NAVER Corp. 035420
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 191.200,00-2.500,00 (-%1,29)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 191.200,00 | -%1,29 | KRW 193.700,00 | KRW 193.700,00 | KRW 191.000,00 | 693,17K |
| 2026-09-30 | KRW 193.700,00 | -%0,56 | KRW 194.900,00 | KRW 196.500,00 | KRW 192.800,00 | 497,95K |
| 2026-09-29 | KRW 194.800,00 | -%1,47 | KRW 196.600,00 | KRW 197.200,00 | KRW 193.200,00 | 564,81K |
| 2026-09-28 | KRW 197.700,00 | +%1,54 | KRW 195.700,00 | KRW 200.500,00 | KRW 194.300,00 | 660,19K |
| 2026-09-23 | KRW 194.700,00 | -%3,13 | KRW 201.000,00 | KRW 201.500,00 | KRW 194.000,00 | 1,15M |
| 2026-09-22 | KRW 201.000,00 | +%1,57 | KRW 201.000,00 | KRW 203.500,00 | KRW 200.000,00 | 496,16K |
| 2026-09-21 | KRW 197.900,00 | +%0,10 | KRW 198.400,00 | KRW 198.700,00 | KRW 196.100,00 | 616,97K |
| 2026-09-18 | KRW 197.700,00 | -%0,65 | KRW 201.500,00 | KRW 202.000,00 | KRW 196.100,00 | 1,30M |
| 2026-09-17 | KRW 199.000,00 | -%1,24 | KRW 202.000,00 | KRW 202.500,00 | KRW 198.300,00 | 579,24K |
| 2026-09-16 | KRW 201.500,00 | -%2,18 | KRW 203.000,00 | KRW 203.500,00 | KRW 200.000,00 | 525,24K |
| 2026-09-15 | KRW 206.000,00 | +%0,98 | KRW 204.500,00 | KRW 208.500,00 | KRW 203.500,00 | 374,60K |
| 2026-09-14 | KRW 204.000,00 | -%1,21 | KRW 203.000,00 | KRW 206.500,00 | KRW 202.000,00 | 384,54K |
| 2026-09-11 | KRW 206.500,00 | -%0,72 | KRW 204.000,00 | KRW 207.500,00 | KRW 203.000,00 | 664,53K |
| 2026-09-10 | KRW 208.000,00 | -%0,95 | KRW 208.500,00 | KRW 210.000,00 | KRW 205.500,00 | 867,12K |
| 2026-09-09 | KRW 210.000,00 | -%2,10 | KRW 214.500,00 | KRW 216.000,00 | KRW 209.500,00 | 732,22K |
| 2026-09-08 | KRW 214.500,00 | -%1,61 | KRW 219.000,00 | KRW 219.500,00 | KRW 214.000,00 | 576,74K |
| 2026-09-07 | KRW 218.000,00 | +%2,11 | KRW 216.000,00 | KRW 219.500,00 | KRW 213.500,00 | 564,72K |
| 2026-09-04 | KRW 213.500,00 | +%2,89 | KRW 210.500,00 | KRW 215.000,00 | KRW 210.000,00 | 648,09K |
| 2026-09-03 | KRW 207.500,00 | -%0,72 | KRW 210.500,00 | KRW 211.500,00 | KRW 203.500,00 | 532,10K |
| 2026-09-02 | KRW 209.000,00 | -%2,79 | KRW 209.000,00 | KRW 213.000,00 | KRW 207.000,00 | 532,94K |
| 2026-09-01 | KRW 215.000,00 | -%0,92 | KRW 217.000,00 | KRW 218.500,00 | KRW 213.500,00 | 382,06K |
| 2026-08-31 | KRW 217.000,00 | -%1,59 | KRW 214.500,00 | KRW 218.000,00 | KRW 209.000,00 | 734,47K |
| 2026-08-28 | KRW 220.500,00 | +%1,85 | KRW 220.000,00 | KRW 229.000,00 | KRW 218.500,00 | 947,51K |
| 2026-08-27 | KRW 216.500,00 | -%1,59 | KRW 224.500,00 | KRW 227.000,00 | KRW 215.500,00 | 765,07K |
| 2026-08-26 | KRW 220.000,00 | -%0,23 | KRW 218.500,00 | KRW 223.500,00 | KRW 214.000,00 | 634,21K |
| 2026-08-25 | KRW 220.500,00 | -%1,34 | KRW 220.500,00 | KRW 221.500,00 | KRW 210.000,00 | 939,09K |
| 2026-08-24 | KRW 223.500,00 | +%0,68 | KRW 231.000,00 | KRW 235.000,00 | KRW 221.000,00 | 1,56M |
| 2026-08-21 | KRW 222.000,00 | +%1,14 | KRW 219.000,00 | KRW 225.000,00 | KRW 214.000,00 | 987,14K |
| 2026-08-20 | KRW 219.500,00 | +%5,53 | KRW 210.500,00 | KRW 223.500,00 | KRW 209.500,00 | 961,90K |
| 2026-08-19 | KRW 208.000,00 | -%4,15 | KRW 208.500,00 | KRW 209.500,00 | KRW 203.000,00 | 733,38K |
| 2026-08-18 | KRW 217.000,00 | -%4,82 | KRW 225.500,00 | KRW 226.000,00 | KRW 214.500,00 | 824,61K |
| 2026-08-14 | KRW 228.000,00 | +%0,66 | KRW 227.000,00 | KRW 232.500,00 | KRW 225.000,00 | 750,11K |
| 2026-08-13 | KRW 226.500,00 | +%5,10 | KRW 218.500,00 | KRW 230.000,00 | KRW 215.500,00 | 1,83M |
| 2026-08-12 | KRW 215.500,00 | +%0,70 | KRW 215.000,00 | KRW 220.500,00 | KRW 214.500,00 | 833,01K |
| 2026-08-11 | KRW 214.000,00 | +%1,18 | KRW 214.000,00 | KRW 215.500,00 | KRW 209.500,00 | 649,30K |
| 2026-08-10 | KRW 211.500,00 | +%0,71 | KRW 210.500,00 | KRW 211.500,00 | KRW 206.500,00 | 733,17K |
| 2026-08-07 | KRW 210.000,00 | -%7,08 | KRW 219.500,00 | KRW 222.000,00 | KRW 208.000,00 | 1,76M |
| 2026-08-06 | KRW 226.000,00 | -%1,31 | KRW 225.000,00 | KRW 230.500,00 | KRW 221.500,00 | 961,61K |
| 2026-08-05 | KRW 229.000,00 | +%1,10 | KRW 227.000,00 | KRW 234.000,00 | KRW 223.500,00 | 1,09M |
| 2026-08-04 | KRW 226.500,00 | +%9,16 | KRW 219.000,00 | KRW 231.500,00 | KRW 215.000,00 | 2,28M |
| 2026-08-03 | KRW 207.500,00 | -%0,24 | KRW 206.500,00 | KRW 208.500,00 | KRW 201.500,00 | 662,32K |
| 2026-07-31 | KRW 208.000,00 | +%6,83 | KRW 205.000,00 | KRW 212.500,00 | KRW 199.600,00 | 1,77M |
| 2026-07-30 | KRW 194.700,00 | -%3,37 | KRW 198.500,00 | KRW 205.500,00 | KRW 194.100,00 | 1,68M |
| 2026-07-29 | KRW 201.500,00 | -%4,05 | KRW 213.500,00 | KRW 213.500,00 | KRW 194.600,00 | 1,98M |
| 2026-07-28 | KRW 210.000,00 | -%6,67 | KRW 218.500,00 | KRW 232.000,00 | KRW 208.500,00 | 2,28M |
| 2026-07-27 | KRW 225.000,00 | +%8,43 | KRW 228.500,00 | KRW 234.500,00 | KRW 219.000,00 | 2,71M |
| 2026-07-24 | KRW 207.500,00 | -%5,68 | KRW 215.000,00 | KRW 216.500,00 | KRW 202.000,00 | 1,05M |
| 2026-07-23 | KRW 220.000,00 | +%11,73 | KRW 204.500,00 | KRW 220.000,00 | KRW 203.000,00 | 1,91M |
| 2026-07-22 | KRW 196.900,00 | +%2,02 | KRW 197.800,00 | KRW 207.000,00 | KRW 196.200,00 | 896,57K |
| 2026-07-21 | KRW 193.000,00 | +%3,82 | KRW 189.000,00 | KRW 196.500,00 | KRW 185.700,00 | 876,39K |
| 2026-07-20 | KRW 185.900,00 | -%2,16 | KRW 186.700,00 | KRW 188.400,00 | KRW 183.300,00 | 630,08K |
| 2026-07-16 | KRW 190.000,00 | +%0,21 | KRW 188.200,00 | KRW 191.300,00 | KRW 185.400,00 | 737,46K |
| 2026-07-15 | KRW 189.600,00 | +%3,49 | KRW 188.000,00 | KRW 191.900,00 | KRW 187.500,00 | 674,21K |
| 2026-07-14 | KRW 183.200,00 | -%2,55 | KRW 187.300,00 | KRW 189.400,00 | KRW 181.100,00 | 946,61K |
| 2026-07-13 | KRW 188.000,00 | -%1,73 | KRW 191.100,00 | KRW 195.400,00 | KRW 186.400,00 | 757,03K |
| 2026-07-10 | KRW 191.300,00 | +%3,74 | KRW 186.300,00 | KRW 194.600,00 | KRW 186.300,00 | 725,38K |
| 2026-07-09 | KRW 184.400,00 | -%4,31 | KRW 191.500,00 | KRW 193.200,00 | KRW 184.000,00 | 1,21M |
| 2026-07-08 | KRW 192.700,00 | -%2,28 | KRW 196.300,00 | KRW 197.800,00 | KRW 189.800,00 | 1,09M |
| 2026-07-07 | KRW 197.200,00 | +%0,31 | KRW 194.600,00 | KRW 199.400,00 | KRW 193.100,00 | 1,08M |
| 2026-07-06 | KRW 196.600,00 | +%0,41 | KRW 196.600,00 | KRW 201.000,00 | KRW 194.000,00 | 686,79K |
| 2026-07-03 | KRW 195.800,00 | -%2,05 | KRW 199.900,00 | KRW 199.900,00 | KRW 191.700,00 | 1,11M |
| 2026-07-02 | KRW 199.900,00 | +%1,27 | KRW 195.700,00 | KRW 204.500,00 | KRW 191.000,00 | 1,16M |
| 2026-07-01 | KRW 197.400,00 | -%0,80 | KRW 201.000,00 | KRW 203.500,00 | KRW 192.700,00 | 1,02M |
| 2026-06-30 | KRW 199.000,00 | -%2,45 | KRW 205.000,00 | KRW 205.500,00 | KRW 198.700,00 | 822,45K |
| 2026-06-29 | KRW 204.000,00 | +%3,87 | KRW 198.300,00 | KRW 206.000,00 | KRW 191.700,00 | 1,09M |
| 2026-06-26 | KRW 196.400,00 | -%1,65 | KRW 200.500,00 | KRW 201.000,00 | KRW 190.300,00 | 1,47M |
| 2026-06-25 | KRW 199.700,00 | +%0,15 | KRW 202.500,00 | KRW 208.000,00 | KRW 199.500,00 | 1,02M |
| 2026-06-24 | KRW 199.400,00 | -%1,53 | KRW 203.000,00 | KRW 204.000,00 | KRW 195.900,00 | 1,46M |
| 2026-06-23 | KRW 202.500,00 | -%8,78 | KRW 219.000,00 | KRW 220.000,00 | KRW 201.500,00 | 1,68M |
| 2026-06-22 | KRW 222.000,00 | -%3,27 | KRW 230.000,00 | KRW 231.000,00 | KRW 222.000,00 | 866,62K |
| 2026-06-19 | KRW 229.500,00 | -%2,34 | KRW 236.500,00 | KRW 245.500,00 | KRW 224.000,00 | 2,11M |
| 2026-06-18 | KRW 235.000,00 | -%3,49 | KRW 241.000,00 | KRW 241.000,00 | KRW 234.000,00 | 1,32M |
| 2026-06-17 | KRW 243.500,00 | +%0,62 | KRW 239.500,00 | KRW 247.500,00 | KRW 234.500,00 | 1,16M |
| 2026-06-16 | KRW 242.000,00 | -%2,42 | KRW 255.000,00 | KRW 265.500,00 | KRW 239.500,00 | 2,48M |
| 2026-06-15 | KRW 248.000,00 | +%0,40 | KRW 256.000,00 | KRW 257.500,00 | KRW 245.500,00 | 2,00M |
| 2026-06-12 | KRW 247.000,00 | +%10,27 | KRW 232.000,00 | KRW 263.000,00 | KRW 231.000,00 | 5,22M |
| 2026-06-11 | KRW 224.000,00 | -%1,32 | KRW 218.500,00 | KRW 228.500,00 | KRW 218.500,00 | 2,22M |
| 2026-06-10 | KRW 227.000,00 | -%11,67 | KRW 245.000,00 | KRW 253.500,00 | KRW 222.000,00 | 165 |
| 2026-06-09 | KRW 257.000,00 | -%7,89 | KRW 286.000,00 | KRW 288.500,00 | KRW 243.000,00 | 6,92M |
| 2026-06-08 | KRW 279.000,00 | +%9,20 | KRW 239.500,00 | KRW 294.000,00 | KRW 238.500,00 | 10,15M |
| 2026-06-05 | KRW 255.500,00 | -%4,49 | KRW 254.500,00 | KRW 266.500,00 | KRW 245.000,00 | 3,14M |
| 2026-06-04 | KRW 267.500,00 | -%4,63 | KRW 267.500,00 | KRW 275.000,00 | KRW 255.000,00 | 3,32M |
| 2026-06-02 | KRW 280.500,00 | +%3,31 | KRW 285.000,00 | KRW 289.500,00 | KRW 244.000,00 | 9,28M |
| 2026-06-01 | KRW 271.500,00 | +%16,03 | KRW 251.000,00 | KRW 304.000,00 | KRW 244.500,00 | 14,51M |
| 2026-05-29 | KRW 234.000,00 | +%14,15 | KRW 211.500,00 | KRW 247.500,00 | KRW 211.000,00 | 7,57M |
| 2026-05-28 | KRW 205.000,00 | +%3,12 | KRW 202.000,00 | KRW 213.000,00 | KRW 195.800,00 | 1,98M |
| 2026-05-27 | KRW 198.800,00 | -%0,60 | KRW 199.800,00 | KRW 202.000,00 | KRW 197.300,00 | 912,40K |
| 2026-05-26 | KRW 200.000,00 | -%1,48 | KRW 205.500,00 | KRW 207.000,00 | KRW 199.900,00 | 580,18K |
| 2026-05-22 | KRW 203.000,00 | +%1,75 | KRW 201.500,00 | KRW 207.000,00 | KRW 199.300,00 | 751,62K |
| 2026-05-21 | KRW 199.500,00 | +%4,18 | KRW 194.600,00 | KRW 202.000,00 | KRW 194.600,00 | 869,60K |