Booster Co., Ltd 008470
KRX · Güney Kore · Üretici İmalatı
KRW 1.659,00+4,00 (+%0,24)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1.655,00 | +%0,06 | KRW 1.650,00 | KRW 1.660,00 | KRW 1.621,00 | 10,93K |
| 2026-09-30 | KRW 1.654,00 | -%0,24 | KRW 1.644,00 | KRW 1.668,00 | KRW 1.630,00 | 39,15K |
| 2026-09-29 | KRW 1.658,00 | -%1,78 | KRW 1.674,00 | KRW 1.685,00 | KRW 1.658,00 | 35,97K |
| 2026-09-28 | KRW 1.688,00 | -%0,30 | KRW 1.679,00 | KRW 1.696,00 | KRW 1.673,00 | 33,25K |
| 2026-09-23 | KRW 1.693,00 | +%0,06 | KRW 1.686,00 | KRW 1.702,00 | KRW 1.680,00 | 14,57K |
| 2026-09-22 | KRW 1.692,00 | +%0,12 | KRW 1.719,00 | KRW 1.719,00 | KRW 1.678,00 | 16,27K |
| 2026-09-21 | KRW 1.690,00 | +%1,02 | KRW 1.672,00 | KRW 1.699,00 | KRW 1.660,00 | 23,27K |
| 2026-09-18 | KRW 1.673,00 | -%0,18 | KRW 1.662,00 | KRW 1.689,00 | KRW 1.662,00 | 27,50K |
| 2026-09-17 | KRW 1.676,00 | +%0,60 | KRW 1.666,00 | KRW 1.688,00 | KRW 1.648,00 | 22,95K |
| 2026-09-16 | KRW 1.666,00 | -%0,06 | KRW 1.720,00 | KRW 1.720,00 | KRW 1.655,00 | 18,73K |
| 2026-09-15 | KRW 1.667,00 | +%0,12 | KRW 1.604,00 | KRW 1.700,00 | KRW 1.604,00 | 17,22K |
| 2026-09-14 | KRW 1.665,00 | -%1,36 | KRW 1.700,00 | KRW 1.720,00 | KRW 1.654,00 | 27,71K |
| 2026-09-11 | KRW 1.688,00 | -%0,59 | KRW 1.707,00 | KRW 1.710,00 | KRW 1.680,00 | 12,47K |
| 2026-09-10 | KRW 1.698,00 | +%0,12 | KRW 1.707,00 | KRW 1.707,00 | KRW 1.683,00 | 19,46K |
| 2026-09-09 | KRW 1.696,00 | +%0,30 | KRW 1.700,00 | KRW 1.710,00 | KRW 1.665,00 | 10,60K |
| 2026-09-08 | KRW 1.691,00 | -%0,41 | KRW 1.684,00 | KRW 1.709,00 | KRW 1.670,00 | 11,95K |
| 2026-09-07 | KRW 1.698,00 | -%0,12 | KRW 1.700,00 | KRW 1.707,00 | KRW 1.680,00 | 29,87K |
| 2026-09-04 | KRW 1.700,00 | +%1,19 | KRW 1.740,00 | KRW 1.740,00 | KRW 1.674,00 | 26,59K |
| 2026-09-03 | KRW 1.680,00 | -%0,30 | KRW 1.672,00 | KRW 1.712,00 | KRW 1.660,00 | 38,52K |
| 2026-09-02 | KRW 1.685,00 | -%0,94 | KRW 1.701,00 | KRW 1.738,00 | KRW 1.684,00 | 36,74K |
| 2026-09-01 | KRW 1.701,00 | -%0,53 | KRW 1.694,00 | KRW 1.750,00 | KRW 1.679,00 | 36,45K |
| 2026-08-31 | KRW 1.710,00 | +%0,29 | KRW 1.739,00 | KRW 1.739,00 | KRW 1.688,00 | 21,59K |
| 2026-08-28 | KRW 1.705,00 | +%0,71 | KRW 1.740,00 | KRW 1.740,00 | KRW 1.672,00 | 31,24K |
| 2026-08-27 | KRW 1.693,00 | -%0,65 | KRW 1.704,00 | KRW 1.736,00 | KRW 1.686,00 | 49,39K |
| 2026-08-26 | KRW 1.704,00 | +%0,18 | KRW 1.680,00 | KRW 1.730,00 | KRW 1.655,00 | 29,24K |
| 2026-08-25 | KRW 1.701,00 | +%0,06 | KRW 1.645,00 | KRW 1.730,00 | KRW 1.600,00 | 47,67K |
| 2026-08-24 | KRW 1.700,00 | -%1,73 | KRW 1.670,00 | KRW 1.730,00 | KRW 1.670,00 | 21,02K |
| 2026-08-21 | KRW 1.730,00 | -%1,42 | KRW 1.672,00 | KRW 1.740,00 | KRW 1.631,00 | 52,62K |
| 2026-08-20 | KRW 1.755,00 | +%0,75 | KRW 1.782,00 | KRW 1.782,00 | KRW 1.733,00 | 29,66K |
| 2026-08-19 | KRW 1.742,00 | -%5,22 | KRW 1.816,00 | KRW 1.834,00 | KRW 1.742,00 | 44,03K |
| 2026-08-18 | KRW 1.838,00 | -%6,22 | KRW 1.944,00 | KRW 1.945,00 | KRW 1.800,00 | 38,65K |
| 2026-08-14 | KRW 1.960,00 | -%3,45 | KRW 1.995,00 | KRW 1.995,00 | KRW 1.797,00 | 188,49K |
| 2026-08-13 | KRW 2.030,00 | +%0,50 | KRW 2.020,00 | KRW 2.350,00 | KRW 1.962,00 | 81,29K |
| 2026-08-12 | KRW 2.020,00 | -%1,22 | KRW 1.966,00 | KRW 2.030,00 | KRW 1.820,00 | 137,11K |
| 2026-08-11 | KRW 2.045,00 | +%2,25 | KRW 2.040,00 | KRW 2.115,00 | KRW 2.035,00 | 4,52K |
| 2026-08-10 | KRW 2.000,00 | -%0,50 | KRW 2.040,00 | KRW 2.080,00 | KRW 1.970,00 | 5,46K |
| 2026-08-07 | KRW 2.010,00 | -%0,74 | KRW 2.000,00 | KRW 2.055,00 | KRW 2.000,00 | 28,67K |
| 2026-08-06 | KRW 2.025,00 | -%2,41 | KRW 2.070,00 | KRW 2.100,00 | KRW 1.976,00 | 26,30K |
| 2026-08-05 | KRW 2.075,00 | -%1,19 | KRW 2.070,00 | KRW 2.100,00 | KRW 1.988,00 | 22,61K |
| 2026-08-04 | KRW 2.100,00 | +%2,44 | KRW 2.095,00 | KRW 2.245,00 | KRW 1.916,00 | 119,85K |
| 2026-08-03 | KRW 2.050,00 | +%6,38 | KRW 1.910,00 | KRW 2.050,00 | KRW 1.910,00 | 29,70K |
| 2026-07-31 | KRW 1.927,00 | +%10,75 | KRW 1.706,00 | KRW 2.025,00 | KRW 1.705,00 | 55,60K |
| 2026-07-30 | KRW 1.740,00 | +%1,16 | KRW 1.739,00 | KRW 1.740,00 | KRW 1.650,00 | 26,18K |
| 2026-07-29 | KRW 1.720,00 | -%1,49 | KRW 1.729,00 | KRW 1.745,00 | KRW 1.671,00 | 10,11K |
| 2026-07-28 | KRW 1.746,00 | -%0,23 | KRW 1.795,00 | KRW 1.795,00 | KRW 1.662,00 | 52,48K |
| 2026-07-27 | KRW 1.750,00 | +%1,39 | KRW 1.743,00 | KRW 1.754,00 | KRW 1.710,00 | 31,01K |
| 2026-07-24 | KRW 1.726,00 | -%0,23 | KRW 1.785,00 | KRW 1.785,00 | KRW 1.721,00 | 13,93K |
| 2026-07-23 | KRW 1.730,00 | %0,00 | KRW 1.748,00 | KRW 1.808,00 | KRW 1.722,00 | 39,38K |
| 2026-07-22 | KRW 1.730,00 | +%2,98 | KRW 1.680,00 | KRW 1.795,00 | KRW 1.600,00 | 87,04K |
| 2026-07-21 | KRW 1.680,00 | +%0,30 | KRW 1.625,00 | KRW 1.695,00 | KRW 1.612,50 | 76,83K |
| 2026-07-20 | KRW 1.675,00 | +%0,30 | KRW 1.832,50 | KRW 1.832,50 | KRW 1.675,00 | 45,02K |
| 2026-07-16 | KRW 1.670,00 | -%1,47 | KRW 1.667,50 | KRW 1.715,00 | KRW 1.667,50 | 23,97K |
| 2026-07-15 | KRW 1.695,00 | -%3,42 | KRW 1.742,50 | KRW 1.912,50 | KRW 1.685,00 | 78,16K |
| 2026-07-14 | KRW 1.755,00 | -%1,40 | KRW 1.892,50 | KRW 1.892,50 | KRW 1.722,50 | 52,64K |
| 2026-07-13 | KRW 1.780,00 | -%2,60 | KRW 1.800,00 | KRW 1.860,00 | KRW 1.695,00 | 61,54K |
| 2026-07-10 | KRW 1.827,50 | -%2,01 | KRW 1.945,00 | KRW 1.945,00 | KRW 1.825,00 | 88,37K |
| 2026-07-09 | KRW 1.865,00 | +%5,22 | KRW 1.870,00 | KRW 1.870,00 | KRW 1.792,50 | 111,36K |
| 2026-07-08 | KRW 1.772,50 | -%1,80 | KRW 1.852,50 | KRW 1.895,00 | KRW 1.772,50 | 190,34K |
| 2026-07-07 | KRW 1.805,00 | +%14,79 | KRW 1.577,50 | KRW 1.825,00 | KRW 1.515,00 | 328,09K |
| 2026-07-06 | KRW 1.572,50 | +%1,78 | KRW 1.545,00 | KRW 1.580,00 | KRW 1.537,50 | 16,08K |
| 2026-07-03 | KRW 1.545,00 | +%3,52 | KRW 1.482,50 | KRW 1.545,00 | KRW 1.482,50 | 27,15K |
| 2026-07-02 | KRW 1.492,50 | -%0,67 | KRW 1.490,00 | KRW 1.510,00 | KRW 1.490,00 | 17,65K |
| 2026-07-01 | KRW 1.502,50 | %0,00 | KRW 1.515,00 | KRW 1.517,50 | KRW 1.497,50 | 7,10K |
| 2026-06-30 | KRW 1.502,50 | -%0,17 | KRW 1.525,00 | KRW 1.525,00 | KRW 1.500,00 | 5,88K |
| 2026-06-29 | KRW 1.505,00 | +%0,50 | KRW 1.522,50 | KRW 1.542,50 | KRW 1.495,00 | 18,63K |
| 2026-06-26 | KRW 1.497,50 | -%8,55 | KRW 1.625,00 | KRW 1.650,00 | KRW 1.495,00 | 52,49K |
| 2026-06-25 | KRW 1.637,50 | -%0,15 | KRW 1.697,50 | KRW 1.720,00 | KRW 1.620,00 | 39,55K |
| 2026-06-24 | KRW 1.640,00 | +%9,52 | KRW 1.500,00 | KRW 1.915,00 | KRW 1.470,00 | 297,46K |
| 2026-06-23 | KRW 1.497,50 | -%2,92 | KRW 1.530,00 | KRW 1.550,00 | KRW 1.475,00 | 29,54K |
| 2026-06-22 | KRW 1.542,50 | %0,00 | KRW 1.542,50 | KRW 1.557,50 | KRW 1.530,00 | 15,70K |
| 2026-06-19 | KRW 1.542,50 | -%4,19 | KRW 1.610,00 | KRW 1.662,50 | KRW 1.530,00 | 70,02K |
| 2026-06-18 | KRW 1.610,00 | -%2,72 | KRW 1.652,50 | KRW 1.660,00 | KRW 1.595,00 | 34,85K |
| 2026-06-17 | KRW 1.655,00 | +%0,76 | KRW 1.642,50 | KRW 1.655,00 | KRW 1.635,00 | 22,06K |
| 2026-06-16 | KRW 1.642,50 | +%0,92 | KRW 1.632,50 | KRW 1.675,00 | KRW 1.627,50 | 34,94K |
| 2026-06-15 | KRW 1.627,50 | %0,00 | KRW 1.627,50 | KRW 1.660,00 | KRW 1.625,00 | 53,07K |
| 2026-06-12 | KRW 1.627,50 | +%2,20 | KRW 1.625,00 | KRW 1.637,50 | KRW 1.615,00 | 24,04K |
| 2026-06-11 | KRW 1.592,50 | +%0,47 | KRW 1.632,50 | KRW 1.650,00 | KRW 1.575,00 | 48,21K |
| 2026-06-10 | KRW 1.585,00 | -%2,01 | KRW 1.647,50 | KRW 1.665,00 | KRW 1.575,00 | 41,17K |
| 2026-06-09 | KRW 1.617,50 | +%1,41 | KRW 1.595,00 | KRW 1.650,00 | KRW 1.580,00 | 26,82K |
| 2026-06-08 | KRW 1.595,00 | -%2,00 | KRW 1.627,50 | KRW 1.627,50 | KRW 1.572,50 | 50,36K |
| 2026-06-05 | KRW 1.627,50 | -%0,61 | KRW 1.640,00 | KRW 1.677,50 | KRW 1.625,00 | 34,89K |
| 2026-06-04 | KRW 1.637,50 | +%1,55 | KRW 1.612,50 | KRW 1.657,50 | KRW 1.605,00 | 36,79K |
| 2026-06-02 | KRW 1.612,50 | -%3,44 | KRW 1.657,50 | KRW 1.670,00 | KRW 1.612,50 | 50,19K |
| 2026-06-01 | KRW 1.670,00 | -%2,62 | KRW 1.715,00 | KRW 1.715,00 | KRW 1.655,00 | 58,14K |
| 2026-05-29 | KRW 1.715,00 | -%1,58 | KRW 1.720,00 | KRW 1.750,00 | KRW 1.697,50 | 36,73K |
| 2026-05-28 | KRW 1.742,50 | -%1,13 | KRW 1.765,00 | KRW 1.765,00 | KRW 1.702,50 | 34,75K |
| 2026-05-27 | KRW 1.762,50 | -%0,28 | KRW 1.765,00 | KRW 1.795,00 | KRW 1.750,00 | 16,15K |
| 2026-05-26 | KRW 1.767,50 | +%0,14 | KRW 1.765,00 | KRW 1.787,50 | KRW 1.762,50 | 12,02K |
| 2026-05-22 | KRW 1.765,00 | -%0,98 | KRW 1.792,50 | KRW 1.812,50 | KRW 1.745,00 | 44,53K |
| 2026-05-21 | KRW 1.782,50 | +%0,14 | KRW 1.822,50 | KRW 1.822,50 | KRW 1.725,00 | 36,66K |