Atinum Investment Co., Ltd 021080
KRX · Güney Kore · Finans
KRW 2.105,00+30,00 (+%1,45)
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 2.100,00 | +%1,20 | KRW 2.075,00 | KRW 2.125,00 | KRW 2.070,00 | 80,70K |
| 2026-10-01 | KRW 2.075,00 | +%1,72 | KRW 2.065,00 | KRW 2.090,00 | KRW 2.030,00 | 95,84K |
| 2026-09-30 | KRW 2.040,00 | -%0,97 | KRW 2.065,00 | KRW 2.080,00 | KRW 2.030,00 | 67,43K |
| 2026-09-29 | KRW 2.060,00 | -%1,90 | KRW 2.080,00 | KRW 2.090,00 | KRW 2.045,00 | 134,25K |
| 2026-09-28 | KRW 2.100,00 | +%0,72 | KRW 2.080,00 | KRW 2.110,00 | KRW 2.080,00 | 66,54K |
| 2026-09-23 | KRW 2.085,00 | +%0,48 | KRW 2.105,00 | KRW 2.105,00 | KRW 2.065,00 | 129,74K |
| 2026-09-22 | KRW 2.075,00 | -%1,19 | KRW 2.110,00 | KRW 2.135,00 | KRW 2.050,00 | 228,88K |
| 2026-09-21 | KRW 2.100,00 | -%0,94 | KRW 2.125,00 | KRW 2.135,00 | KRW 2.085,00 | 160,91K |
| 2026-09-18 | KRW 2.120,00 | +%0,95 | KRW 2.140,00 | KRW 2.145,00 | KRW 2.105,00 | 44,06K |
| 2026-09-17 | KRW 2.100,00 | -%0,24 | KRW 2.145,00 | KRW 2.145,00 | KRW 2.095,00 | 82,97K |
| 2026-09-16 | KRW 2.105,00 | -%0,71 | KRW 2.120,00 | KRW 2.125,00 | KRW 2.100,00 | 77,16K |
| 2026-09-15 | KRW 2.120,00 | -%0,24 | KRW 2.115,00 | KRW 2.150,00 | KRW 2.105,00 | 249,01K |
| 2026-09-14 | KRW 2.125,00 | -%1,62 | KRW 2.160,00 | KRW 2.170,00 | KRW 2.120,00 | 107,07K |
| 2026-09-11 | KRW 2.160,00 | %0,00 | KRW 2.145,00 | KRW 2.175,00 | KRW 2.130,00 | 82,12K |
| 2026-09-10 | KRW 2.160,00 | -%1,37 | KRW 2.195,00 | KRW 2.195,00 | KRW 2.135,00 | 91,71K |
| 2026-09-09 | KRW 2.190,00 | +%1,62 | KRW 2.160,00 | KRW 2.225,00 | KRW 2.150,00 | 165,60K |
| 2026-09-08 | KRW 2.155,00 | -%1,37 | KRW 2.195,00 | KRW 2.200,00 | KRW 2.150,00 | 110,72K |
| 2026-09-07 | KRW 2.185,00 | %0,00 | KRW 2.180,00 | KRW 2.215,00 | KRW 2.160,00 | 125,84K |
| 2026-09-04 | KRW 2.185,00 | +%2,10 | KRW 2.160,00 | KRW 2.255,00 | KRW 2.155,00 | 149,28K |
| 2026-09-03 | KRW 2.140,00 | -%1,83 | KRW 2.190,00 | KRW 2.230,00 | KRW 2.120,00 | 206,46K |
| 2026-09-02 | KRW 2.180,00 | -%4,60 | KRW 2.285,00 | KRW 2.285,00 | KRW 2.170,00 | 187,27K |
| 2026-09-01 | KRW 2.285,00 | +%0,66 | KRW 2.275,00 | KRW 2.295,00 | KRW 2.225,00 | 137,87K |
| 2026-08-31 | KRW 2.270,00 | -%0,66 | KRW 2.230,00 | KRW 2.270,00 | KRW 2.180,00 | 198,00K |
| 2026-08-28 | KRW 2.285,00 | +%2,01 | KRW 2.280,00 | KRW 2.290,00 | KRW 2.220,00 | 85,09K |
| 2026-08-27 | KRW 2.240,00 | -%0,88 | KRW 2.275,00 | KRW 2.285,00 | KRW 2.230,00 | 112,33K |
| 2026-08-26 | KRW 2.260,00 | -%0,44 | KRW 2.270,00 | KRW 2.295,00 | KRW 2.220,00 | 99,31K |
| 2026-08-25 | KRW 2.270,00 | +%3,89 | KRW 2.175,00 | KRW 2.290,00 | KRW 2.125,00 | 179,29K |
| 2026-08-24 | KRW 2.185,00 | -%2,46 | KRW 2.320,00 | KRW 2.365,00 | KRW 2.185,00 | 262,09K |
| 2026-08-21 | KRW 2.240,00 | +%2,52 | KRW 2.185,00 | KRW 2.320,00 | KRW 2.110,00 | 314,66K |
| 2026-08-20 | KRW 2.185,00 | +%1,86 | KRW 2.160,00 | KRW 2.250,00 | KRW 2.160,00 | 128,91K |
| 2026-08-19 | KRW 2.145,00 | -%3,60 | KRW 2.195,00 | KRW 2.195,00 | KRW 2.130,00 | 164,26K |
| 2026-08-18 | KRW 2.225,00 | -%6,71 | KRW 2.350,00 | KRW 2.365,00 | KRW 2.220,00 | 396,93K |
| 2026-08-14 | KRW 2.385,00 | +%1,06 | KRW 2.370,00 | KRW 2.415,00 | KRW 2.340,00 | 113,61K |
| 2026-08-13 | KRW 2.360,00 | -%1,46 | KRW 2.425,00 | KRW 2.450,00 | KRW 2.360,00 | 142,38K |
| 2026-08-12 | KRW 2.395,00 | -%1,64 | KRW 2.435,00 | KRW 2.440,00 | KRW 2.360,00 | 144,56K |
| 2026-08-11 | KRW 2.435,00 | +%2,53 | KRW 2.375,00 | KRW 2.450,00 | KRW 2.355,00 | 169,23K |
| 2026-08-10 | KRW 2.375,00 | +%3,04 | KRW 2.320,00 | KRW 2.395,00 | KRW 2.315,00 | 129,75K |
| 2026-08-07 | KRW 2.305,00 | %0,00 | KRW 2.305,00 | KRW 2.355,00 | KRW 2.275,00 | 93,24K |
| 2026-08-06 | KRW 2.305,00 | -%1,50 | KRW 2.335,00 | KRW 2.340,00 | KRW 2.275,00 | 153,64K |
| 2026-08-05 | KRW 2.340,00 | +%2,63 | KRW 2.300,00 | KRW 2.370,00 | KRW 2.300,00 | 395,06K |
| 2026-08-04 | KRW 2.280,00 | +%7,29 | KRW 2.140,00 | KRW 2.280,00 | KRW 2.140,00 | 374,72K |
| 2026-08-03 | KRW 2.125,00 | +%0,24 | KRW 2.095,00 | KRW 2.210,00 | KRW 2.080,00 | 312,56K |
| 2026-07-31 | KRW 2.120,00 | +%7,34 | KRW 2.025,00 | KRW 2.140,00 | KRW 2.020,00 | 253,62K |
| 2026-07-30 | KRW 1.975,00 | +%1,65 | KRW 1.943,00 | KRW 2.030,00 | KRW 1.939,00 | 207,15K |
| 2026-07-29 | KRW 1.943,00 | -%3,81 | KRW 2.030,00 | KRW 2.095,00 | KRW 1.870,00 | 619,05K |
| 2026-07-28 | KRW 2.020,00 | -%6,91 | KRW 2.150,00 | KRW 2.150,00 | KRW 2.020,00 | 499,43K |
| 2026-07-27 | KRW 2.170,00 | +%2,84 | KRW 2.160,00 | KRW 2.200,00 | KRW 2.125,00 | 151,67K |
| 2026-07-24 | KRW 2.110,00 | -%3,21 | KRW 2.180,00 | KRW 2.180,00 | KRW 2.090,00 | 196,57K |
| 2026-07-23 | KRW 2.180,00 | +%5,06 | KRW 2.095,00 | KRW 2.180,00 | KRW 2.090,00 | 230,27K |
| 2026-07-22 | KRW 2.075,00 | -%1,19 | KRW 2.125,00 | KRW 2.175,00 | KRW 2.075,00 | 339,67K |
| 2026-07-21 | KRW 2.100,00 | +%1,20 | KRW 2.080,00 | KRW 2.135,00 | KRW 2.045,00 | 168,98K |
| 2026-07-20 | KRW 2.075,00 | -%3,04 | KRW 2.100,00 | KRW 2.140,00 | KRW 2.060,00 | 229,71K |
| 2026-07-16 | KRW 2.140,00 | -%3,17 | KRW 2.210,00 | KRW 2.210,00 | KRW 2.130,00 | 178,51K |
| 2026-07-15 | KRW 2.210,00 | +%5,74 | KRW 2.140,00 | KRW 2.215,00 | KRW 2.120,00 | 295,59K |
| 2026-07-14 | KRW 2.090,00 | -%1,88 | KRW 2.150,00 | KRW 2.180,00 | KRW 2.050,00 | 523,86K |
| 2026-07-13 | KRW 2.130,00 | -%4,48 | KRW 2.230,00 | KRW 2.315,00 | KRW 2.130,00 | 288,55K |
| 2026-07-10 | KRW 2.230,00 | +%6,70 | KRW 2.105,00 | KRW 2.250,00 | KRW 2.100,00 | 308,33K |
| 2026-07-09 | KRW 2.090,00 | +%0,48 | KRW 2.115,00 | KRW 2.145,00 | KRW 2.055,00 | 266,78K |
| 2026-07-08 | KRW 2.080,00 | -%1,65 | KRW 2.110,00 | KRW 2.130,00 | KRW 2.060,00 | 398,13K |
| 2026-07-07 | KRW 2.115,00 | -%2,08 | KRW 2.120,00 | KRW 2.175,00 | KRW 2.055,00 | 315,94K |
| 2026-07-06 | KRW 2.160,00 | -%0,92 | KRW 2.180,00 | KRW 2.220,00 | KRW 2.110,00 | 242,03K |
| 2026-07-03 | KRW 2.180,00 | +%0,93 | KRW 2.130,00 | KRW 2.180,00 | KRW 2.065,00 | 466,73K |
| 2026-07-02 | KRW 2.160,00 | -%0,23 | KRW 2.145,00 | KRW 2.190,00 | KRW 2.090,00 | 283,28K |
| 2026-07-01 | KRW 2.165,00 | %0,00 | KRW 2.165,00 | KRW 2.240,00 | KRW 2.130,00 | 661,56K |
| 2026-06-30 | KRW 2.165,00 | -%3,99 | KRW 2.270,00 | KRW 2.300,00 | KRW 2.125,00 | 457,35K |
| 2026-06-29 | KRW 2.255,00 | +%6,62 | KRW 2.080,00 | KRW 2.270,00 | KRW 2.080,00 | 548,42K |
| 2026-06-26 | KRW 2.115,00 | -%5,16 | KRW 2.270,00 | KRW 2.270,00 | KRW 2.070,00 | 547,46K |
| 2026-06-25 | KRW 2.230,00 | -%2,62 | KRW 2.305,00 | KRW 2.370,00 | KRW 2.215,00 | 335,93K |
| 2026-06-24 | KRW 2.290,00 | +%1,10 | KRW 2.305,00 | KRW 2.315,00 | KRW 2.185,00 | 508,84K |
| 2026-06-23 | KRW 2.265,00 | -%9,76 | KRW 2.540,00 | KRW 2.540,00 | KRW 2.245,00 | 1,69M |
| 2026-06-22 | KRW 2.510,00 | -%2,71 | KRW 2.585,00 | KRW 2.615,00 | KRW 2.445,00 | 317,86K |
| 2026-06-19 | KRW 2.580,00 | -%4,62 | KRW 2.680,00 | KRW 2.705,00 | KRW 2.510,00 | 537,80K |
| 2026-06-18 | KRW 2.705,00 | -%4,42 | KRW 2.805,00 | KRW 2.830,00 | KRW 2.690,00 | 281,50K |
| 2026-06-17 | KRW 2.830,00 | -%0,18 | KRW 2.840,00 | KRW 2.875,00 | KRW 2.780,00 | 218,94K |
| 2026-06-16 | KRW 2.835,00 | -%2,74 | KRW 2.925,00 | KRW 2.940,00 | KRW 2.830,00 | 479,66K |
| 2026-06-15 | KRW 2.915,00 | %0,00 | KRW 2.945,00 | KRW 3.030,00 | KRW 2.865,00 | 274,61K |
| 2026-06-12 | KRW 2.915,00 | +%4,67 | KRW 2.865,00 | KRW 2.955,00 | KRW 2.835,00 | 298,53K |
| 2026-06-11 | KRW 2.785,00 | -%1,24 | KRW 2.745,00 | KRW 2.825,00 | KRW 2.710,00 | 323,00K |
| 2026-06-10 | KRW 2.820,00 | -%0,88 | KRW 2.830,00 | KRW 2.885,00 | KRW 2.720,00 | 2 |
| 2026-06-09 | KRW 2.845,00 | +%5,76 | KRW 2.690,00 | KRW 2.955,00 | KRW 2.690,00 | 610,91K |
| 2026-06-08 | KRW 2.690,00 | -%7,24 | KRW 2.705,00 | KRW 2.785,00 | KRW 2.640,00 | 672,68K |
| 2026-06-05 | KRW 2.900,00 | -%3,81 | KRW 2.980,00 | KRW 3.005,00 | KRW 2.845,00 | 763,94K |
| 2026-06-04 | KRW 3.015,00 | -%7,94 | KRW 3.245,00 | KRW 3.245,00 | KRW 3.010,00 | 1,66M |
| 2026-06-02 | KRW 3.275,00 | +%7,91 | KRW 3.000,00 | KRW 3.945,00 | KRW 2.890,00 | 13,43M |
| 2026-06-01 | KRW 3.035,00 | -%0,65 | KRW 3.060,00 | KRW 3.250,00 | KRW 2.935,00 | 745,15K |
| 2026-05-29 | KRW 3.055,00 | +%0,83 | KRW 3.100,00 | KRW 3.160,00 | KRW 2.945,00 | 467,63K |
| 2026-05-28 | KRW 3.030,00 | %0,00 | KRW 3.120,00 | KRW 3.135,00 | KRW 2.915,00 | 251,81K |
| 2026-05-27 | KRW 3.030,00 | -%2,57 | KRW 3.105,00 | KRW 3.160,00 | KRW 2.995,00 | 233,32K |
| 2026-05-26 | KRW 3.110,00 | -%2,66 | KRW 3.250,00 | KRW 3.320,00 | KRW 3.110,00 | 303,71K |
| 2026-05-22 | KRW 3.195,00 | +%4,93 | KRW 3.045,00 | KRW 3.205,00 | KRW 3.025,00 | 246,24K |