ORICOM, Inc. 010470
KRX · Güney Kore · Ticari Hizmetler
KRW 5.000,00+5,00 (+%0,10)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5.040,00 | +%0,90 | KRW 5.040,00 | KRW 5.040,00 | KRW 4.995,00 | 85 |
| 2026-10-01 | KRW 4.995,00 | -%0,30 | KRW 5.050,00 | KRW 5.050,00 | KRW 4.960,00 | 3,95K |
| 2026-09-30 | KRW 5.010,00 | -%0,40 | KRW 5.060,00 | KRW 5.060,00 | KRW 4.950,00 | 1,77K |
| 2026-09-29 | KRW 5.030,00 | %0,00 | KRW 5.060,00 | KRW 5.060,00 | KRW 4.980,00 | 2,50K |
| 2026-09-28 | KRW 5.030,00 | +%1,00 | KRW 5.030,00 | KRW 5.040,00 | KRW 4.945,00 | 4,23K |
| 2026-09-23 | KRW 4.980,00 | +%0,81 | KRW 4.940,00 | KRW 5.000,00 | KRW 4.940,00 | 2,74K |
| 2026-09-22 | KRW 4.940,00 | +%0,82 | KRW 4.900,00 | KRW 4.980,00 | KRW 4.900,00 | 2,16K |
| 2026-09-21 | KRW 4.900,00 | +%0,10 | KRW 4.925,00 | KRW 4.975,00 | KRW 4.865,00 | 1,88K |
| 2026-09-18 | KRW 4.895,00 | -%0,71 | KRW 4.940,00 | KRW 5.000,00 | KRW 4.895,00 | 17,88K |
| 2026-09-17 | KRW 4.930,00 | +%0,20 | KRW 5.010,00 | KRW 5.010,00 | KRW 4.895,00 | 2,40K |
| 2026-09-16 | KRW 4.920,00 | +%0,41 | KRW 4.910,00 | KRW 5.010,00 | KRW 4.870,00 | 1,63K |
| 2026-09-15 | KRW 4.900,00 | -%2,20 | KRW 4.960,00 | KRW 5.010,00 | KRW 4.900,00 | 2,73K |
| 2026-09-14 | KRW 5.010,00 | +%2,66 | KRW 4.880,00 | KRW 5.030,00 | KRW 4.880,00 | 12,53K |
| 2026-09-11 | KRW 4.880,00 | +%0,51 | KRW 4.855,00 | KRW 4.895,00 | KRW 4.820,00 | 1,71K |
| 2026-09-10 | KRW 4.855,00 | +%0,94 | KRW 4.810,00 | KRW 4.910,00 | KRW 4.810,00 | 1,82K |
| 2026-09-09 | KRW 4.810,00 | -%1,94 | KRW 4.885,00 | KRW 4.900,00 | KRW 4.805,00 | 3,95K |
| 2026-09-08 | KRW 4.905,00 | +%0,10 | KRW 4.900,00 | KRW 4.910,00 | KRW 4.795,00 | 6,85K |
| 2026-09-07 | KRW 4.900,00 | +%1,03 | KRW 4.850,00 | KRW 4.900,00 | KRW 4.810,00 | 2,15K |
| 2026-09-04 | KRW 4.850,00 | +%0,31 | KRW 4.835,00 | KRW 4.875,00 | KRW 4.835,00 | 1,25K |
| 2026-09-03 | KRW 4.835,00 | %0,00 | KRW 4.835,00 | KRW 4.880,00 | KRW 4.790,00 | 7,41K |
| 2026-09-02 | KRW 4.835,00 | +%0,73 | KRW 4.800,00 | KRW 4.850,00 | KRW 4.745,00 | 2,19K |
| 2026-09-01 | KRW 4.800,00 | +%1,59 | KRW 4.725,00 | KRW 4.800,00 | KRW 4.725,00 | 2,99K |
| 2026-08-31 | KRW 4.725,00 | -%0,53 | KRW 4.750,00 | KRW 4.760,00 | KRW 4.710,00 | 5,21K |
| 2026-08-28 | KRW 4.750,00 | +%0,85 | KRW 4.710,00 | KRW 4.750,00 | KRW 4.710,00 | 1,82K |
| 2026-08-27 | KRW 4.710,00 | -%0,74 | KRW 4.745,00 | KRW 4.760,00 | KRW 4.705,00 | 2,76K |
| 2026-08-26 | KRW 4.745,00 | +%0,74 | KRW 4.710,00 | KRW 4.760,00 | KRW 4.710,00 | 1,59K |
| 2026-08-25 | KRW 4.710,00 | +%0,64 | KRW 4.680,00 | KRW 4.730,00 | KRW 4.665,00 | 2,14K |
| 2026-08-24 | KRW 4.680,00 | -%1,06 | KRW 4.730,00 | KRW 4.755,00 | KRW 4.610,00 | 5,07K |
| 2026-08-21 | KRW 4.730,00 | -%0,63 | KRW 4.760,00 | KRW 4.760,00 | KRW 4.670,00 | 4,97K |
| 2026-08-20 | KRW 4.760,00 | -%0,42 | KRW 4.800,00 | KRW 4.810,00 | KRW 4.730,00 | 4,30K |
| 2026-08-19 | KRW 4.780,00 | -%0,42 | KRW 4.800,00 | KRW 4.800,00 | KRW 4.705,00 | 2,96K |
| 2026-08-18 | KRW 4.800,00 | -%1,03 | KRW 4.850,00 | KRW 4.850,00 | KRW 4.750,00 | 6,12K |
| 2026-08-14 | KRW 4.850,00 | %0,00 | KRW 4.855,00 | KRW 4.860,00 | KRW 4.825,00 | 5,44K |
| 2026-08-13 | KRW 4.850,00 | %0,00 | KRW 4.840,00 | KRW 4.875,00 | KRW 4.805,00 | 2,97K |
| 2026-08-12 | KRW 4.850,00 | -%0,51 | KRW 4.880,00 | KRW 4.880,00 | KRW 4.840,00 | 4,79K |
| 2026-08-11 | KRW 4.875,00 | +%0,21 | KRW 4.865,00 | KRW 4.885,00 | KRW 4.840,00 | 2,82K |
| 2026-08-10 | KRW 4.865,00 | +%1,99 | KRW 4.780,00 | KRW 4.870,00 | KRW 4.780,00 | 7,76K |
| 2026-08-07 | KRW 4.770,00 | +%0,32 | KRW 4.760,00 | KRW 4.800,00 | KRW 4.680,00 | 7,52K |
| 2026-08-06 | KRW 4.755,00 | +%0,11 | KRW 4.765,00 | KRW 4.780,00 | KRW 4.695,00 | 8,53K |
| 2026-08-05 | KRW 4.750,00 | +%0,53 | KRW 4.775,00 | KRW 4.810,00 | KRW 4.730,00 | 3,73K |
| 2026-08-04 | KRW 4.725,00 | +%3,39 | KRW 4.540,00 | KRW 4.755,00 | KRW 4.540,00 | 5,05K |
| 2026-08-03 | KRW 4.570,00 | %0,00 | KRW 4.575,00 | KRW 4.620,00 | KRW 4.495,00 | 1,74K |
| 2026-07-31 | KRW 4.570,00 | +%2,93 | KRW 4.485,00 | KRW 4.640,00 | KRW 4.480,00 | 2,54K |
| 2026-07-30 | KRW 4.440,00 | -%3,16 | KRW 4.310,00 | KRW 4.585,00 | KRW 4.310,00 | 23,23K |
| 2026-07-29 | KRW 4.585,00 | -%2,34 | KRW 4.695,00 | KRW 4.960,00 | KRW 4.505,00 | 25,39K |
| 2026-07-28 | KRW 4.695,00 | -%3,20 | KRW 4.845,00 | KRW 4.845,00 | KRW 4.600,00 | 13,48K |
| 2026-07-27 | KRW 4.850,00 | +%0,83 | KRW 4.815,00 | KRW 4.862,00 | KRW 4.765,00 | 6,11K |
| 2026-07-24 | KRW 4.810,00 | -%0,10 | KRW 4.820,00 | KRW 4.855,00 | KRW 4.770,00 | 7,04K |
| 2026-07-23 | KRW 4.815,00 | +%0,73 | KRW 4.715,00 | KRW 4.815,00 | KRW 4.700,00 | 8,80K |
| 2026-07-22 | KRW 4.780,00 | -%0,10 | KRW 4.790,00 | KRW 4.810,00 | KRW 4.730,00 | 2,12K |
| 2026-07-21 | KRW 4.785,00 | +%0,21 | KRW 4.740,00 | KRW 4.805,00 | KRW 4.615,00 | 5,58K |
| 2026-07-20 | KRW 4.775,00 | %0,00 | KRW 4.780,00 | KRW 4.805,00 | KRW 4.730,00 | 1,23K |
| 2026-07-16 | KRW 4.775,00 | +%0,21 | KRW 4.770,00 | KRW 4.790,00 | KRW 4.650,00 | 11,98K |
| 2026-07-15 | KRW 4.765,00 | +%0,74 | KRW 4.695,00 | KRW 4.800,00 | KRW 4.660,00 | 5,67K |
| 2026-07-14 | KRW 4.730,00 | +%0,64 | KRW 4.675,00 | KRW 4.735,00 | KRW 4.510,00 | 68,95K |
| 2026-07-13 | KRW 4.700,00 | -%2,08 | KRW 4.800,00 | KRW 4.855,00 | KRW 4.680,00 | 4,64K |
| 2026-07-10 | KRW 4.800,00 | %0,00 | KRW 4.800,00 | KRW 4.860,00 | KRW 4.760,00 | 38,55K |
| 2026-07-09 | KRW 4.800,00 | %0,00 | KRW 4.645,00 | KRW 4.800,00 | KRW 4.645,00 | 20,36K |
| 2026-07-08 | KRW 4.800,00 | -%0,10 | KRW 4.825,00 | KRW 4.860,00 | KRW 4.735,00 | 23,81K |
| 2026-07-07 | KRW 4.805,00 | +%0,31 | KRW 4.820,00 | KRW 4.860,00 | KRW 4.755,00 | 10,84K |
| 2026-07-06 | KRW 4.790,00 | +%1,27 | KRW 4.735,00 | KRW 4.890,00 | KRW 4.730,00 | 12,01K |
| 2026-07-03 | KRW 4.730,00 | +%1,07 | KRW 4.685,00 | KRW 4.730,00 | KRW 4.495,00 | 35,22K |
| 2026-07-02 | KRW 4.680,00 | +%0,21 | KRW 4.675,00 | KRW 4.745,00 | KRW 4.560,00 | 20,74K |
| 2026-07-01 | KRW 4.670,00 | +%1,63 | KRW 4.660,00 | KRW 4.690,00 | KRW 4.620,00 | 7,97K |
| 2026-06-30 | KRW 4.595,00 | -%0,43 | KRW 4.580,00 | KRW 4.670,00 | KRW 4.580,00 | 13,87K |
| 2026-06-29 | KRW 4.615,00 | +%3,82 | KRW 4.440,00 | KRW 4.660,00 | KRW 4.305,00 | 25,00K |
| 2026-06-26 | KRW 4.445,00 | -%1,22 | KRW 4.525,00 | KRW 4.530,00 | KRW 4.255,00 | 38,36K |
| 2026-06-25 | KRW 4.500,00 | -%1,53 | KRW 4.565,00 | KRW 4.570,00 | KRW 4.465,00 | 10,05K |
| 2026-06-24 | KRW 4.570,00 | -%1,19 | KRW 4.550,00 | KRW 4.650,00 | KRW 4.445,00 | 24,53K |
| 2026-06-23 | KRW 4.625,00 | -%3,44 | KRW 4.790,00 | KRW 4.790,00 | KRW 4.560,00 | 28,13K |
| 2026-06-22 | KRW 4.790,00 | -%3,52 | KRW 4.965,00 | KRW 4.965,00 | KRW 4.715,00 | 17,86K |
| 2026-06-19 | KRW 4.965,00 | +%0,51 | KRW 4.900,00 | KRW 5.000,00 | KRW 4.750,00 | 23,93K |
| 2026-06-18 | KRW 4.940,00 | -%1,79 | KRW 5.030,00 | KRW 5.050,00 | KRW 4.890,00 | 7,96K |
| 2026-06-17 | KRW 5.030,00 | +%1,11 | KRW 4.995,00 | KRW 5.030,00 | KRW 4.945,00 | 8,92K |
| 2026-06-16 | KRW 4.975,00 | +%0,61 | KRW 4.945,00 | KRW 5.000,00 | KRW 4.945,00 | 6,17K |
| 2026-06-15 | KRW 4.945,00 | +%0,71 | KRW 4.935,00 | KRW 5.010,00 | KRW 4.895,00 | 11,86K |
| 2026-06-12 | KRW 4.910,00 | +%3,81 | KRW 4.825,00 | KRW 4.940,00 | KRW 4.800,00 | 14,43K |
| 2026-06-11 | KRW 4.730,00 | -%3,07 | KRW 4.880,00 | KRW 4.880,00 | KRW 4.630,00 | 65,16K |
| 2026-06-10 | KRW 4.880,00 | +%0,10 | KRW 4.835,00 | KRW 4.880,00 | KRW 4.715,00 | 26,86K |
| 2026-06-09 | KRW 4.875,00 | +%1,56 | KRW 4.725,00 | KRW 4.990,00 | KRW 4.725,00 | 16,61K |
| 2026-06-08 | KRW 4.800,00 | -%4,95 | KRW 4.940,00 | KRW 4.965,00 | KRW 4.760,00 | 31,16K |
| 2026-06-05 | KRW 5.050,00 | -%0,59 | KRW 5.080,00 | KRW 5.150,00 | KRW 4.950,00 | 43,99K |
| 2026-06-04 | KRW 5.080,00 | -%3,97 | KRW 5.290,00 | KRW 5.290,00 | KRW 5.010,00 | 49,14K |
| 2026-06-02 | KRW 5.290,00 | +%0,57 | KRW 5.130,00 | KRW 5.290,00 | KRW 5.020,00 | 23,63K |
| 2026-06-01 | KRW 5.260,00 | -%1,31 | KRW 5.330,00 | KRW 5.420,00 | KRW 5.070,00 | 77,71K |
| 2026-05-29 | KRW 5.330,00 | -%1,48 | KRW 5.390,00 | KRW 5.500,00 | KRW 5.320,00 | 12,83K |
| 2026-05-28 | KRW 5.410,00 | -%1,28 | KRW 5.500,00 | KRW 5.500,00 | KRW 5.350,00 | 20,94K |
| 2026-05-27 | KRW 5.480,00 | -%2,66 | KRW 5.630,00 | KRW 5.630,00 | KRW 5.450,00 | 21,11K |
| 2026-05-26 | KRW 5.630,00 | -%0,18 | KRW 5.770,00 | KRW 5.770,00 | KRW 5.570,00 | 18,86K |
| 2026-05-22 | KRW 5.640,00 | +%1,81 | KRW 5.690,00 | KRW 5.690,00 | KRW 5.510,00 | 11,32K |