KISWIRE LTD 002240
KRX · Güney Kore · Üretici İmalatı
KRW 17.380,00+830,00 (+%5,02)
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 17.380,00 | +%5,02 | KRW 19.170,00 | KRW 19.380,00 | KRW 17.240,00 | 186,46K |
| 2026-09-30 | KRW 16.550,00 | %0,00 | KRW 16.810,00 | KRW 16.810,00 | KRW 16.510,00 | 9,84K |
| 2026-09-29 | KRW 16.550,00 | -%0,78 | KRW 16.750,00 | KRW 16.790,00 | KRW 16.490,00 | 7,66K |
| 2026-09-28 | KRW 16.680,00 | +%0,72 | KRW 16.670,00 | KRW 16.790,00 | KRW 16.540,00 | 11,91K |
| 2026-09-23 | KRW 16.560,00 | -%1,49 | KRW 16.950,00 | KRW 16.950,00 | KRW 16.550,00 | 12,86K |
| 2026-09-22 | KRW 16.810,00 | -%0,88 | KRW 16.990,00 | KRW 16.990,00 | KRW 16.710,00 | 15,74K |
| 2026-09-21 | KRW 16.960,00 | +%0,36 | KRW 17.180,00 | KRW 17.250,00 | KRW 16.830,00 | 9,92K |
| 2026-09-18 | KRW 16.900,00 | +%0,12 | KRW 17.000,00 | KRW 17.070,00 | KRW 16.900,00 | 225,19K |
| 2026-09-17 | KRW 16.880,00 | +%0,12 | KRW 16.970,00 | KRW 16.970,00 | KRW 16.730,00 | 7,90K |
| 2026-09-16 | KRW 16.860,00 | -%0,12 | KRW 17.090,00 | KRW 17.090,00 | KRW 16.670,00 | 12,17K |
| 2026-09-15 | KRW 16.880,00 | -%0,12 | KRW 17.080,00 | KRW 17.080,00 | KRW 16.800,00 | 10,71K |
| 2026-09-14 | KRW 16.900,00 | -%1,92 | KRW 17.200,00 | KRW 17.200,00 | KRW 16.870,00 | 12,24K |
| 2026-09-11 | KRW 17.230,00 | %0,00 | KRW 17.280,00 | KRW 17.280,00 | KRW 17.080,00 | 7,59K |
| 2026-09-10 | KRW 17.230,00 | -%0,40 | KRW 17.050,00 | KRW 17.340,00 | KRW 16.900,00 | 38,15K |
| 2026-09-09 | KRW 17.300,00 | +%1,23 | KRW 17.270,00 | KRW 17.390,00 | KRW 17.080,00 | 7,50K |
| 2026-09-08 | KRW 17.090,00 | -%0,47 | KRW 17.200,00 | KRW 17.340,00 | KRW 17.030,00 | 15,92K |
| 2026-09-07 | KRW 17.170,00 | -%0,29 | KRW 17.310,00 | KRW 17.380,00 | KRW 17.120,00 | 6,94K |
| 2026-09-04 | KRW 17.220,00 | +%0,12 | KRW 17.290,00 | KRW 17.470,00 | KRW 17.170,00 | 10,37K |
| 2026-09-03 | KRW 17.200,00 | -%1,55 | KRW 17.720,00 | KRW 17.720,00 | KRW 17.200,00 | 15,24K |
| 2026-09-02 | KRW 17.470,00 | -%0,85 | KRW 17.430,00 | KRW 17.500,00 | KRW 17.090,00 | 16,89K |
| 2026-09-01 | KRW 17.620,00 | +%2,03 | KRW 17.510,00 | KRW 17.660,00 | KRW 17.270,00 | 8,57K |
| 2026-08-31 | KRW 17.270,00 | -%1,60 | KRW 17.480,00 | KRW 17.590,00 | KRW 17.220,00 | 16,65K |
| 2026-08-28 | KRW 17.550,00 | +%2,81 | KRW 16.950,00 | KRW 17.630,00 | KRW 16.950,00 | 17,94K |
| 2026-08-27 | KRW 17.070,00 | -%1,33 | KRW 17.300,00 | KRW 17.440,00 | KRW 17.030,00 | 13,23K |
| 2026-08-26 | KRW 17.300,00 | +%1,41 | KRW 17.100,00 | KRW 17.480,00 | KRW 16.860,00 | 21,07K |
| 2026-08-25 | KRW 17.060,00 | +%1,07 | KRW 16.720,00 | KRW 17.370,00 | KRW 16.500,00 | 20,05K |
| 2026-08-24 | KRW 16.880,00 | +%0,90 | KRW 16.690,00 | KRW 16.880,00 | KRW 16.640,00 | 21,74K |
| 2026-08-21 | KRW 16.730,00 | -%0,71 | KRW 17.140,00 | KRW 17.140,00 | KRW 16.290,00 | 28,96K |
| 2026-08-20 | KRW 16.850,00 | -%0,59 | KRW 17.000,00 | KRW 17.210,00 | KRW 16.740,00 | 17,17K |
| 2026-08-19 | KRW 16.950,00 | -%2,36 | KRW 17.100,00 | KRW 17.110,00 | KRW 16.840,00 | 17,07K |
| 2026-08-18 | KRW 17.360,00 | -%1,87 | KRW 17.690,00 | KRW 17.690,00 | KRW 17.010,00 | 29,92K |
| 2026-08-14 | KRW 17.690,00 | +%1,96 | KRW 17.310,00 | KRW 17.690,00 | KRW 17.270,00 | 14,84K |
| 2026-08-13 | KRW 17.350,00 | +%0,64 | KRW 17.500,00 | KRW 17.520,00 | KRW 17.240,00 | 12,88K |
| 2026-08-12 | KRW 17.240,00 | -%0,58 | KRW 17.530,00 | KRW 17.540,00 | KRW 17.120,00 | 18,06K |
| 2026-08-11 | KRW 17.340,00 | -%0,69 | KRW 17.320,00 | KRW 17.660,00 | KRW 17.250,00 | 22,73K |
| 2026-08-10 | KRW 17.460,00 | +%0,92 | KRW 17.500,00 | KRW 17.570,00 | KRW 17.270,00 | 27,82K |
| 2026-08-07 | KRW 17.300,00 | +%0,52 | KRW 17.420,00 | KRW 18.000,00 | KRW 17.090,00 | 24,65K |
| 2026-08-06 | KRW 17.210,00 | +%0,41 | KRW 17.050,00 | KRW 17.390,00 | KRW 17.020,00 | 18,77K |
| 2026-08-05 | KRW 17.140,00 | +%0,71 | KRW 17.330,00 | KRW 17.340,00 | KRW 17.110,00 | 17,38K |
| 2026-08-04 | KRW 17.020,00 | +%2,16 | KRW 16.690,00 | KRW 17.080,00 | KRW 16.680,00 | 33,57K |
| 2026-08-03 | KRW 16.660,00 | -%0,77 | KRW 16.650,00 | KRW 16.990,00 | KRW 16.360,00 | 18,14K |
| 2026-07-31 | KRW 16.790,00 | +%3,07 | KRW 16.360,00 | KRW 16.850,00 | KRW 16.360,00 | 23,49K |
| 2026-07-30 | KRW 16.290,00 | +%2,71 | KRW 15.780,00 | KRW 16.580,00 | KRW 15.680,00 | 36,97K |
| 2026-07-29 | KRW 15.860,00 | -%3,00 | KRW 16.280,00 | KRW 16.880,00 | KRW 15.300,00 | 35,96K |
| 2026-07-28 | KRW 16.350,00 | -%3,02 | KRW 16.360,00 | KRW 16.930,00 | KRW 16.190,00 | 21,85K |
| 2026-07-27 | KRW 16.860,00 | -%0,12 | KRW 17.050,00 | KRW 17.500,00 | KRW 16.850,00 | 37,32K |
| 2026-07-24 | KRW 16.880,00 | -%0,71 | KRW 16.990,00 | KRW 17.130,00 | KRW 16.510,00 | 26,27K |
| 2026-07-23 | KRW 17.000,00 | +%3,85 | KRW 16.330,00 | KRW 17.110,00 | KRW 16.330,00 | 23,16K |
| 2026-07-22 | KRW 16.370,00 | -%0,43 | KRW 16.400,00 | KRW 16.900,00 | KRW 16.370,00 | 17,43K |
| 2026-07-21 | KRW 16.440,00 | -%0,48 | KRW 16.080,00 | KRW 16.600,00 | KRW 16.060,00 | 33,37K |
| 2026-07-20 | KRW 16.520,00 | -%3,34 | KRW 16.810,00 | KRW 17.080,00 | KRW 16.520,00 | 28,44K |
| 2026-07-16 | KRW 17.090,00 | -%1,21 | KRW 17.300,00 | KRW 17.630,00 | KRW 17.030,00 | 29,59K |
| 2026-07-15 | KRW 17.300,00 | +%2,31 | KRW 16.940,00 | KRW 17.390,00 | KRW 16.940,00 | 17,02K |
| 2026-07-14 | KRW 16.910,00 | -%1,23 | KRW 17.100,00 | KRW 17.390,00 | KRW 16.550,00 | 58,53K |
| 2026-07-13 | KRW 17.120,00 | -%3,11 | KRW 17.500,00 | KRW 18.120,00 | KRW 17.070,00 | 28,31K |
| 2026-07-10 | KRW 17.670,00 | +%2,26 | KRW 17.110,00 | KRW 18.000,00 | KRW 17.110,00 | 18,35K |
| 2026-07-09 | KRW 17.280,00 | -%2,26 | KRW 17.510,00 | KRW 18.060,00 | KRW 17.240,00 | 24,69K |
| 2026-07-08 | KRW 17.680,00 | -%0,56 | KRW 17.900,00 | KRW 18.050,00 | KRW 17.450,00 | 35,31K |
| 2026-07-07 | KRW 17.780,00 | -%0,34 | KRW 17.840,00 | KRW 18.420,00 | KRW 17.440,00 | 27,81K |
| 2026-07-06 | KRW 17.840,00 | +%1,02 | KRW 17.740,00 | KRW 18.000,00 | KRW 17.550,00 | 31,70K |
| 2026-07-03 | KRW 17.660,00 | +%0,11 | KRW 17.610,00 | KRW 17.890,00 | KRW 17.250,00 | 50,72K |
| 2026-07-02 | KRW 17.640,00 | -%2,27 | KRW 17.870,00 | KRW 18.160,00 | KRW 17.470,00 | 26,24K |
| 2026-07-01 | KRW 18.050,00 | -%0,55 | KRW 18.170,00 | KRW 18.250,00 | KRW 17.740,00 | 14,69K |
| 2026-06-30 | KRW 18.150,00 | -%1,63 | KRW 18.920,00 | KRW 18.920,00 | KRW 17.930,00 | 17,24K |
| 2026-06-29 | KRW 18.450,00 | +%7,58 | KRW 17.000,00 | KRW 18.600,00 | KRW 17.000,00 | 18,71K |
| 2026-06-26 | KRW 17.150,00 | -%3,33 | KRW 17.860,00 | KRW 17.860,00 | KRW 17.000,00 | 28,42K |
| 2026-06-25 | KRW 17.740,00 | -%1,77 | KRW 18.160,00 | KRW 18.490,00 | KRW 17.720,00 | 19,43K |
| 2026-06-24 | KRW 18.060,00 | +%2,91 | KRW 17.350,00 | KRW 18.300,00 | KRW 17.350,00 | 20,10K |
| 2026-06-23 | KRW 17.550,00 | -%4,88 | KRW 18.380,00 | KRW 18.660,00 | KRW 17.550,00 | 25,76K |
| 2026-06-22 | KRW 18.450,00 | -%1,65 | KRW 18.630,00 | KRW 18.740,00 | KRW 18.300,00 | 15,92K |
| 2026-06-19 | KRW 18.760,00 | -%3,00 | KRW 19.190,00 | KRW 19.410,00 | KRW 18.430,00 | 21,29K |
| 2026-06-18 | KRW 19.340,00 | -%2,27 | KRW 19.690,00 | KRW 19.880,00 | KRW 19.300,00 | 19,81K |
| 2026-06-17 | KRW 19.790,00 | +%0,30 | KRW 20.100,00 | KRW 20.600,00 | KRW 19.640,00 | 23,07K |
| 2026-06-16 | KRW 19.730,00 | +%0,66 | KRW 19.450,00 | KRW 20.700,00 | KRW 19.400,00 | 14,32K |
| 2026-06-15 | KRW 19.600,00 | +%3,00 | KRW 19.720,00 | KRW 19.860,00 | KRW 19.200,00 | 25,70K |
| 2026-06-12 | KRW 19.030,00 | +%4,96 | KRW 18.310,00 | KRW 19.480,00 | KRW 18.310,00 | 42,05K |
| 2026-06-11 | KRW 18.130,00 | -%1,09 | KRW 18.290,00 | KRW 18.290,00 | KRW 17.800,00 | 15,68K |
| 2026-06-10 | KRW 18.330,00 | -%1,40 | KRW 18.900,00 | KRW 18.950,00 | KRW 17.990,00 | 24,10K |
| 2026-06-09 | KRW 18.590,00 | +%3,91 | KRW 18.000,00 | KRW 18.800,00 | KRW 17.890,00 | 22,69K |
| 2026-06-08 | KRW 17.890,00 | -%3,24 | KRW 17.990,00 | KRW 18.170,00 | KRW 17.530,00 | 23,92K |
| 2026-06-05 | KRW 18.490,00 | -%2,22 | KRW 18.860,00 | KRW 19.800,00 | KRW 18.210,00 | 34,37K |
| 2026-06-04 | KRW 18.910,00 | -%0,32 | KRW 19.020,00 | KRW 19.300,00 | KRW 18.900,00 | 11,11K |
| 2026-06-02 | KRW 18.970,00 | -%2,27 | KRW 19.080,00 | KRW 19.410,00 | KRW 18.460,00 | 32,33K |
| 2026-06-01 | KRW 19.410,00 | -%4,62 | KRW 20.150,00 | KRW 20.150,00 | KRW 19.330,00 | 35,59K |
| 2026-05-29 | KRW 20.350,00 | %0,00 | KRW 20.250,00 | KRW 20.500,00 | KRW 19.890,00 | 22,94K |
| 2026-05-28 | KRW 20.350,00 | -%2,16 | KRW 20.800,00 | KRW 20.900,00 | KRW 19.890,00 | 22,59K |
| 2026-05-27 | KRW 20.800,00 | -%3,03 | KRW 21.200,00 | KRW 21.450,00 | KRW 20.350,00 | 35,74K |
| 2026-05-26 | KRW 21.450,00 | +%0,47 | KRW 21.800,00 | KRW 22.000,00 | KRW 21.000,00 | 27,64K |
| 2026-05-22 | KRW 21.350,00 | +%1,91 | KRW 21.100,00 | KRW 21.550,00 | KRW 21.100,00 | 23,99K |
| 2026-05-21 | KRW 20.950,00 | -%0,24 | KRW 21.150,00 | KRW 21.600,00 | KRW 20.950,00 | 11,57K |