Chosun Refractories Co., Ltd. 462520
KRX · Güney Kore · Enerji Dışı Mineraller
KRW 12.780,00+10,00 (+%0,08)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 12.800,00 | +%0,23 | KRW 12.770,00 | KRW 12.830,00 | KRW 12.740,00 | 499 |
| 2026-10-01 | KRW 12.770,00 | +%0,63 | KRW 12.800,00 | KRW 12.800,00 | KRW 12.670,00 | 3,37K |
| 2026-09-30 | KRW 12.690,00 | +%0,16 | KRW 12.780,00 | KRW 12.800,00 | KRW 12.630,00 | 2,50K |
| 2026-09-29 | KRW 12.670,00 | -%0,24 | KRW 12.700,00 | KRW 12.780,00 | KRW 12.610,00 | 3,12K |
| 2026-09-28 | KRW 12.700,00 | -%0,16 | KRW 12.660,00 | KRW 12.940,00 | KRW 12.600,00 | 15,22K |
| 2026-09-23 | KRW 12.720,00 | +%0,95 | KRW 12.770,00 | KRW 12.770,00 | KRW 12.560,00 | 4,49K |
| 2026-09-22 | KRW 12.600,00 | -%0,40 | KRW 12.670,00 | KRW 12.790,00 | KRW 12.000,00 | 13,46K |
| 2026-09-21 | KRW 12.650,00 | +%0,64 | KRW 12.560,00 | KRW 12.670,00 | KRW 12.500,00 | 4,59K |
| 2026-09-18 | KRW 12.570,00 | -%0,32 | KRW 12.740,00 | KRW 12.740,00 | KRW 12.560,00 | 8,81K |
| 2026-09-17 | KRW 12.610,00 | -%0,86 | KRW 12.650,00 | KRW 12.700,00 | KRW 12.600,00 | 7,12K |
| 2026-09-16 | KRW 12.720,00 | -%0,63 | KRW 12.800,00 | KRW 12.800,00 | KRW 12.650,00 | 4,71K |
| 2026-09-15 | KRW 12.800,00 | -%0,16 | KRW 12.820,00 | KRW 12.880,00 | KRW 12.700,00 | 5,48K |
| 2026-09-14 | KRW 12.820,00 | +%0,08 | KRW 12.810,00 | KRW 12.830,00 | KRW 12.750,00 | 2,14K |
| 2026-09-11 | KRW 12.810,00 | -%0,77 | KRW 12.990,00 | KRW 12.990,00 | KRW 12.700,00 | 3,29K |
| 2026-09-10 | KRW 12.910,00 | %0,00 | KRW 12.950,00 | KRW 12.950,00 | KRW 12.810,00 | 3,89K |
| 2026-09-09 | KRW 12.910,00 | +%0,08 | KRW 12.950,00 | KRW 12.950,00 | KRW 12.800,00 | 3,96K |
| 2026-09-08 | KRW 12.900,00 | -%0,08 | KRW 13.000,00 | KRW 13.000,00 | KRW 12.830,00 | 5,77K |
| 2026-09-07 | KRW 12.910,00 | +%0,47 | KRW 12.860,00 | KRW 13.090,00 | KRW 12.850,00 | 4,47K |
| 2026-09-04 | KRW 12.850,00 | -%0,93 | KRW 13.000,00 | KRW 13.000,00 | KRW 12.820,00 | 12,95K |
| 2026-09-03 | KRW 12.970,00 | -%0,77 | KRW 13.090,00 | KRW 13.090,00 | KRW 12.910,00 | 15,22K |
| 2026-09-02 | KRW 13.070,00 | -%1,21 | KRW 13.190,00 | KRW 13.230,00 | KRW 13.060,00 | 2,30K |
| 2026-09-01 | KRW 13.230,00 | +%0,76 | KRW 13.130,00 | KRW 13.230,00 | KRW 13.090,00 | 4,66K |
| 2026-08-31 | KRW 13.130,00 | -%0,83 | KRW 13.240,00 | KRW 13.240,00 | KRW 13.020,00 | 2,84K |
| 2026-08-28 | KRW 13.240,00 | +%1,92 | KRW 13.020,00 | KRW 13.270,00 | KRW 12.970,00 | 7,14K |
| 2026-08-27 | KRW 12.990,00 | -%0,69 | KRW 13.190,00 | KRW 13.190,00 | KRW 12.970,00 | 4,23K |
| 2026-08-26 | KRW 13.080,00 | -%0,23 | KRW 13.120,00 | KRW 13.130,00 | KRW 13.010,00 | 5,28K |
| 2026-08-25 | KRW 13.110,00 | +%0,46 | KRW 12.920,00 | KRW 13.130,00 | KRW 12.900,00 | 6,88K |
| 2026-08-24 | KRW 13.050,00 | -%0,31 | KRW 13.090,00 | KRW 13.160,00 | KRW 12.980,00 | 7,08K |
| 2026-08-21 | KRW 13.090,00 | -%0,46 | KRW 13.110,00 | KRW 13.190,00 | KRW 12.950,00 | 9,42K |
| 2026-08-20 | KRW 13.150,00 | -%0,30 | KRW 13.190,00 | KRW 13.260,00 | KRW 13.100,00 | 13,37K |
| 2026-08-19 | KRW 13.190,00 | -%0,68 | KRW 13.290,00 | KRW 13.370,00 | KRW 13.070,00 | 23,72K |
| 2026-08-18 | KRW 13.280,00 | -%2,64 | KRW 13.790,00 | KRW 13.790,00 | KRW 13.170,00 | 28,57K |
| 2026-08-14 | KRW 13.640,00 | -%0,29 | KRW 13.680,00 | KRW 13.720,00 | KRW 13.560,00 | 11,19K |
| 2026-08-13 | KRW 13.680,00 | -%0,44 | KRW 13.750,00 | KRW 13.790,00 | KRW 13.600,00 | 14,69K |
| 2026-08-12 | KRW 13.740,00 | -%1,08 | KRW 13.990,00 | KRW 13.990,00 | KRW 13.700,00 | 15,80K |
| 2026-08-11 | KRW 13.890,00 | +%0,65 | KRW 13.820,00 | KRW 13.990,00 | KRW 13.750,00 | 21,35K |
| 2026-08-10 | KRW 13.800,00 | -%0,07 | KRW 13.810,00 | KRW 13.900,00 | KRW 13.680,00 | 17,23K |
| 2026-08-07 | KRW 13.810,00 | +%0,07 | KRW 13.890,00 | KRW 13.890,00 | KRW 13.660,00 | 13,46K |
| 2026-08-06 | KRW 13.800,00 | -%0,79 | KRW 14.030,00 | KRW 14.030,00 | KRW 13.500,00 | 20,97K |
| 2026-08-05 | KRW 13.910,00 | -%0,29 | KRW 13.960,00 | KRW 14.080,00 | KRW 13.870,00 | 8,94K |
| 2026-08-04 | KRW 13.950,00 | +%1,38 | KRW 13.940,00 | KRW 14.040,00 | KRW 13.820,00 | 5,62K |
| 2026-08-03 | KRW 13.760,00 | -%1,29 | KRW 13.910,00 | KRW 14.230,00 | KRW 13.760,00 | 15,41K |
| 2026-07-31 | KRW 13.940,00 | +%0,43 | KRW 14.020,00 | KRW 14.190,00 | KRW 13.680,00 | 11,20K |
| 2026-07-30 | KRW 13.880,00 | +%1,17 | KRW 13.740,00 | KRW 13.880,00 | KRW 13.590,00 | 6,03K |
| 2026-07-29 | KRW 13.720,00 | -%0,72 | KRW 14.150,00 | KRW 14.150,00 | KRW 13.440,00 | 32,69K |
| 2026-07-28 | KRW 13.820,00 | -%2,61 | KRW 14.190,00 | KRW 14.330,00 | KRW 13.620,00 | 20,24K |
| 2026-07-27 | KRW 14.190,00 | +%1,94 | KRW 14.000,00 | KRW 14.330,00 | KRW 14.000,00 | 11,49K |
| 2026-07-24 | KRW 13.920,00 | +%1,16 | KRW 13.760,00 | KRW 14.000,00 | KRW 13.650,00 | 11,86K |
| 2026-07-23 | KRW 13.760,00 | +%2,84 | KRW 13.350,00 | KRW 13.770,00 | KRW 13.350,00 | 6,22K |
| 2026-07-22 | KRW 13.380,00 | -%1,18 | KRW 13.540,00 | KRW 13.620,00 | KRW 13.330,00 | 8,53K |
| 2026-07-21 | KRW 13.540,00 | +%1,12 | KRW 13.070,00 | KRW 13.580,00 | KRW 13.070,00 | 19,75K |
| 2026-07-20 | KRW 13.390,00 | -%4,43 | KRW 13.910,00 | KRW 13.980,00 | KRW 13.230,00 | 22,25K |
| 2026-07-16 | KRW 14.010,00 | +%0,72 | KRW 14.090,00 | KRW 14.100,00 | KRW 13.730,00 | 13,99K |
| 2026-07-15 | KRW 13.910,00 | -%0,71 | KRW 14.200,00 | KRW 14.200,00 | KRW 13.710,00 | 22,06K |
| 2026-07-14 | KRW 14.010,00 | -%7,83 | KRW 14.510,00 | KRW 14.580,00 | KRW 13.550,00 | 96,57K |
| 2026-07-13 | KRW 15.200,00 | -%2,19 | KRW 15.310,00 | KRW 16.030,00 | KRW 15.080,00 | 57,57K |
| 2026-07-10 | KRW 15.540,00 | +%1,97 | KRW 15.250,00 | KRW 15.590,00 | KRW 15.250,00 | 29,26K |
| 2026-07-09 | KRW 15.240,00 | -%5,34 | KRW 16.100,00 | KRW 16.100,00 | KRW 15.050,00 | 37,86K |
| 2026-07-08 | KRW 16.100,00 | -%1,04 | KRW 16.180,00 | KRW 16.260,00 | KRW 15.870,00 | 28,29K |
| 2026-07-07 | KRW 16.270,00 | +%1,75 | KRW 16.010,00 | KRW 16.380,00 | KRW 15.710,00 | 38,61K |
| 2026-07-06 | KRW 15.990,00 | +%0,19 | KRW 15.960,00 | KRW 16.430,00 | KRW 15.600,00 | 42,56K |
| 2026-07-03 | KRW 15.960,00 | +%2,57 | KRW 15.460,00 | KRW 15.960,00 | KRW 15.360,00 | 29,17K |
| 2026-07-02 | KRW 15.560,00 | -%2,26 | KRW 15.900,00 | KRW 16.000,00 | KRW 15.410,00 | 34,03K |
| 2026-07-01 | KRW 15.920,00 | +%1,66 | KRW 15.660,00 | KRW 16.010,00 | KRW 15.300,00 | 40,72K |
| 2026-06-30 | KRW 15.660,00 | -%1,88 | KRW 15.960,00 | KRW 16.600,00 | KRW 15.660,00 | 40,40K |
| 2026-06-29 | KRW 15.960,00 | +%2,90 | KRW 15.740,00 | KRW 16.190,00 | KRW 15.510,00 | 47,32K |
| 2026-06-26 | KRW 15.510,00 | -%1,40 | KRW 15.740,00 | KRW 15.810,00 | KRW 15.210,00 | 34,47K |
| 2026-06-25 | KRW 15.730,00 | +%4,38 | KRW 15.070,00 | KRW 15.970,00 | KRW 15.070,00 | 92,42K |
| 2026-06-24 | KRW 15.070,00 | +%3,50 | KRW 14.500,00 | KRW 15.200,00 | KRW 14.330,00 | 33,26K |
| 2026-06-23 | KRW 14.560,00 | -%0,21 | KRW 14.590,00 | KRW 14.850,00 | KRW 14.280,00 | 27,73K |
| 2026-06-22 | KRW 14.590,00 | +%0,34 | KRW 14.540,00 | KRW 14.890,00 | KRW 14.450,00 | 10,14K |
| 2026-06-19 | KRW 14.540,00 | -%2,28 | KRW 14.880,00 | KRW 14.900,00 | KRW 14.390,00 | 23,20K |
| 2026-06-18 | KRW 14.880,00 | -%2,23 | KRW 15.240,00 | KRW 15.240,00 | KRW 14.690,00 | 18,75K |
| 2026-06-17 | KRW 15.220,00 | +%2,35 | KRW 14.830,00 | KRW 15.360,00 | KRW 14.680,00 | 33,28K |
| 2026-06-16 | KRW 14.870,00 | +%0,20 | KRW 14.840,00 | KRW 15.250,00 | KRW 14.610,00 | 21,94K |
| 2026-06-15 | KRW 14.840,00 | +%2,42 | KRW 14.580,00 | KRW 14.870,00 | KRW 14.420,00 | 17,58K |
| 2026-06-12 | KRW 14.490,00 | +%1,97 | KRW 14.570,00 | KRW 14.570,00 | KRW 14.230,00 | 8,84K |
| 2026-06-11 | KRW 14.210,00 | +%1,00 | KRW 13.960,00 | KRW 14.210,00 | KRW 13.750,00 | 8,88K |
| 2026-06-10 | KRW 14.070,00 | -%0,28 | KRW 14.200,00 | KRW 14.200,00 | KRW 13.840,00 | 12,58K |
| 2026-06-09 | KRW 14.110,00 | +%2,92 | KRW 13.600,00 | KRW 14.200,00 | KRW 13.600,00 | 7,34K |
| 2026-06-08 | KRW 13.710,00 | -%1,58 | KRW 13.930,00 | KRW 13.930,00 | KRW 13.500,00 | 11,34K |
| 2026-06-05 | KRW 13.930,00 | -%1,69 | KRW 14.310,00 | KRW 14.670,00 | KRW 13.750,00 | 9,20K |
| 2026-06-04 | KRW 14.170,00 | +%0,50 | KRW 14.150,00 | KRW 14.230,00 | KRW 13.880,00 | 8,78K |
| 2026-06-02 | KRW 14.100,00 | -%0,98 | KRW 14.010,00 | KRW 14.330,00 | KRW 13.880,00 | 12,82K |
| 2026-06-01 | KRW 14.240,00 | -%1,73 | KRW 15.000,00 | KRW 15.000,00 | KRW 13.600,00 | 24,97K |
| 2026-05-29 | KRW 14.490,00 | -%1,56 | KRW 14.720,00 | KRW 14.900,00 | KRW 14.460,00 | 19,56K |
| 2026-05-28 | KRW 14.720,00 | +%0,82 | KRW 14.600,00 | KRW 14.930,00 | KRW 14.430,00 | 17,75K |
| 2026-05-27 | KRW 14.600,00 | -%0,75 | KRW 14.710,00 | KRW 15.040,00 | KRW 14.580,00 | 28,01K |
| 2026-05-26 | KRW 14.710,00 | +%1,73 | KRW 14.550,00 | KRW 14.740,00 | KRW 14.460,00 | 15,63K |
| 2026-05-22 | KRW 14.460,00 | +%1,76 | KRW 14.350,00 | KRW 14.470,00 | KRW 14.200,00 | 7,26K |