Korea Circuit Co., Ltd. 007810
KRX · Güney Kore · Elektronik Teknoloji
KRW 79.000,00+4.700,00 (+%6,33)
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 79.000,00 | +%6,33 | KRW 73.200,00 | KRW 79.500,00 | KRW 72.600,00 | 635,61K |
| 2026-09-30 | KRW 74.300,00 | +%0,27 | KRW 74.600,00 | KRW 75.300,00 | KRW 72.300,00 | 396,77K |
| 2026-09-29 | KRW 74.100,00 | +%7,39 | KRW 69.100,00 | KRW 74.700,00 | KRW 68.400,00 | 1,37M |
| 2026-09-28 | KRW 69.000,00 | +%5,99 | KRW 66.400,00 | KRW 71.500,00 | KRW 65.500,00 | 1,77M |
| 2026-09-23 | KRW 65.100,00 | -%0,76 | KRW 66.000,00 | KRW 66.200,00 | KRW 62.200,00 | 694,87K |
| 2026-09-22 | KRW 65.600,00 | +%25,43 | KRW 60.800,00 | KRW 67.900,00 | KRW 59.700,00 | 2,97M |
| 2026-09-21 | KRW 52.300,00 | -%0,38 | KRW 52.400,00 | KRW 52.700,00 | KRW 51.300,00 | 119,60K |
| 2026-09-18 | KRW 52.500,00 | +%1,16 | KRW 53.300,00 | KRW 53.300,00 | KRW 51.400,00 | 493,82K |
| 2026-09-17 | KRW 51.900,00 | +%1,96 | KRW 51.000,00 | KRW 52.700,00 | KRW 50.300,00 | 131,61K |
| 2026-09-16 | KRW 50.900,00 | +%2,83 | KRW 49.700,00 | KRW 50.900,00 | KRW 48.650,00 | 127,65K |
| 2026-09-15 | KRW 49.500,00 | -%0,50 | KRW 49.000,00 | KRW 51.100,00 | KRW 48.450,00 | 142,99K |
| 2026-09-14 | KRW 49.750,00 | -%2,64 | KRW 51.600,00 | KRW 52.000,00 | KRW 49.750,00 | 200,28K |
| 2026-09-11 | KRW 51.100,00 | -%2,85 | KRW 50.900,00 | KRW 51.600,00 | KRW 50.300,00 | 82,86K |
| 2026-09-10 | KRW 52.600,00 | +%0,38 | KRW 51.900,00 | KRW 53.100,00 | KRW 50.600,00 | 125,48K |
| 2026-09-09 | KRW 52.400,00 | +%2,75 | KRW 51.000,00 | KRW 53.800,00 | KRW 51.000,00 | 196,48K |
| 2026-09-08 | KRW 51.000,00 | -%2,30 | KRW 53.000,00 | KRW 53.900,00 | KRW 50.900,00 | 130,46K |
| 2026-09-07 | KRW 52.200,00 | +%2,35 | KRW 53.000,00 | KRW 53.700,00 | KRW 52.100,00 | 180,96K |
| 2026-09-04 | KRW 51.000,00 | -%0,78 | KRW 52.100,00 | KRW 52.400,00 | KRW 49.700,00 | 305,35K |
| 2026-09-03 | KRW 51.400,00 | -%10,30 | KRW 57.600,00 | KRW 58.100,00 | KRW 50.800,00 | 391,25K |
| 2026-09-02 | KRW 57.300,00 | -%3,54 | KRW 56.500,00 | KRW 59.300,00 | KRW 56.200,00 | 215,46K |
| 2026-09-01 | KRW 59.400,00 | -%3,10 | KRW 60.700,00 | KRW 60.700,00 | KRW 58.500,00 | 144,44K |
| 2026-08-31 | KRW 61.300,00 | +%2,00 | KRW 57.600,00 | KRW 61.500,00 | KRW 56.000,00 | 440,40K |
| 2026-08-28 | KRW 60.100,00 | -%1,31 | KRW 61.100,00 | KRW 63.300,00 | KRW 59.400,00 | 210,54K |
| 2026-08-27 | KRW 60.900,00 | +%4,46 | KRW 61.500,00 | KRW 62.200,00 | KRW 59.700,00 | 327,99K |
| 2026-08-26 | KRW 58.300,00 | +%1,22 | KRW 58.200,00 | KRW 61.400,00 | KRW 57.200,00 | 294,85K |
| 2026-08-25 | KRW 57.600,00 | +%4,16 | KRW 53.200,00 | KRW 58.000,00 | KRW 51.600,00 | 315,76K |
| 2026-08-24 | KRW 55.300,00 | +%1,28 | KRW 55.500,00 | KRW 57.700,00 | KRW 54.500,00 | 257,91K |
| 2026-08-21 | KRW 54.600,00 | -%11,36 | KRW 60.000,00 | KRW 60.000,00 | KRW 54.400,00 | 440,94K |
| 2026-08-20 | KRW 61.600,00 | +%1,48 | KRW 63.000,00 | KRW 63.500,00 | KRW 60.100,00 | 213,83K |
| 2026-08-19 | KRW 60.700,00 | -%7,19 | KRW 60.800,00 | KRW 67.600,00 | KRW 58.900,00 | 477,17K |
| 2026-08-18 | KRW 65.400,00 | +%3,65 | KRW 61.800,00 | KRW 73.200,00 | KRW 60.600,00 | 907,81K |
| 2026-08-14 | KRW 63.100,00 | -%4,97 | KRW 68.400,00 | KRW 69.600,00 | KRW 62.500,00 | 371,27K |
| 2026-08-13 | KRW 66.400,00 | +%4,73 | KRW 66.400,00 | KRW 70.400,00 | KRW 64.100,00 | 397,76K |
| 2026-08-12 | KRW 63.400,00 | +%7,64 | KRW 62.000,00 | KRW 64.300,00 | KRW 59.800,00 | 412,11K |
| 2026-08-11 | KRW 58.900,00 | -%0,34 | KRW 57.900,00 | KRW 61.300,00 | KRW 56.100,00 | 261,23K |
| 2026-08-10 | KRW 59.100,00 | +%6,10 | KRW 57.200,00 | KRW 60.800,00 | KRW 56.000,00 | 367,20K |
| 2026-08-07 | KRW 55.700,00 | +%0,18 | KRW 55.700,00 | KRW 57.400,00 | KRW 53.600,00 | 289,69K |
| 2026-08-06 | KRW 55.600,00 | +%0,36 | KRW 56.700,00 | KRW 58.400,00 | KRW 54.400,00 | 517,61K |
| 2026-08-05 | KRW 55.400,00 | +%14,94 | KRW 53.400,00 | KRW 57.100,00 | KRW 50.800,00 | 555,24K |
| 2026-08-04 | KRW 48.200,00 | +%4,90 | KRW 48.000,00 | KRW 49.300,00 | KRW 46.200,00 | 323,28K |
| 2026-08-03 | KRW 45.950,00 | -%1,08 | KRW 45.300,00 | KRW 47.700,00 | KRW 44.400,00 | 312,95K |
| 2026-07-31 | KRW 46.450,00 | +%20,65 | KRW 43.500,00 | KRW 48.025,00 | KRW 43.150,00 | 544,93K |
| 2026-07-30 | KRW 38.500,00 | -%9,73 | KRW 39.050,00 | KRW 42.400,00 | KRW 37.900,00 | 384,26K |
| 2026-07-29 | KRW 42.650,00 | -%9,83 | KRW 47.500,00 | KRW 48.750,00 | KRW 37.600,00 | 503,55K |
| 2026-07-28 | KRW 47.300,00 | -%16,43 | KRW 52.400,00 | KRW 53.300,00 | KRW 46.800,00 | 262,69K |
| 2026-07-27 | KRW 56.600,00 | -%0,88 | KRW 57.900,00 | KRW 59.000,00 | KRW 54.900,00 | 151,06K |
| 2026-07-24 | KRW 57.100,00 | -%10,92 | KRW 63.500,00 | KRW 63.500,00 | KRW 55.700,00 | 358,00K |
| 2026-07-23 | KRW 64.100,00 | +%0,31 | KRW 64.700,00 | KRW 67.500,00 | KRW 61.300,00 | 243,07K |
| 2026-07-22 | KRW 63.900,00 | -%3,18 | KRW 71.200,00 | KRW 71.200,00 | KRW 63.700,00 | 193,15K |
| 2026-07-21 | KRW 66.000,00 | +%0,15 | KRW 67.100,00 | KRW 67.500,00 | KRW 62.300,00 | 129,97K |
| 2026-07-20 | KRW 65.900,00 | -%6,26 | KRW 67.800,00 | KRW 73.000,00 | KRW 64.500,00 | 165,38K |
| 2026-07-16 | KRW 70.300,00 | -%9,17 | KRW 73.900,00 | KRW 74.600,00 | KRW 69.300,00 | 186,28K |
| 2026-07-15 | KRW 77.400,00 | +%13,99 | KRW 74.000,00 | KRW 78.800,00 | KRW 71.300,00 | 361,63K |
| 2026-07-14 | KRW 67.900,00 | -%2,72 | KRW 69.000,00 | KRW 71.200,00 | KRW 63.000,00 | 191,35K |
| 2026-07-13 | KRW 69.800,00 | -%5,42 | KRW 73.500,00 | KRW 79.100,00 | KRW 67.900,00 | 352,87K |
| 2026-07-10 | KRW 73.800,00 | +%5,28 | KRW 72.900,00 | KRW 76.200,00 | KRW 70.200,00 | 537,12K |
| 2026-07-09 | KRW 70.100,00 | +%8,18 | KRW 66.000,00 | KRW 75.600,00 | KRW 66.000,00 | 439,50K |
| 2026-07-08 | KRW 64.800,00 | -%5,95 | KRW 65.900,00 | KRW 71.000,00 | KRW 64.300,00 | 327,79K |
| 2026-07-07 | KRW 68.900,00 | -%8,26 | KRW 73.500,00 | KRW 76.300,00 | KRW 65.600,00 | 410,52K |
| 2026-07-06 | KRW 75.100,00 | -%6,36 | KRW 79.200,00 | KRW 79.800,00 | KRW 70.500,00 | 332,50K |
| 2026-07-03 | KRW 80.200,00 | %0,00 | KRW 80.200,00 | KRW 80.800,00 | KRW 72.100,00 | 293,56K |
| 2026-07-02 | KRW 80.200,00 | -%10,99 | KRW 85.400,00 | KRW 85.400,00 | KRW 78.500,00 | 283,41K |
| 2026-07-01 | KRW 90.100,00 | -%5,65 | KRW 96.100,00 | KRW 96.400,00 | KRW 85.800,00 | 563,46K |
| 2026-06-30 | KRW 95.500,00 | +%9,02 | KRW 90.200,00 | KRW 97.400,00 | KRW 85.100,00 | 366,81K |
| 2026-06-29 | KRW 87.600,00 | -%3,95 | KRW 91.100,00 | KRW 91.200,00 | KRW 83.400,00 | 471,84K |
| 2026-06-26 | KRW 91.200,00 | -%4,00 | KRW 94.100,00 | KRW 99.800,00 | KRW 88.100,00 | 351,14K |
| 2026-06-25 | KRW 95.000,00 | -%3,55 | KRW 104.000,00 | KRW 105.000,00 | KRW 92.800,00 | 259,45K |
| 2026-06-24 | KRW 98.500,00 | -%2,86 | KRW 101.700,00 | KRW 105.500,00 | KRW 94.600,00 | 439,25K |
| 2026-06-23 | KRW 101.400,00 | -%12,28 | KRW 116.900,00 | KRW 117.600,00 | KRW 99.300,00 | 482,98K |
| 2026-06-22 | KRW 115.600,00 | -%2,94 | KRW 115.700,00 | KRW 126.000,00 | KRW 111.600,00 | 402,54K |
| 2026-06-19 | KRW 119.100,00 | -%12,43 | KRW 138.100,00 | KRW 139.500,00 | KRW 113.700,00 | 546,81K |
| 2026-06-18 | KRW 136.000,00 | -%4,16 | KRW 140.500,00 | KRW 144.800,00 | KRW 133.400,00 | 308,55K |
| 2026-06-17 | KRW 141.900,00 | +%7,58 | KRW 131.900,00 | KRW 142.900,00 | KRW 126.500,00 | 274,86K |
| 2026-06-16 | KRW 131.900,00 | -%3,58 | KRW 139.600,00 | KRW 139.700,00 | KRW 126.900,00 | 277,29K |
| 2026-06-15 | KRW 136.800,00 | +%1,79 | KRW 139.000,00 | KRW 146.400,00 | KRW 135.000,00 | 233,05K |
| 2026-06-12 | KRW 134.400,00 | -%3,45 | KRW 141.800,00 | KRW 148.300,00 | KRW 133.100,00 | 645,29K |
| 2026-06-11 | KRW 139.200,00 | +%20,31 | KRW 115.500,00 | KRW 143.800,00 | KRW 110.500,00 | 693,56K |
| 2026-06-10 | KRW 115.700,00 | -%3,82 | KRW 117.200,00 | KRW 125.500,00 | KRW 112.900,00 | 27 |
| 2026-06-09 | KRW 120.300,00 | +%13,92 | KRW 113.300,00 | KRW 123.000,00 | KRW 105.900,00 | 448,76K |
| 2026-06-08 | KRW 105.600,00 | -%10,28 | KRW 101.600,00 | KRW 111.100,00 | KRW 101.000,00 | 284,44K |
| 2026-06-05 | KRW 117.700,00 | -%3,76 | KRW 113.600,00 | KRW 122.300,00 | KRW 108.300,00 | 428,80K |
| 2026-06-04 | KRW 122.300,00 | +%12,20 | KRW 109.000,00 | KRW 128.800,00 | KRW 108.000,00 | 561,04K |
| 2026-06-02 | KRW 109.000,00 | -%8,86 | KRW 119.000,00 | KRW 119.000,00 | KRW 90.300,00 | 621,36K |
| 2026-06-01 | KRW 119.600,00 | +%0,25 | KRW 120.000,00 | KRW 123.100,00 | KRW 110.000,00 | 312,32K |
| 2026-05-29 | KRW 119.300,00 | +%6,52 | KRW 118.900,00 | KRW 120.900,00 | KRW 112.700,00 | 380,14K |
| 2026-05-28 | KRW 112.000,00 | +%1,63 | KRW 107.000,00 | KRW 112.500,00 | KRW 96.900,00 | 387,90K |
| 2026-05-27 | KRW 110.200,00 | %0,00 | KRW 114.100,00 | KRW 119.700,00 | KRW 104.800,00 | 396,69K |
| 2026-05-26 | KRW 110.200,00 | +%9,43 | KRW 103.600,00 | KRW 117.000,00 | KRW 103.600,00 | 502,91K |
| 2026-05-22 | KRW 100.700,00 | +%4,68 | KRW 96.200,00 | KRW 104.400,00 | KRW 95.500,00 | 256,00K |
| 2026-05-21 | KRW 96.200,00 | +%7,49 | KRW 91.100,00 | KRW 99.500,00 | KRW 91.000,00 | 398,75K |