6.440,00 | KRW 6.550,00 | KRW 6.340,00 | 26,00K |
| 2026-07-01 | KRW 6.450,00 | +%1,42 | KRW 6.330,00 | KRW 6.500,00 | KRW 6.330,00 | 10,37K |
| 2026-06-30 | KRW 6.360,00 | +%0,16 | KRW 6.340,00 | KRW 6.450,00 | KRW 6.300,00 | 15,94K |
| 2026-06-29 | KRW 6.350,00 | +%5,13 | KRW 6.040,00 | KRW 6.350,00 | KRW 6.030,00 | 19,85K |
| 2026-06-26 | KRW 6.040,00 | -%2,89 | KRW 6.280,00 | KRW 6.280,00 | KRW 5.960,00 | 40,75K |
| 2026-06-25 | KRW 6.220,00 | +%0,16 | KRW 6.160,00 | KRW 6.300,00 | KRW 6.100,00 | 22,03K |
| 2026-06-24 | KRW 6.210,00 | +%1,97 | KRW 6.050,00 | KRW 6.210,00 | KRW 6.030,00 | 17,86K |
| 2026-06-23 | KRW 6.090,00 | +%0,66 | KRW 6.050,00 | KRW 6.250,00 | KRW 5.800,00 | 25,33K |
| 2026-06-22 | KRW 6.050,00 | -%3,35 | KRW 6.240,00 | KRW 6.340,00 | KRW 6.050,00 | 12,63K |
| 2026-06-19 | KRW 6.260,00 | -%2,80 | KRW 6.300,00 | KRW 6.450,00 | KRW 6.230,00 | 11,05K |
| 2026-06-18 | KRW 6.440,00 | -%0,46 | KRW 6.420,00 | KRW 6.530,00 | KRW 6.360,00 | 10,84K |
| 2026-06-17 | KRW 6.470,00 | -%0,46 | KRW 6.500,00 | KRW 6.520,00 | KRW 6.390,00 | 14,36K |
| 2026-06-16 | KRW 6.500,00 | +%0,78 | KRW 6.440,00 | KRW 6.500,00 | KRW 6.290,00 | 13,57K |
| 2026-06-15 | KRW 6.450,00 | +%2,06 | KRW 6.380,00 | KRW 6.450,00 | KRW 6.170,00 | 40,57K |
| 2026-06-12 | KRW 6.320,00 | %0,00 | KRW 6.360,00 | KRW 6.550,00 | KRW 6.300,00 | 24,46K |
| 2026-06-11 | KRW 6.320,00 | +%0,16 | KRW 6.310,00 | KRW 6.320,00 | KRW 6.000,00 | 8,90K |
| 2026-06-10 | KRW 6.310,00 | +%0,32 | KRW 6.370,00 | KRW 6.380,00 | KRW 6.180,00 | 11,93K |
| 2026-06-09 | KRW 6.290,00 | +%0,96 | KRW 6.180,00 | KRW 6.300,00 | KRW 6.180,00 | 12,68K |
| 2026-06-08 | KRW 6.230,00 | -%3,86 | KRW 6.440,00 | KRW 6.440,00 | KRW 6.150,00 | 18,11K |
| 2026-06-05 | KRW 6.480,00 | -%0,77 | KRW 6.550,00 | KRW 6.650,00 | KRW 6.310,00 | 14,19K |
| 2026-06-04 | KRW 6.530,00 | +%1,24 | KRW 6.450,00 | KRW 6.670,00 | KRW 6.410,00 | 14,68K |
| 2026-06-02 | KRW 6.450,00 | -%0,15 | KRW 6.460,00 | KRW 6.460,00 | KRW 6.250,00 | 25,22K |
| 2026-06-01 | KRW 6.460,00 | -%1,97 | KRW 6.590,00 | KRW 6.590,00 | KRW 6.240,00 | 57,46K |
| 2026-05-29 | KRW 6.590,00 | -%1,49 | KRW 6.640,00 | KRW 6.750,00 | KRW 6.460,00 | 29,75K |
| 2026-05-28 | KRW 6.690,00 | -%1,04 | KRW 6.770,00 | KRW 6.780,00 | KRW 6.520,00 | 35,87K |
| 2026-05-27 | KRW 6.760,00 | +%0,15 | KRW 6.750,00 | KRW 6.840,00 | KRW 6.630,00 | 23,61K |
| 2026-05-26 | KRW 6.750,00 | -%2,46 | KRW 7.050,00 | KRW 7.050,00 | KRW 6.700,00 | 37,04K |
| 2026-05-22 | KRW 6.920,00 | +%2,52 | KRW 6.760,00 | KRW 7.030,00 | KRW 6.760,00 | 29,86K |