CK Solution Co., Ltd 480370
KRX · Güney Kore · Üretici İmalatı
KRW 1.916,00-39,00 (-%1,99)
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 1.916,00 | -%1,99 | KRW 1.993,00 | KRW 2.045,00 | KRW 1.892,00 | 420,16K |
| 2026-10-01 | KRW 1.955,00 | +%7,95 | KRW 1.812,00 | KRW 2.000,00 | KRW 1.801,00 | 467,54K |
| 2026-09-30 | KRW 1.811,00 | +%1,97 | KRW 1.771,00 | KRW 1.838,00 | KRW 1.754,00 | 128,45K |
| 2026-09-29 | KRW 1.776,00 | -%0,17 | KRW 1.781,00 | KRW 1.785,00 | KRW 1.703,00 | 81,22K |
| 2026-09-28 | KRW 1.779,00 | +%0,51 | KRW 1.761,00 | KRW 1.817,00 | KRW 1.757,00 | 69,60K |
| 2026-09-23 | KRW 1.770,00 | -%5,65 | KRW 1.887,00 | KRW 1.895,00 | KRW 1.760,00 | 231,56K |
| 2026-09-22 | KRW 1.876,00 | -%1,00 | KRW 1.895,00 | KRW 1.941,00 | KRW 1.847,00 | 165,67K |
| 2026-09-21 | KRW 1.895,00 | -%5,96 | KRW 2.015,00 | KRW 2.035,00 | KRW 1.888,00 | 271,38K |
| 2026-09-18 | KRW 2.015,00 | -%3,13 | KRW 2.145,00 | KRW 2.190,00 | KRW 1.989,00 | 725,75K |
| 2026-09-17 | KRW 2.080,00 | +%23,08 | KRW 1.690,00 | KRW 2.195,00 | KRW 1.650,00 | 2,49M |
| 2026-09-16 | KRW 1.690,00 | -%4,03 | KRW 1.754,00 | KRW 1.760,00 | KRW 1.650,00 | 312,74K |
| 2026-09-15 | KRW 1.761,00 | -%9,88 | KRW 1.926,00 | KRW 1.927,00 | KRW 1.745,00 | 838,95K |
| 2026-09-14 | KRW 1.954,00 | +%9,65 | KRW 1.720,00 | KRW 2.275,00 | KRW 1.720,00 | 5,25M |
| 2026-09-11 | KRW 1.782,00 | +%10,48 | KRW 1.599,00 | KRW 1.789,00 | KRW 1.582,00 | 417,21K |
| 2026-09-10 | KRW 1.613,00 | -%0,37 | KRW 1.610,00 | KRW 1.770,00 | KRW 1.580,00 | 329,73K |
| 2026-09-09 | KRW 1.619,00 | +%1,95 | KRW 1.588,00 | KRW 1.627,00 | KRW 1.581,00 | 48,65K |
| 2026-09-08 | KRW 1.588,00 | -%0,63 | KRW 1.641,00 | KRW 1.647,00 | KRW 1.551,00 | 72,62K |
| 2026-09-07 | KRW 1.598,00 | +%9,45 | KRW 1.471,00 | KRW 1.666,00 | KRW 1.470,00 | 305,07K |
| 2026-09-04 | KRW 1.460,00 | +%2,82 | KRW 1.425,00 | KRW 1.466,00 | KRW 1.423,00 | 51,27K |
| 2026-09-03 | KRW 1.420,00 | %0,00 | KRW 1.430,00 | KRW 1.467,00 | KRW 1.408,00 | 40,18K |
| 2026-09-02 | KRW 1.420,00 | -%1,05 | KRW 1.435,00 | KRW 1.471,00 | KRW 1.410,00 | 59,01K |
| 2026-09-01 | KRW 1.435,00 | -%2,05 | KRW 1.430,00 | KRW 1.459,00 | KRW 1.417,00 | 38,65K |
| 2026-08-31 | KRW 1.465,00 | +%1,88 | KRW 1.438,00 | KRW 1.473,00 | KRW 1.408,00 | 66,73K |
| 2026-08-28 | KRW 1.438,00 | +%3,60 | KRW 1.371,00 | KRW 1.451,00 | KRW 1.371,00 | 78,89K |
| 2026-08-27 | KRW 1.388,00 | +%1,09 | KRW 1.435,00 | KRW 1.435,00 | KRW 1.370,00 | 44,30K |
| 2026-08-26 | KRW 1.373,00 | +%1,10 | KRW 1.365,00 | KRW 1.387,00 | KRW 1.350,00 | 38,22K |
| 2026-08-25 | KRW 1.358,00 | +%0,67 | KRW 1.350,00 | KRW 1.367,00 | KRW 1.304,00 | 41,87K |
| 2026-08-24 | KRW 1.349,00 | +%5,23 | KRW 1.253,00 | KRW 1.369,00 | KRW 1.253,00 | 42,67K |
| 2026-08-21 | KRW 1.282,00 | -%6,15 | KRW 1.321,00 | KRW 1.342,00 | KRW 1.261,00 | 91,02K |
| 2026-08-20 | KRW 1.366,00 | -%5,14 | KRW 1.420,00 | KRW 1.440,00 | KRW 1.330,00 | 117,30K |
| 2026-08-19 | KRW 1.440,00 | -%2,70 | KRW 1.470,00 | KRW 1.478,00 | KRW 1.390,00 | 65,75K |
| 2026-08-18 | KRW 1.480,00 | +%1,51 | KRW 1.460,00 | KRW 1.605,00 | KRW 1.460,00 | 223,59K |
| 2026-08-14 | KRW 1.458,00 | -%3,57 | KRW 1.567,00 | KRW 1.619,00 | KRW 1.412,00 | 244,09K |
| 2026-08-13 | KRW 1.512,00 | -%1,82 | KRW 1.574,00 | KRW 1.911,00 | KRW 1.505,00 | 1,40M |
| 2026-08-12 | KRW 1.540,00 | +%7,39 | KRW 1.420,00 | KRW 1.540,00 | KRW 1.419,00 | 83,81K |
| 2026-08-11 | KRW 1.434,00 | +%0,84 | KRW 1.400,00 | KRW 1.480,00 | KRW 1.400,00 | 34,32K |
| 2026-08-10 | KRW 1.422,00 | +%5,57 | KRW 1.336,00 | KRW 1.440,00 | KRW 1.336,00 | 98,52K |
| 2026-08-07 | KRW 1.347,00 | +%3,54 | KRW 1.301,00 | KRW 1.399,00 | KRW 1.301,00 | 57,29K |
| 2026-08-06 | KRW 1.301,00 | -%2,77 | KRW 1.324,00 | KRW 1.377,00 | KRW 1.290,00 | 41,05K |
| 2026-08-05 | KRW 1.338,00 | +%3,88 | KRW 1.295,00 | KRW 1.379,00 | KRW 1.247,00 | 96,14K |
| 2026-08-04 | KRW 1.288,00 | +%7,96 | KRW 1.174,00 | KRW 1.300,00 | KRW 1.174,00 | 94,60K |
| 2026-08-03 | KRW 1.193,00 | +%3,74 | KRW 1.130,00 | KRW 1.233,00 | KRW 1.069,00 | 96,03K |
| 2026-07-31 | KRW 1.150,00 | +%5,50 | KRW 1.099,00 | KRW 1.150,00 | KRW 1.099,00 | 100,72K |
| 2026-07-30 | KRW 1.090,00 | +%0,37 | KRW 1.053,00 | KRW 1.145,00 | KRW 1.039,00 | 96,79K |
| 2026-07-29 | KRW 1.086,00 | -%8,82 | KRW 1.191,00 | KRW 1.237,00 | KRW 1.072,00 | 111,86K |
| 2026-07-28 | KRW 1.191,00 | -%7,67 | KRW 1.290,00 | KRW 1.290,00 | KRW 1.180,00 | 48,47K |
| 2026-07-27 | KRW 1.290,00 | +%3,28 | KRW 1.223,00 | KRW 1.339,00 | KRW 1.223,00 | 83,42K |
| 2026-07-24 | KRW 1.249,00 | +%2,04 | KRW 1.201,00 | KRW 1.263,00 | KRW 1.201,00 | 76,51K |
| 2026-07-23 | KRW 1.224,00 | +%5,97 | KRW 1.155,00 | KRW 1.233,00 | KRW 1.141,00 | 47,19K |
| 2026-07-22 | KRW 1.155,00 | +%5,10 | KRW 1.099,00 | KRW 1.200,00 | KRW 1.099,00 | 91,35K |
| 2026-07-21 | KRW 1.099,00 | +%0,37 | KRW 1.095,00 | KRW 1.150,00 | KRW 1.061,00 | 63,66K |
| 2026-07-20 | KRW 1.095,00 | -%5,28 | KRW 1.142,00 | KRW 1.175,00 | KRW 1.090,00 | 75,92K |
| 2026-07-16 | KRW 1.156,00 | -%0,60 | KRW 1.162,00 | KRW 1.162,00 | KRW 1.128,00 | 60,54K |
| 2026-07-15 | KRW 1.163,00 | +%2,02 | KRW 1.142,00 | KRW 1.234,00 | KRW 1.093,00 | 131,99K |
| 2026-07-14 | KRW 1.140,00 | -%4,68 | KRW 1.162,00 | KRW 1.228,00 | KRW 1.046,00 | 146,42K |
| 2026-07-13 | KRW 1.196,00 | -%1,81 | KRW 1.253,00 | KRW 1.267,00 | KRW 1.178,00 | 136,35K |
| 2026-07-10 | KRW 1.218,00 | +%0,83 | KRW 1.196,00 | KRW 1.267,00 | KRW 1.196,00 | 113,78K |
| 2026-07-09 | KRW 1.208,00 | -%6,50 | KRW 1.226,00 | KRW 1.300,00 | KRW 1.179,00 | 148,69K |
| 2026-07-08 | KRW 1.292,00 | -%7,58 | KRW 1.386,00 | KRW 1.386,00 | KRW 1.221,00 | 97,31K |
| 2026-07-07 | KRW 1.398,00 | -%1,48 | KRW 1.392,00 | KRW 1.431,00 | KRW 1.325,00 | 55,20K |
| 2026-07-06 | KRW 1.419,00 | +%1,14 | KRW 1.389,00 | KRW 1.441,00 | KRW 1.360,00 | 76,19K |
| 2026-07-03 | KRW 1.403,00 | -%3,31 | KRW 1.439,00 | KRW 1.460,00 | KRW 1.358,00 | 59,81K |
| 2026-07-02 | KRW 1.451,00 | -%1,89 | KRW 1.479,00 | KRW 1.570,00 | KRW 1.351,00 | 96,28K |
| 2026-07-01 | KRW 1.479,00 | +%1,09 | KRW 1.463,00 | KRW 1.521,00 | KRW 1.407,00 | 96,40K |
| 2026-06-30 | KRW 1.463,00 | +%7,57 | KRW 1.360,00 | KRW 1.575,00 | KRW 1.360,00 | 313,86K |
| 2026-06-29 | KRW 1.360,00 | +%13,05 | KRW 1.203,00 | KRW 1.380,00 | KRW 1.203,00 | 161,38K |
| 2026-06-26 | KRW 1.203,00 | -%4,52 | KRW 1.211,00 | KRW 1.245,00 | KRW 1.060,00 | 248,29K |
| 2026-06-25 | KRW 1.260,00 | -%4,47 | KRW 1.297,00 | KRW 1.380,00 | KRW 1.240,00 | 95,72K |
| 2026-06-24 | KRW 1.319,00 | -%1,05 | KRW 1.303,00 | KRW 1.361,00 | KRW 1.219,00 | 157,18K |
| 2026-06-23 | KRW 1.333,00 | -%9,32 | KRW 1.444,00 | KRW 1.495,00 | KRW 1.332,00 | 220,98K |
| 2026-06-22 | KRW 1.470,00 | -%5,16 | KRW 1.475,00 | KRW 1.550,00 | KRW 1.470,00 | 107,26K |
| 2026-06-19 | KRW 1.550,00 | -%6,06 | KRW 1.636,00 | KRW 1.650,00 | KRW 1.515,00 | 169,12K |
| 2026-06-18 | KRW 1.650,00 | -%6,14 | KRW 1.758,00 | KRW 1.758,00 | KRW 1.643,00 | 92,55K |
| 2026-06-17 | KRW 1.758,00 | +%3,17 | KRW 1.690,00 | KRW 1.760,00 | KRW 1.670,00 | 74,89K |
| 2026-06-16 | KRW 1.704,00 | -%0,23 | KRW 1.695,00 | KRW 1.745,00 | KRW 1.670,00 | 62,00K |
| 2026-06-15 | KRW 1.708,00 | -%0,93 | KRW 1.725,00 | KRW 1.795,00 | KRW 1.690,00 | 73,62K |
| 2026-06-12 | KRW 1.724,00 | +%5,77 | KRW 1.606,00 | KRW 1.749,00 | KRW 1.606,00 | 152,23K |
| 2026-06-11 | KRW 1.630,00 | -%2,80 | KRW 1.669,00 | KRW 1.670,00 | KRW 1.598,00 | 75,41K |
| 2026-06-10 | KRW 1.677,00 | +%5,47 | KRW 1.560,00 | KRW 1.749,00 | KRW 1.557,00 | 142,62K |
| 2026-06-09 | KRW 1.590,00 | +%2,25 | KRW 1.510,00 | KRW 1.647,00 | KRW 1.510,00 | 127,72K |
| 2026-06-08 | KRW 1.555,00 | -%5,53 | KRW 1.569,00 | KRW 1.646,00 | KRW 1.496,00 | 191,40K |
| 2026-06-05 | KRW 1.646,00 | -%2,89 | KRW 1.685,00 | KRW 1.703,00 | KRW 1.611,00 | 71,11K |
| 2026-06-04 | KRW 1.695,00 | +%0,53 | KRW 1.650,00 | KRW 1.730,00 | KRW 1.610,00 | 83,98K |
| 2026-06-02 | KRW 1.686,00 | -%4,91 | KRW 1.730,00 | KRW 1.772,00 | KRW 1.646,00 | 147,44K |
| 2026-06-01 | KRW 1.773,00 | -%4,88 | KRW 1.849,00 | KRW 1.858,00 | KRW 1.715,00 | 235,97K |
| 2026-05-29 | KRW 1.864,00 | -%6,05 | KRW 1.965,00 | KRW 1.990,00 | KRW 1.788,00 | 255,79K |
| 2026-05-28 | KRW 1.984,00 | +%5,53 | KRW 1.930,00 | KRW 2.135,00 | KRW 1.850,00 | 346,52K |
| 2026-05-27 | KRW 1.880,00 | -%4,08 | KRW 1.960,00 | KRW 1.984,00 | KRW 1.856,00 | 361,97K |
| 2026-05-26 | KRW 1.960,00 | -%4,62 | KRW 2.065,00 | KRW 2.095,00 | KRW 1.950,00 | 228,84K |
| 2026-05-22 | KRW 2.055,00 | +%3,79 | KRW 1.981,00 | KRW 2.095,00 | KRW 1.981,00 | 139,31K |