MDSsphere Co., Ltd 009810
KRX · Güney Kore · Üretici İmalatı
KRW 1.898,00+31,00 (+%1,66)
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 1.898,00 | +%1,66 | KRW 1.880,00 | KRW 1.923,00 | KRW 1.863,00 | 6,17K |
| 2026-10-01 | KRW 1.867,00 | -%4,26 | KRW 1.946,00 | KRW 1.946,00 | KRW 1.765,00 | 33,23K |
| 2026-09-30 | KRW 1.950,00 | +%1,25 | KRW 1.995,00 | KRW 1.995,00 | KRW 1.912,00 | 9,08K |
| 2026-09-29 | KRW 1.926,00 | +%0,47 | KRW 1.990,00 | KRW 1.990,00 | KRW 1.858,00 | 6,47K |
| 2026-09-28 | KRW 1.917,00 | -%0,98 | KRW 1.922,00 | KRW 1.948,00 | KRW 1.902,00 | 1,98K |
| 2026-09-23 | KRW 1.936,00 | +%0,10 | KRW 1.904,00 | KRW 1.962,00 | KRW 1.904,00 | 3,72K |
| 2026-09-22 | KRW 1.934,00 | +%0,21 | KRW 1.953,00 | KRW 1.953,00 | KRW 1.926,00 | 2,49K |
| 2026-09-21 | KRW 1.930,00 | +%0,52 | KRW 1.951,00 | KRW 1.995,00 | KRW 1.919,00 | 16,31K |
| 2026-09-18 | KRW 1.920,00 | +%1,11 | KRW 1.903,00 | KRW 1.940,00 | KRW 1.860,00 | 3,48K |
| 2026-09-17 | KRW 1.899,00 | -%0,58 | KRW 1.891,00 | KRW 1.945,00 | KRW 1.853,00 | 3,00K |
| 2026-09-16 | KRW 1.910,00 | +%2,41 | KRW 1.865,00 | KRW 1.940,00 | KRW 1.853,00 | 5,64K |
| 2026-09-15 | KRW 1.865,00 | +%2,53 | KRW 1.819,00 | KRW 1.870,00 | KRW 1.781,00 | 28,31K |
| 2026-09-14 | KRW 1.819,00 | -%3,40 | KRW 1.883,00 | KRW 1.883,00 | KRW 1.783,00 | 6,69K |
| 2026-09-11 | KRW 1.883,00 | -%0,69 | KRW 1.901,00 | KRW 1.901,00 | KRW 1.861,00 | 2,58K |
| 2026-09-10 | KRW 1.896,00 | +%0,74 | KRW 1.882,00 | KRW 1.922,00 | KRW 1.849,00 | 33,21K |
| 2026-09-09 | KRW 1.882,00 | +%0,37 | KRW 1.875,00 | KRW 1.921,00 | KRW 1.830,00 | 5,10K |
| 2026-09-08 | KRW 1.875,00 | -%1,26 | KRW 1.898,00 | KRW 1.898,00 | KRW 1.857,00 | 4,11K |
| 2026-09-07 | KRW 1.899,00 | -%0,47 | KRW 1.898,00 | KRW 1.907,00 | KRW 1.886,00 | 6,11K |
| 2026-09-04 | KRW 1.908,00 | %0,00 | KRW 1.890,00 | KRW 1.910,00 | KRW 1.855,00 | 6,49K |
| 2026-09-03 | KRW 1.908,00 | -%0,10 | KRW 1.898,00 | KRW 1.912,00 | KRW 1.898,00 | 1,73K |
| 2026-09-02 | KRW 1.910,00 | -%0,98 | KRW 1.902,00 | KRW 1.916,00 | KRW 1.901,00 | 1,05K |
| 2026-09-01 | KRW 1.929,00 | +%1,53 | KRW 1.884,00 | KRW 1.957,00 | KRW 1.884,00 | 2,36K |
| 2026-08-31 | KRW 1.900,00 | +%0,26 | KRW 1.895,00 | KRW 1.946,00 | KRW 1.866,00 | 8,55K |
| 2026-08-28 | KRW 1.895,00 | -%4,53 | KRW 2.080,00 | KRW 2.080,00 | KRW 1.884,00 | 17,40K |
| 2026-08-27 | KRW 1.985,00 | +%9,13 | KRW 1.940,00 | KRW 2.000,00 | KRW 1.825,00 | 38,28K |
| 2026-08-26 | KRW 1.819,00 | +%1,00 | KRW 1.801,00 | KRW 1.845,00 | KRW 1.767,00 | 3,19K |
| 2026-08-25 | KRW 1.801,00 | -%4,10 | KRW 1.878,00 | KRW 1.878,00 | KRW 1.739,00 | 10,40K |
| 2026-08-24 | KRW 1.878,00 | +%10,02 | KRW 1.675,00 | KRW 1.890,00 | KRW 1.675,00 | 15,70K |
| 2026-08-21 | KRW 1.707,00 | -%1,84 | KRW 1.754,00 | KRW 1.888,00 | KRW 1.700,00 | 14,63K |
| 2026-08-20 | KRW 1.739,00 | +%0,23 | KRW 1.735,00 | KRW 1.755,00 | KRW 1.718,00 | 4,49K |
| 2026-08-19 | KRW 1.735,00 | -%3,61 | KRW 1.712,00 | KRW 1.798,00 | KRW 1.698,00 | 31,86K |
| 2026-08-18 | KRW 1.800,00 | -%3,49 | KRW 1.970,00 | KRW 1.970,00 | KRW 1.797,00 | 15,14K |
| 2026-08-14 | KRW 1.865,00 | +%3,21 | KRW 1.807,00 | KRW 1.900,00 | KRW 1.807,00 | 7,48K |
| 2026-08-13 | KRW 1.807,00 | -%3,73 | KRW 1.884,00 | KRW 1.927,00 | KRW 1.802,00 | 11,06K |
| 2026-08-12 | KRW 1.877,00 | -%0,79 | KRW 1.873,00 | KRW 1.929,00 | KRW 1.837,00 | 7,09K |
| 2026-08-11 | KRW 1.892,00 | -%2,07 | KRW 1.932,00 | KRW 1.932,00 | KRW 1.831,00 | 11,53K |
| 2026-08-10 | KRW 1.932,00 | +%3,87 | KRW 1.900,00 | KRW 1.988,00 | KRW 1.895,00 | 3,60K |
| 2026-08-07 | KRW 1.860,00 | -%4,07 | KRW 1.939,00 | KRW 1.996,00 | KRW 1.852,00 | 8,64K |
| 2026-08-06 | KRW 1.939,00 | +%0,15 | KRW 2.000,00 | KRW 2.000,00 | KRW 1.870,00 | 4,45K |
| 2026-08-05 | KRW 1.936,00 | +%1,41 | KRW 1.999,00 | KRW 2.000,00 | KRW 1.912,00 | 10,57K |
| 2026-08-04 | KRW 1.909,00 | -%1,60 | KRW 1.911,00 | KRW 2.020,00 | KRW 1.862,00 | 11,15K |
| 2026-08-03 | KRW 1.940,00 | +%0,31 | KRW 1.849,00 | KRW 1.945,00 | KRW 1.849,00 | 17,19K |
| 2026-07-31 | KRW 1.934,00 | -%3,78 | KRW 2.010,00 | KRW 2.060,00 | KRW 1.920,00 | 12,25K |
| 2026-07-30 | KRW 2.010,00 | +%10,14 | KRW 1.894,00 | KRW 2.010,00 | KRW 1.744,00 | 33,15K |
| 2026-07-29 | KRW 1.825,00 | -%1,51 | KRW 2.070,00 | KRW 2.070,00 | KRW 1.710,00 | 36,84K |
| 2026-07-28 | KRW 1.853,00 | -%2,01 | KRW 1.863,00 | KRW 1.899,00 | KRW 1.751,00 | 17,01K |
| 2026-07-27 | KRW 1.891,00 | +%1,12 | KRW 1.870,00 | KRW 1.919,00 | KRW 1.790,00 | 20,50K |
| 2026-07-24 | KRW 1.870,00 | -%5,22 | KRW 1.957,00 | KRW 1.959,00 | KRW 1.870,00 | 4,65K |
| 2026-07-23 | KRW 1.973,00 | +%0,20 | KRW 1.969,00 | KRW 1.999,00 | KRW 1.900,00 | 5,71K |
| 2026-07-22 | KRW 1.969,00 | +%8,19 | KRW 1.822,00 | KRW 2.000,00 | KRW 1.820,00 | 10,08K |
| 2026-07-21 | KRW 1.820,00 | -%5,65 | KRW 1.888,00 | KRW 1.999,00 | KRW 1.682,00 | 24,65K |
| 2026-07-20 | KRW 1.929,00 | -%1,98 | KRW 1.894,00 | KRW 2.015,00 | KRW 1.893,00 | 5,72K |
| 2026-07-16 | KRW 1.968,00 | +%0,41 | KRW 1.960,00 | KRW 2.020,00 | KRW 1.960,00 | 5,74K |
| 2026-07-15 | KRW 1.960,00 | +%1,92 | KRW 1.974,00 | KRW 1.980,00 | KRW 1.846,00 | 16,17K |
| 2026-07-14 | KRW 1.923,00 | -%3,85 | KRW 1.941,00 | KRW 2.100,00 | KRW 1.893,00 | 23,33K |
| 2026-07-13 | KRW 2.000,00 | +%11,30 | KRW 1.667,00 | KRW 2.000,00 | KRW 1.667,00 | 27,38K |
| 2026-07-10 | KRW 1.797,00 | -%0,83 | KRW 1.758,00 | KRW 1.857,00 | KRW 1.758,00 | 2,73K |
| 2026-07-09 | KRW 1.812,00 | -%0,11 | KRW 1.727,00 | KRW 1.812,00 | KRW 1.600,00 | 7,71K |
| 2026-07-08 | KRW 1.814,00 | +%0,55 | KRW 1.804,00 | KRW 1.851,00 | KRW 1.738,00 | 7,12K |
| 2026-07-07 | KRW 1.804,00 | -%2,80 | KRW 1.841,00 | KRW 1.855,00 | KRW 1.752,00 | 2,86K |
| 2026-07-06 | KRW 1.856,00 | -%2,83 | KRW 1.875,00 | KRW 1.890,00 | KRW 1.801,00 | 5,15K |
| 2026-07-03 | KRW 1.910,00 | -%1,29 | KRW 1.915,00 | KRW 1.915,00 | KRW 1.801,00 | 2,97K |
| 2026-07-02 | KRW 1.935,00 | -%4,68 | KRW 2.010,00 | KRW 2.010,00 | KRW 1.928,00 | 4,70K |
| 2026-07-01 | KRW 2.030,00 | +%2,78 | KRW 1.975,00 | KRW 2.065,00 | KRW 1.900,00 | 19,73K |
| 2026-06-30 | KRW 1.975,00 | +%9,18 | KRW 1.809,00 | KRW 1.989,00 | KRW 1.782,00 | 54,68K |
| 2026-06-29 | KRW 1.809,00 | +%10,85 | KRW 1.618,00 | KRW 1.810,00 | KRW 1.618,00 | 41,04K |
| 2026-06-26 | KRW 1.632,00 | -%8,00 | KRW 1.774,00 | KRW 1.774,00 | KRW 1.598,00 | 30,72K |
| 2026-06-25 | KRW 1.774,00 | +%0,51 | KRW 1.767,00 | KRW 1.850,00 | KRW 1.712,00 | 5,28K |
| 2026-06-24 | KRW 1.765,00 | +%0,28 | KRW 1.710,00 | KRW 1.819,00 | KRW 1.709,00 | 11,66K |
| 2026-06-23 | KRW 1.760,00 | -%1,18 | KRW 1.781,00 | KRW 1.821,00 | KRW 1.678,00 | 96,35K |
| 2026-06-22 | KRW 1.781,00 | -%2,41 | KRW 1.810,00 | KRW 1.860,00 | KRW 1.734,00 | 4,89K |
| 2026-06-19 | KRW 1.825,00 | -%3,90 | KRW 1.897,00 | KRW 1.898,00 | KRW 1.754,00 | 13,27K |
| 2026-06-18 | KRW 1.899,00 | -%0,16 | KRW 1.902,00 | KRW 1.969,00 | KRW 1.820,00 | 421 |
| 2026-06-17 | KRW 1.902,00 | -%0,21 | KRW 1.928,00 | KRW 1.928,00 | KRW 1.855,00 | 3,67K |
| 2026-06-16 | KRW 1.906,00 | -%1,45 | KRW 1.944,00 | KRW 1.944,00 | KRW 1.900,00 | 2,34K |
| 2026-06-15 | KRW 1.934,00 | +%1,68 | KRW 1.902,00 | KRW 1.996,00 | KRW 1.807,00 | 27,73K |
| 2026-06-12 | KRW 1.902,00 | +%0,69 | KRW 1.889,00 | KRW 1.918,00 | KRW 1.800,00 | 4,45K |
| 2026-06-11 | KRW 1.889,00 | +%4,36 | KRW 1.720,00 | KRW 1.914,00 | KRW 1.720,00 | 12,12K |
| 2026-06-10 | KRW 1.810,00 | +%0,89 | KRW 1.682,00 | KRW 1.838,00 | KRW 1.682,00 | 10 |
| 2026-06-09 | KRW 1.794,00 | +%0,67 | KRW 1.665,00 | KRW 1.823,00 | KRW 1.663,00 | 13,65K |
| 2026-06-08 | KRW 1.782,00 | -%5,11 | KRW 1.817,00 | KRW 1.817,00 | KRW 1.711,00 | 36,18K |
| 2026-06-05 | KRW 1.878,00 | -%1,42 | KRW 1.889,00 | KRW 1.944,00 | KRW 1.810,00 | 23,34K |
| 2026-06-04 | KRW 1.905,00 | -%0,57 | KRW 1.916,00 | KRW 1.946,00 | KRW 1.815,00 | 13,10K |
| 2026-06-02 | KRW 1.916,00 | -%0,52 | KRW 1.910,00 | KRW 1.916,00 | KRW 1.801,00 | 39,39K |
| 2026-06-01 | KRW 1.926,00 | -%2,18 | KRW 1.969,00 | KRW 1.969,00 | KRW 1.801,00 | 93,60K |
| 2026-05-29 | KRW 1.969,00 | -%1,01 | KRW 1.991,00 | KRW 2.140,00 | KRW 1.952,00 | 25,35K |
| 2026-05-28 | KRW 1.989,00 | -%6,62 | KRW 2.130,00 | KRW 2.180,00 | KRW 1.989,00 | 44,67K |
| 2026-05-27 | KRW 2.130,00 | -%3,84 | KRW 2.180,00 | KRW 2.390,00 | KRW 2.060,00 | 56,70K |
| 2026-05-26 | KRW 2.215,00 | +%5,48 | KRW 2.100,00 | KRW 2.240,00 | KRW 2.040,00 | 19,03K |
| 2026-05-22 | KRW 2.100,00 | +%1,20 | KRW 1.991,00 | KRW 2.190,00 | KRW 1.991,00 | 22,78K |