Kistron Co., Ltd. 475430
KRX · Güney Kore · Üretici İmalatı
KRW 4.475,00+20,00 (+%0,45)
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 4.520,00 | +%1,46 | KRW 4.450,00 | KRW 4.520,00 | KRW 4.425,00 | 96,54K |
| 2026-10-01 | KRW 4.455,00 | +%1,83 | KRW 4.390,00 | KRW 4.460,00 | KRW 4.340,00 | 97,52K |
| 2026-09-30 | KRW 4.375,00 | -%0,91 | KRW 4.420,00 | KRW 4.510,00 | KRW 4.335,00 | 124,75K |
| 2026-09-29 | KRW 4.415,00 | +%0,34 | KRW 4.400,00 | KRW 4.430,00 | KRW 4.325,00 | 73,42K |
| 2026-09-28 | KRW 4.400,00 | +%2,56 | KRW 4.290,00 | KRW 4.475,00 | KRW 4.200,00 | 126,84K |
| 2026-09-23 | KRW 4.290,00 | -%1,04 | KRW 4.370,00 | KRW 4.400,00 | KRW 4.220,00 | 96,45K |
| 2026-09-22 | KRW 4.335,00 | +%1,52 | KRW 4.310,00 | KRW 4.510,00 | KRW 4.280,00 | 180,86K |
| 2026-09-21 | KRW 4.270,00 | -%2,29 | KRW 4.375,00 | KRW 4.385,00 | KRW 4.245,00 | 84,57K |
| 2026-09-18 | KRW 4.370,00 | +%2,70 | KRW 4.290,00 | KRW 4.450,00 | KRW 4.255,00 | 215,29K |
| 2026-09-17 | KRW 4.255,00 | +%1,43 | KRW 4.185,00 | KRW 4.290,00 | KRW 4.145,00 | 92,76K |
| 2026-09-16 | KRW 4.195,00 | +%1,82 | KRW 4.140,00 | KRW 4.195,00 | KRW 4.065,00 | 72,03K |
| 2026-09-15 | KRW 4.120,00 | +%0,98 | KRW 4.050,00 | KRW 4.185,00 | KRW 4.045,00 | 100,49K |
| 2026-09-14 | KRW 4.080,00 | -%1,81 | KRW 4.150,00 | KRW 4.150,00 | KRW 4.020,00 | 114,35K |
| 2026-09-11 | KRW 4.155,00 | +%1,34 | KRW 4.030,00 | KRW 4.340,00 | KRW 4.010,00 | 405,75K |
| 2026-09-10 | KRW 4.100,00 | +%0,49 | KRW 4.080,00 | KRW 4.120,00 | KRW 3.995,00 | 104,51K |
| 2026-09-09 | KRW 4.080,00 | +%0,49 | KRW 4.070,00 | KRW 4.145,00 | KRW 4.050,00 | 123,62K |
| 2026-09-08 | KRW 4.060,00 | -%1,46 | KRW 4.145,00 | KRW 4.170,00 | KRW 4.060,00 | 114,94K |
| 2026-09-07 | KRW 4.120,00 | -%1,20 | KRW 4.150,00 | KRW 4.190,00 | KRW 4.095,00 | 70,08K |
| 2026-09-04 | KRW 4.170,00 | +%3,09 | KRW 4.100,00 | KRW 4.205,00 | KRW 4.080,00 | 53,29K |
| 2026-09-03 | KRW 4.045,00 | -%1,94 | KRW 4.125,00 | KRW 4.185,00 | KRW 4.015,00 | 101,33K |
| 2026-09-02 | KRW 4.125,00 | -%2,94 | KRW 4.200,00 | KRW 4.265,00 | KRW 4.125,00 | 77,94K |
| 2026-09-01 | KRW 4.250,00 | -%1,39 | KRW 4.260,00 | KRW 4.345,00 | KRW 4.220,00 | 70,57K |
| 2026-08-31 | KRW 4.310,00 | -%1,71 | KRW 4.380,00 | KRW 4.380,00 | KRW 4.200,00 | 56,89K |
| 2026-08-28 | KRW 4.385,00 | +%0,34 | KRW 4.370,00 | KRW 4.420,00 | KRW 4.290,00 | 86,29K |
| 2026-08-27 | KRW 4.370,00 | -%0,79 | KRW 4.410,00 | KRW 4.490,00 | KRW 4.350,00 | 96,10K |
| 2026-08-26 | KRW 4.405,00 | +%2,44 | KRW 4.300,00 | KRW 4.420,00 | KRW 4.270,00 | 82,99K |
| 2026-08-25 | KRW 4.300,00 | +%1,18 | KRW 4.250,00 | KRW 4.305,00 | KRW 4.080,00 | 86,70K |
| 2026-08-24 | KRW 4.250,00 | -%2,07 | KRW 4.340,00 | KRW 4.400,00 | KRW 4.240,00 | 177,30K |
| 2026-08-21 | KRW 4.340,00 | -%4,51 | KRW 4.545,00 | KRW 4.545,00 | KRW 4.285,00 | 201,44K |
| 2026-08-20 | KRW 4.545,00 | -%0,33 | KRW 4.550,00 | KRW 4.600,00 | KRW 4.495,00 | 153,34K |
| 2026-08-19 | KRW 4.560,00 | -%0,11 | KRW 4.500,00 | KRW 4.615,00 | KRW 4.425,00 | 217,40K |
| 2026-08-18 | KRW 4.565,00 | -%0,22 | KRW 4.730,00 | KRW 4.800,00 | KRW 4.500,00 | 623,84K |
| 2026-08-14 | KRW 4.575,00 | %0,00 | KRW 4.615,00 | KRW 4.685,00 | KRW 4.240,00 | 302,46K |
| 2026-08-13 | KRW 4.575,00 | +%0,33 | KRW 4.620,00 | KRW 4.860,00 | KRW 4.545,00 | 704,51K |
| 2026-08-12 | KRW 4.560,00 | +%0,88 | KRW 4.520,00 | KRW 4.685,00 | KRW 4.410,00 | 615,67K |
| 2026-08-11 | KRW 4.520,00 | -%0,33 | KRW 4.540,00 | KRW 4.760,00 | KRW 4.465,00 | 1,09M |
| 2026-08-10 | KRW 4.535,00 | +%8,23 | KRW 4.200,00 | KRW 4.750,00 | KRW 4.200,00 | 3,00M |
| 2026-08-07 | KRW 4.190,00 | +%0,48 | KRW 4.185,00 | KRW 4.285,00 | KRW 4.095,00 | 169,28K |
| 2026-08-06 | KRW 4.170,00 | -%0,83 | KRW 4.150,00 | KRW 4.230,00 | KRW 4.115,00 | 156,81K |
| 2026-08-05 | KRW 4.205,00 | +%3,83 | KRW 4.095,00 | KRW 4.230,00 | KRW 4.080,00 | 260,20K |
| 2026-08-04 | KRW 4.050,00 | +%4,52 | KRW 3.905,00 | KRW 4.050,00 | KRW 3.905,00 | 213,49K |
| 2026-08-03 | KRW 3.875,00 | +%1,84 | KRW 3.760,00 | KRW 3.975,00 | KRW 3.690,00 | 191,95K |
| 2026-07-31 | KRW 3.805,00 | +%8,10 | KRW 3.700,00 | KRW 3.850,00 | KRW 3.610,00 | 318,43K |
| 2026-07-30 | KRW 3.520,00 | +%0,57 | KRW 3.315,00 | KRW 3.630,00 | KRW 3.315,00 | 245,21K |
| 2026-07-29 | KRW 3.500,00 | -%11,28 | KRW 3.960,00 | KRW 4.060,00 | KRW 3.400,00 | 467,83K |
| 2026-07-28 | KRW 3.945,00 | -%8,68 | KRW 4.160,00 | KRW 4.270,00 | KRW 3.930,00 | 282,02K |
| 2026-07-27 | KRW 4.320,00 | -%0,58 | KRW 4.360,00 | KRW 4.430,00 | KRW 4.265,00 | 211,74K |
| 2026-07-24 | KRW 4.345,00 | -%3,12 | KRW 4.485,00 | KRW 4.485,00 | KRW 4.285,00 | 274,38K |
| 2026-07-23 | KRW 4.485,00 | +%6,41 | KRW 4.250,00 | KRW 4.490,00 | KRW 4.250,00 | 402,18K |
| 2026-07-22 | KRW 4.215,00 | +%2,43 | KRW 4.200,00 | KRW 4.375,00 | KRW 4.175,00 | 431,31K |
| 2026-07-21 | KRW 4.115,00 | +%2,75 | KRW 4.010,00 | KRW 4.145,00 | KRW 3.980,00 | 243,81K |
| 2026-07-20 | KRW 4.005,00 | -%4,07 | KRW 4.100,00 | KRW 4.135,00 | KRW 3.995,00 | 315,56K |
| 2026-07-16 | KRW 4.175,00 | -%7,22 | KRW 4.340,00 | KRW 4.365,00 | KRW 4.100,00 | 540,15K |
| 2026-07-15 | KRW 4.500,00 | +%7,53 | KRW 4.340,00 | KRW 4.605,00 | KRW 4.275,00 | 758,20K |
| 2026-07-14 | KRW 4.185,00 | -%3,90 | KRW 4.305,00 | KRW 4.370,00 | KRW 4.045,00 | 529,88K |
| 2026-07-13 | KRW 4.355,00 | -%4,70 | KRW 4.580,00 | KRW 4.720,00 | KRW 4.300,00 | 539,06K |
| 2026-07-10 | KRW 4.570,00 | +%8,94 | KRW 4.280,00 | KRW 4.685,00 | KRW 4.280,00 | 900,19K |
| 2026-07-09 | KRW 4.195,00 | -%2,44 | KRW 4.280,00 | KRW 4.470,00 | KRW 4.140,00 | 719,37K |
| 2026-07-08 | KRW 4.300,00 | -%10,51 | KRW 4.670,00 | KRW 4.735,00 | KRW 4.240,00 | 1,21M |
| 2026-07-07 | KRW 4.805,00 | -%8,65 | KRW 5.120,00 | KRW 5.260,00 | KRW 4.760,00 | 964,63K |
| 2026-07-06 | KRW 5.260,00 | -%6,07 | KRW 5.600,00 | KRW 5.640,00 | KRW 5.130,00 | 1,09M |
| 2026-07-03 | KRW 5.600,00 | -%4,44 | KRW 5.810,00 | KRW 5.890,00 | KRW 5.310,00 | 1,45M |
| 2026-07-02 | KRW 5.860,00 | -%13,82 | KRW 6.500,00 | KRW 6.510,00 | KRW 5.740,00 | 2,03M |
| 2026-07-01 | KRW 6.800,00 | +%2,10 | KRW 6.760,00 | KRW 7.040,00 | KRW 6.580,00 | 3,47M |
| 2026-06-30 | KRW 6.660,00 | -%0,15 | KRW 6.730,00 | KRW 7.470,00 | KRW 6.420,00 | 10,03M |
| 2026-06-29 | KRW 6.670,00 | +%0,91 | KRW 6.660,00 | KRW 7.060,00 | KRW 6.210,00 | 4,60M |
| 2026-06-26 | KRW 6.610,00 | +%5,25 | KRW 6.290,00 | KRW 7.820,00 | KRW 6.290,00 | 23,38M |
| 2026-06-25 | KRW 6.280,00 | +%10,76 | KRW 6.110,00 | KRW 6.870,00 | KRW 5.580,00 | 17,77M |
| 2026-06-24 | KRW 5.670,00 | +%4,23 | KRW 5.590,00 | KRW 6.390,00 | KRW 5.350,00 | 8,34M |
| 2026-06-23 | KRW 5.440,00 | -%10,97 | KRW 6.340,00 | KRW 6.940,00 | KRW 5.430,00 | 21,69M |
| 2026-06-22 | KRW 6.110,00 | +%30,00 | KRW 4.760,00 | KRW 6.110,00 | KRW 4.760,00 | 7,26M |
| 2026-06-19 | KRW 4.700,00 | -%6,00 | KRW 4.975,00 | KRW 5.270,00 | KRW 4.595,00 | 1,19M |
| 2026-06-18 | KRW 5.000,00 | +%8,93 | KRW 4.630,00 | KRW 5.840,00 | KRW 4.510,00 | 5,93M |
| 2026-06-17 | KRW 4.590,00 | +%0,33 | KRW 4.575,00 | KRW 4.725,00 | KRW 4.490,00 | 149,80K |
| 2026-06-16 | KRW 4.575,00 | -%0,11 | KRW 4.605,00 | KRW 4.720,00 | KRW 4.425,00 | 118,70K |
| 2026-06-15 | KRW 4.580,00 | +%3,04 | KRW 4.530,00 | KRW 4.620,00 | KRW 4.465,00 | 119,34K |
| 2026-06-12 | KRW 4.445,00 | +%3,01 | KRW 4.415,00 | KRW 4.555,00 | KRW 4.365,00 | 240,76K |
| 2026-06-11 | KRW 4.315,00 | +%0,58 | KRW 4.210,00 | KRW 4.380,00 | KRW 4.210,00 | 64,44K |
| 2026-06-10 | KRW 4.290,00 | -%2,83 | KRW 4.415,00 | KRW 4.625,00 | KRW 4.270,00 | 3 |
| 2026-06-09 | KRW 4.415,00 | +%4,25 | KRW 4.240,00 | KRW 4.530,00 | KRW 4.240,00 | 181,65K |
| 2026-06-08 | KRW 4.235,00 | -%11,95 | KRW 4.410,00 | KRW 4.650,00 | KRW 4.235,00 | 333,79K |
| 2026-06-05 | KRW 4.810,00 | +%2,78 | KRW 4.550,00 | KRW 4.890,00 | KRW 4.405,00 | 394,25K |
| 2026-06-04 | KRW 4.680,00 | -%0,74 | KRW 4.675,00 | KRW 4.875,00 | KRW 4.615,00 | 262,55K |
| 2026-06-02 | KRW 4.715,00 | -%4,17 | KRW 4.950,00 | KRW 4.950,00 | KRW 4.620,00 | 360,70K |
| 2026-06-01 | KRW 4.920,00 | -%1,80 | KRW 5.000,00 | KRW 5.100,00 | KRW 4.785,00 | 429,42K |
| 2026-05-29 | KRW 5.010,00 | -%7,22 | KRW 5.410,00 | KRW 5.720,00 | KRW 4.990,00 | 1,07M |
| 2026-05-28 | KRW 5.400,00 | %0,00 | KRW 5.430,00 | KRW 5.880,00 | KRW 4.990,00 | 2,04M |
| 2026-05-27 | KRW 5.400,00 | -%9,70 | KRW 6.030,00 | KRW 6.080,00 | KRW 5.350,00 | 1,31M |
| 2026-05-26 | KRW 5.980,00 | +%5,84 | KRW 5.850,00 | KRW 6.270,00 | KRW 5.760,00 | 3,33M |
| 2026-05-22 | KRW 5.650,00 | +%18,57 | KRW 4.825,00 | KRW 6.090,00 | KRW 4.810,00 | 6,76M |