Austem Co., Ltd. 031510
KRX · Güney Kore · Üretici İmalatı
KRW 1.117,00-15,00 (-%1,33)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.117,00 | -%1,33 | KRW 1.145,00 | KRW 1.145,00 | KRW 1.115,00 | 48,43K |
| 2026-10-01 | KRW 1.132,00 | -%1,05 | KRW 1.138,00 | KRW 1.140,00 | KRW 1.120,00 | 132,47K |
| 2026-09-30 | KRW 1.144,00 | -%0,35 | KRW 1.140,00 | KRW 1.150,00 | KRW 1.130,00 | 17,71K |
| 2026-09-29 | KRW 1.148,00 | +%1,23 | KRW 1.139,00 | KRW 1.152,00 | KRW 1.129,00 | 51,89K |
| 2026-09-28 | KRW 1.134,00 | -%0,70 | KRW 1.138,00 | KRW 1.153,00 | KRW 1.120,00 | 48,37K |
| 2026-09-23 | KRW 1.142,00 | -%0,44 | KRW 1.142,00 | KRW 1.153,00 | KRW 1.122,00 | 64,73K |
| 2026-09-22 | KRW 1.147,00 | +%1,33 | KRW 1.133,00 | KRW 1.153,00 | KRW 1.126,00 | 98,60K |
| 2026-09-21 | KRW 1.132,00 | -%0,09 | KRW 1.134,00 | KRW 1.147,00 | KRW 1.122,00 | 24,46K |
| 2026-09-18 | KRW 1.133,00 | +%1,25 | KRW 1.131,00 | KRW 1.149,00 | KRW 1.126,00 | 51,36K |
| 2026-09-17 | KRW 1.119,00 | -%1,41 | KRW 1.135,00 | KRW 1.137,00 | KRW 1.115,00 | 36,52K |
| 2026-09-16 | KRW 1.135,00 | +%1,25 | KRW 1.112,00 | KRW 1.144,00 | KRW 1.112,00 | 44,79K |
| 2026-09-15 | KRW 1.121,00 | -%2,18 | KRW 1.144,00 | KRW 1.144,00 | KRW 1.119,00 | 46,08K |
| 2026-09-14 | KRW 1.146,00 | +%2,50 | KRW 1.118,00 | KRW 1.153,00 | KRW 1.109,00 | 88,76K |
| 2026-09-11 | KRW 1.118,00 | -%1,76 | KRW 1.138,00 | KRW 1.138,00 | KRW 1.111,00 | 20,54K |
| 2026-09-10 | KRW 1.138,00 | -%0,52 | KRW 1.143,00 | KRW 1.143,00 | KRW 1.128,00 | 29,71K |
| 2026-09-09 | KRW 1.144,00 | +%1,42 | KRW 1.128,00 | KRW 1.148,00 | KRW 1.125,00 | 44,32K |
| 2026-09-08 | KRW 1.128,00 | -%1,48 | KRW 1.143,00 | KRW 1.145,00 | KRW 1.120,00 | 79,51K |
| 2026-09-07 | KRW 1.145,00 | +%1,42 | KRW 1.135,00 | KRW 1.155,00 | KRW 1.126,00 | 72,68K |
| 2026-09-04 | KRW 1.129,00 | -%1,91 | KRW 1.140,00 | KRW 1.140,00 | KRW 1.121,00 | 25,35K |
| 2026-09-03 | KRW 1.151,00 | +%4,16 | KRW 1.110,00 | KRW 1.159,00 | KRW 1.109,00 | 126,12K |
| 2026-09-02 | KRW 1.105,00 | +%0,82 | KRW 1.095,00 | KRW 1.124,00 | KRW 1.087,00 | 59,80K |
| 2026-09-01 | KRW 1.096,00 | -%0,54 | KRW 1.102,00 | KRW 1.109,00 | KRW 1.053,00 | 115,82K |
| 2026-08-31 | KRW 1.102,00 | +%0,18 | KRW 1.100,00 | KRW 1.118,00 | KRW 1.035,00 | 92,14K |
| 2026-08-28 | KRW 1.100,00 | -%1,61 | KRW 1.117,00 | KRW 1.132,00 | KRW 1.094,00 | 58,83K |
| 2026-08-27 | KRW 1.118,00 | -%1,67 | KRW 1.122,00 | KRW 1.143,00 | KRW 1.095,00 | 149,06K |
| 2026-08-26 | KRW 1.137,00 | -%0,26 | KRW 1.140,00 | KRW 1.140,00 | KRW 1.124,00 | 40,60K |
| 2026-08-25 | KRW 1.140,00 | +%1,33 | KRW 1.142,00 | KRW 1.142,00 | KRW 1.116,00 | 48,89K |
| 2026-08-24 | KRW 1.125,00 | +%0,45 | KRW 1.143,00 | KRW 1.143,00 | KRW 1.092,00 | 76,61K |
| 2026-08-21 | KRW 1.120,00 | -%2,01 | KRW 1.145,00 | KRW 1.145,00 | KRW 1.087,00 | 95,02K |
| 2026-08-20 | KRW 1.143,00 | +%4,10 | KRW 1.100,00 | KRW 1.147,00 | KRW 1.084,00 | 129,16K |
| 2026-08-19 | KRW 1.098,00 | +%0,55 | KRW 1.092,00 | KRW 1.105,00 | KRW 1.050,00 | 269,16K |
| 2026-08-18 | KRW 1.092,00 | -%6,75 | KRW 1.171,00 | KRW 1.176,00 | KRW 1.084,00 | 270,45K |
| 2026-08-14 | KRW 1.171,00 | +%0,09 | KRW 1.156,00 | KRW 1.184,00 | KRW 1.156,00 | 74,95K |
| 2026-08-13 | KRW 1.170,00 | +%1,21 | KRW 1.156,00 | KRW 1.175,00 | KRW 1.142,00 | 83,97K |
| 2026-08-12 | KRW 1.156,00 | -%3,51 | KRW 1.189,00 | KRW 1.193,00 | KRW 1.140,00 | 80,63K |
| 2026-08-11 | KRW 1.198,00 | -%1,72 | KRW 1.225,00 | KRW 1.225,00 | KRW 1.182,00 | 57,08K |
| 2026-08-10 | KRW 1.219,00 | +%1,67 | KRW 1.199,00 | KRW 1.220,00 | KRW 1.171,00 | 153,19K |
| 2026-08-07 | KRW 1.199,00 | %0,00 | KRW 1.199,00 | KRW 1.227,00 | KRW 1.167,00 | 119,44K |
| 2026-08-06 | KRW 1.199,00 | +%1,52 | KRW 1.170,00 | KRW 1.199,00 | KRW 1.141,00 | 149,65K |
| 2026-08-05 | KRW 1.181,00 | +%1,99 | KRW 1.166,00 | KRW 1.183,00 | KRW 1.152,00 | 109,66K |
| 2026-08-04 | KRW 1.158,00 | -%0,26 | KRW 1.161,00 | KRW 1.183,00 | KRW 1.125,00 | 90,84K |
| 2026-08-03 | KRW 1.161,00 | +%3,11 | KRW 1.121,00 | KRW 1.161,00 | KRW 1.110,00 | 158,83K |
| 2026-07-31 | KRW 1.126,00 | +%4,74 | KRW 1.100,00 | KRW 1.148,00 | KRW 1.074,00 | 67,90K |
| 2026-07-30 | KRW 1.075,00 | +%1,22 | KRW 1.050,00 | KRW 1.100,00 | KRW 1.050,00 | 46,46K |
| 2026-07-29 | KRW 1.062,00 | -%0,47 | KRW 1.066,00 | KRW 1.108,00 | KRW 1.025,00 | 66,91K |
| 2026-07-28 | KRW 1.067,00 | -%3,70 | KRW 1.110,00 | KRW 1.110,00 | KRW 1.060,00 | 35,67K |
| 2026-07-27 | KRW 1.108,00 | -%0,45 | KRW 1.110,00 | KRW 1.120,00 | KRW 1.081,00 | 54,82K |
| 2026-07-24 | KRW 1.113,00 | -%0,63 | KRW 1.120,00 | KRW 1.120,00 | KRW 1.071,00 | 39,73K |
| 2026-07-23 | KRW 1.120,00 | +%0,63 | KRW 1.113,00 | KRW 1.133,00 | KRW 1.113,00 | 48,03K |
| 2026-07-22 | KRW 1.113,00 | +%0,36 | KRW 1.174,00 | KRW 1.174,00 | KRW 1.102,00 | 85,25K |
| 2026-07-21 | KRW 1.109,00 | +%2,97 | KRW 1.077,00 | KRW 1.120,00 | KRW 1.077,00 | 95,83K |
| 2026-07-20 | KRW 1.077,00 | -%1,55 | KRW 1.083,00 | KRW 1.110,00 | KRW 1.060,00 | 62,09K |
| 2026-07-16 | KRW 1.094,00 | +%1,48 | KRW 1.078,00 | KRW 1.102,00 | KRW 1.075,00 | 63,93K |
| 2026-07-15 | KRW 1.078,00 | -%3,75 | KRW 1.120,00 | KRW 1.160,00 | KRW 1.066,00 | 103,79K |
| 2026-07-14 | KRW 1.120,00 | +%1,45 | KRW 1.099,00 | KRW 1.147,00 | KRW 1.082,00 | 171,04K |
| 2026-07-13 | KRW 1.104,00 | -%4,50 | KRW 1.146,00 | KRW 1.172,00 | KRW 1.090,00 | 66,54K |
| 2026-07-10 | KRW 1.156,00 | +%4,71 | KRW 1.104,00 | KRW 1.160,00 | KRW 1.060,00 | 124,68K |
| 2026-07-09 | KRW 1.104,00 | +%3,37 | KRW 1.073,00 | KRW 1.114,00 | KRW 1.061,00 | 141,59K |
| 2026-07-08 | KRW 1.068,00 | +%0,56 | KRW 1.062,00 | KRW 1.080,00 | KRW 1.031,00 | 62,39K |
| 2026-07-07 | KRW 1.062,00 | +%3,31 | KRW 1.029,00 | KRW 1.079,00 | KRW 1.025,00 | 104,00K |
| 2026-07-06 | KRW 1.028,00 | -%2,74 | KRW 1.057,00 | KRW 1.073,00 | KRW 1.020,00 | 85,34K |
| 2026-07-03 | KRW 1.057,00 | -%0,38 | KRW 1.061,00 | KRW 1.072,00 | KRW 1.023,00 | 99,04K |
| 2026-07-02 | KRW 1.061,00 | +%0,38 | KRW 1.057,00 | KRW 1.075,00 | KRW 981,00 | 116,54K |
| 2026-07-01 | KRW 1.057,00 | +%1,93 | KRW 1.037,00 | KRW 1.075,00 | KRW 1.037,00 | 75,11K |
| 2026-06-30 | KRW 1.037,00 | -%0,19 | KRW 1.039,00 | KRW 1.096,00 | KRW 1.019,00 | 124,25K |
| 2026-06-29 | KRW 1.039,00 | +%5,38 | KRW 985,00 | KRW 1.043,00 | KRW 965,00 | 123,50K |
| 2026-06-26 | KRW 986,00 | +%2,07 | KRW 966,00 | KRW 1.049,00 | KRW 958,00 | 174,25K |
| 2026-06-25 | KRW 966,00 | -%2,42 | KRW 997,00 | KRW 1.076,00 | KRW 952,00 | 164,80K |
| 2026-06-24 | KRW 990,00 | +%7,38 | KRW 921,00 | KRW 997,00 | KRW 865,00 | 242,78K |
| 2026-06-23 | KRW 922,00 | -%7,89 | KRW 1.001,00 | KRW 1.001,00 | KRW 851,00 | 222,51K |
| 2026-06-22 | KRW 1.001,00 | -%4,48 | KRW 1.048,00 | KRW 1.048,00 | KRW 961,00 | 111,25K |
| 2026-06-19 | KRW 1.048,00 | -%3,05 | KRW 1.080,00 | KRW 1.080,00 | KRW 1.002,00 | 154,67K |
| 2026-06-18 | KRW 1.081,00 | -%2,17 | KRW 1.105,00 | KRW 1.105,00 | KRW 1.056,00 | 67,93K |
| 2026-06-17 | KRW 1.105,00 | -%0,18 | KRW 1.107,00 | KRW 1.143,00 | KRW 1.080,00 | 139,32K |
| 2026-06-16 | KRW 1.107,00 | -%4,40 | KRW 1.158,00 | KRW 1.212,00 | KRW 1.081,00 | 178,53K |
| 2026-06-15 | KRW 1.158,00 | -%0,34 | KRW 1.162,00 | KRW 1.256,00 | KRW 1.140,00 | 127,59K |
| 2026-06-12 | KRW 1.162,00 | -%1,94 | KRW 1.183,00 | KRW 1.224,00 | KRW 1.145,00 | 182,35K |
| 2026-06-11 | KRW 1.185,00 | +%0,85 | KRW 1.170,00 | KRW 1.214,00 | KRW 1.122,00 | 217,15K |
| 2026-06-10 | KRW 1.175,00 | +%1,47 | KRW 1.158,00 | KRW 1.215,00 | KRW 1.107,00 | 900 |
| 2026-06-09 | KRW 1.158,00 | +%3,86 | KRW 1.114,00 | KRW 1.195,00 | KRW 1.086,00 | 102,62K |
| 2026-06-08 | KRW 1.115,00 | -%5,67 | KRW 1.101,00 | KRW 1.174,00 | KRW 1.065,00 | 143,98K |
| 2026-06-05 | KRW 1.182,00 | +%5,07 | KRW 1.125,00 | KRW 1.231,00 | KRW 1.119,00 | 181,12K |
| 2026-06-04 | KRW 1.125,00 | -%5,06 | KRW 1.185,00 | KRW 1.185,00 | KRW 1.104,00 | 144,63K |
| 2026-06-02 | KRW 1.185,00 | -%6,32 | KRW 1.265,00 | KRW 1.265,00 | KRW 1.161,00 | 253,24K |
| 2026-06-01 | KRW 1.265,00 | +%11,95 | KRW 1.148,00 | KRW 1.324,00 | KRW 1.131,00 | 918,28K |
| 2026-05-29 | KRW 1.130,00 | +%2,36 | KRW 1.104,00 | KRW 1.143,00 | KRW 1.097,00 | 90,24K |
| 2026-05-28 | KRW 1.104,00 | -%2,39 | KRW 1.130,00 | KRW 1.130,00 | KRW 1.093,00 | 60,77K |
| 2026-05-27 | KRW 1.131,00 | -%1,82 | KRW 1.175,00 | KRW 1.178,00 | KRW 1.091,00 | 102,11K |
| 2026-05-26 | KRW 1.152,00 | +%2,40 | KRW 1.150,00 | KRW 1.181,00 | KRW 1.114,00 | 275,36K |
| 2026-05-22 | KRW 1.125,00 | +%0,18 | KRW 1.125,00 | KRW 1.150,00 | KRW 1.097,00 | 171,39K |