NC Corporation 036570
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 230.000,00+21.000,00 (+%10,05)
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 230.000,00 | +%10,05 | KRW 226.500,00 | KRW 236.500,00 | KRW 223.500,00 | 254,95K |
| 2026-09-30 | KRW 209.000,00 | -%0,95 | KRW 213.000,00 | KRW 215.000,00 | KRW 207.000,00 | 86,98K |
| 2026-09-29 | KRW 211.000,00 | -%2,31 | KRW 216.500,00 | KRW 220.500,00 | KRW 205.500,00 | 79,76K |
| 2026-09-28 | KRW 216.000,00 | +%1,89 | KRW 212.500,00 | KRW 220.000,00 |
| KRW 212.500,00 |
| 61,93K |
| 2026-09-23 | KRW 212.000,00 | -%4,93 | KRW 222.500,00 | KRW 222.500,00 | KRW 209.500,00 | 95,50K |
| 2026-09-22 | KRW 223.000,00 | +%7,99 | KRW 208.000,00 | KRW 224.500,00 | KRW 208.000,00 | 131,54K |
| 2026-09-21 | KRW 206.500,00 | -%1,20 | KRW 208.500,00 | KRW 209.500,00 | KRW 204.500,00 | 51,12K |
| 2026-09-18 | KRW 209.000,00 | +%2,20 | KRW 208.000,00 | KRW 213.000,00 | KRW 206.500,00 | 91,78K |
| 2026-09-17 | KRW 204.500,00 | +%1,74 | KRW 202.500,00 | KRW 206.000,00 | KRW 200.000,00 | 62,53K |
| 2026-09-16 | KRW 201.000,00 | -%1,47 | KRW 205.000,00 | KRW 207.500,00 | KRW 199.900,00 | 68,00K |
| 2026-09-15 | KRW 204.000,00 | -%1,21 | KRW 203.500,00 | KRW 208.000,00 | KRW 201.500,00 | 62,03K |
| 2026-09-14 | KRW 206.500,00 | +%0,49 | KRW 204.500,00 | KRW 207.000,00 | KRW 203.000,00 | 74,23K |
| 2026-09-11 | KRW 205.500,00 | -%1,91 | KRW 205.000,00 | KRW 210.500,00 | KRW 204.000,00 | 94,98K |
| 2026-09-10 | KRW 209.500,00 | -%0,48 | KRW 207.500,00 | KRW 209.500,00 | KRW 204.000,00 | 204,02K |
| 2026-09-09 | KRW 210.500,00 | -%0,47 | KRW 211.500,00 | KRW 212.000,00 | KRW 206.500,00 | 102,68K |
| 2026-09-08 | KRW 211.500,00 | -%5,16 | KRW 223.500,00 | KRW 225.000,00 | KRW 211.000,00 | 129,86K |
| 2026-09-07 | KRW 223.000,00 | +%0,45 | KRW 224.000,00 | KRW 228.000,00 | KRW 219.500,00 | 78,43K |
| 2026-09-04 | KRW 222.000,00 | +%2,30 | KRW 218.500,00 | KRW 222.500,00 | KRW 217.000,00 | 51,79K |
| 2026-09-03 | KRW 217.000,00 | -%0,91 | KRW 219.000,00 | KRW 222.500,00 | KRW 212.000,00 | 55,67K |
| 2026-09-02 | KRW 219.000,00 | -%2,23 | KRW 221.000,00 | KRW 222.000,00 | KRW 217.000,00 | 46,75K |
| 2026-09-01 | KRW 224.000,00 | -%0,22 | KRW 222.000,00 | KRW 228.000,00 | KRW 221.500,00 | 43,97K |
| 2026-08-31 | KRW 224.500,00 | -%0,22 | KRW 224.500,00 | KRW 225.500,00 | KRW 219.000,00 | 38,60K |
| 2026-08-28 | KRW 225.000,00 | +%0,90 | KRW 221.500,00 | KRW 225.500,00 | KRW 220.500,00 | 32,46K |
| 2026-08-27 | KRW 223.000,00 | -%1,55 | KRW 228.500,00 | KRW 231.000,00 | KRW 221.500,00 | 65,86K |
| 2026-08-26 | KRW 226.500,00 | +%0,67 | KRW 227.000,00 | KRW 228.500,00 | KRW 223.000,00 | 77,41K |
| 2026-08-25 | KRW 225.000,00 | -%0,44 | KRW 228.000,00 | KRW 228.000,00 | KRW 217.000,00 | 78,07K |
| 2026-08-24 | KRW 226.000,00 | +%0,67 | KRW 223.500,00 | KRW 231.000,00 | KRW 223.500,00 | 49,84K |
| 2026-08-21 | KRW 224.500,00 | +%1,81 | KRW 217.500,00 | KRW 226.000,00 | KRW 217.500,00 | 55,66K |
| 2026-08-20 | KRW 220.500,00 | +%0,46 | KRW 219.500,00 | KRW 226.000,00 | KRW 218.000,00 | 79,38K |
| 2026-08-19 | KRW 219.500,00 | -%4,57 | KRW 225.000,00 | KRW 225.000,00 | KRW 215.000,00 | 84,56K |
| 2026-08-18 | KRW 230.000,00 | -%7,07 | KRW 243.500,00 | KRW 244.000,00 | KRW 226.000,00 | 151,43K |
| 2026-08-14 | KRW 247.500,00 | +%1,64 | KRW 245.000,00 | KRW 248.000,00 | KRW 240.500,00 | 74,48K |
| 2026-08-13 | KRW 243.500,00 | -%1,22 | KRW 249.000,00 | KRW 250.500,00 | KRW 240.000,00 | 111,44K |
| 2026-08-12 | KRW 246.500,00 | -%3,52 | KRW 255.500,00 | KRW 265.000,00 | KRW 241.000,00 | 125,93K |
| 2026-08-11 | KRW 255.500,00 | +%4,93 | KRW 247.500,00 | KRW 268.000,00 | KRW 241.000,00 | 220,26K |
| 2026-08-10 | KRW 243.500,00 | -%2,01 | KRW 247.500,00 | KRW 248.000,00 | KRW 238.500,00 | 50,18K |
| 2026-08-07 | KRW 248.500,00 | +%3,76 | KRW 238.000,00 | KRW 249.000,00 | KRW 238.000,00 | 59,03K |
| 2026-08-06 | KRW 239.500,00 | +%1,91 | KRW 236.000,00 | KRW 241.000,00 | KRW 233.000,00 | 45,62K |
| 2026-08-05 | KRW 235.000,00 | -%2,29 | KRW 241.500,00 | KRW 245.500,00 | KRW 234.500,00 | 68,03K |
| 2026-08-04 | KRW 240.500,00 | +%3,66 | KRW 229.000,00 | KRW 242.000,00 | KRW 229.000,00 | 43,88K |
| 2026-08-03 | KRW 232.000,00 | -%1,07 | KRW 230.000,00 | KRW 238.000,00 | KRW 228.000,00 | 54,46K |
| 2026-07-31 | KRW 234.500,00 | +%2,40 | KRW 230.500,00 | KRW 234.500,00 | KRW 222.500,00 | 84,95K |
| 2026-07-30 | KRW 229.000,00 | +%2,92 | KRW 223.500,00 | KRW 237.000,00 | KRW 221.500,00 | 91,65K |
| 2026-07-29 | KRW 222.500,00 | -%1,11 | KRW 225.500,00 | KRW 232.000,00 | KRW 216.500,00 | 100,00K |
| 2026-07-28 | KRW 225.000,00 | -%3,23 | KRW 229.500,00 | KRW 231.500,00 | KRW 221.500,00 | 58,12K |
| 2026-07-27 | KRW 232.500,00 | +%1,97 | KRW 229.500,00 | KRW 235.000,00 | KRW 227.500,00 | 49,65K |
| 2026-07-24 | KRW 228.000,00 | +%1,33 | KRW 223.500,00 | KRW 231.000,00 | KRW 220.000,00 | 63,40K |
| 2026-07-23 | KRW 225.000,00 | +%3,21 | KRW 217.000,00 | KRW 227.000,00 | KRW 217.000,00 | 63,08K |
| 2026-07-22 | KRW 218.000,00 | +%2,11 | KRW 217.000,00 | KRW 223.000,00 | KRW 215.000,00 | 49,14K |
| 2026-07-21 | KRW 213.500,00 | +%1,43 | KRW 209.000,00 | KRW 216.000,00 | KRW 203.000,00 | 107,45K |
| 2026-07-20 | KRW 210.500,00 | -%5,61 | KRW 219.000,00 | KRW 220.500,00 | KRW 208.000,00 | 114,75K |
| 2026-07-16 | KRW 223.000,00 | -%1,55 | KRW 225.500,00 | KRW 228.500,00 | KRW 220.000,00 | 86,31K |
| 2026-07-15 | KRW 226.500,00 | -%0,44 | KRW 232.000,00 | KRW 238.500,00 | KRW 225.000,00 | 97,71K |
| 2026-07-14 | KRW 227.500,00 | -%5,41 | KRW 240.000,00 | KRW 242.000,00 | KRW 227.500,00 | 105,65K |
| 2026-07-13 | KRW 240.500,00 | -%3,22 | KRW 250.500,00 | KRW 251.000,00 | KRW 236.000,00 | 82,61K |
| 2026-07-10 | KRW 248.500,00 | -%0,40 | KRW 254.500,00 | KRW 256.000,00 | KRW 248.000,00 | 79,42K |
| 2026-07-09 | KRW 249.500,00 | -%3,48 | KRW 257.000,00 | KRW 260.500,00 | KRW 245.500,00 | 113,17K |
| 2026-07-08 | KRW 258.500,00 | +%1,37 | KRW 255.500,00 | KRW 261.000,00 | KRW 248.500,00 | 91,48K |
| 2026-07-07 | KRW 255.000,00 | +%0,99 | KRW 253.500,00 | KRW 259.000,00 | KRW 247.000,00 | 84,63K |
| 2026-07-06 | KRW 252.500,00 | -%3,26 | KRW 262.000,00 | KRW 262.500,00 | KRW 248.500,00 | 58,45K |
| 2026-07-03 | KRW 261.000,00 | -%1,51 | KRW 265.500,00 | KRW 265.500,00 | KRW 253.000,00 | 66,76K |
| 2026-07-02 | KRW 265.000,00 | +%3,72 | KRW 257.000,00 | KRW 274.000,00 | KRW 253.000,00 | 123,32K |
| 2026-07-01 | KRW 255.500,00 | -%0,78 | KRW 258.500,00 | KRW 261.000,00 | KRW 252.500,00 | 76,34K |
| 2026-06-30 | KRW 257.500,00 | -%0,58 | KRW 259.000,00 | KRW 267.500,00 | KRW 254.000,00 | 98,03K |
| 2026-06-29 | KRW 259.000,00 | +%8,82 | KRW 240.000,00 | KRW 261.000,00 | KRW 236.500,00 | 149,52K |
| 2026-06-26 | KRW 238.000,00 | +%1,49 | KRW 244.000,00 | KRW 244.000,00 | KRW 227.500,00 | 116,88K |
| 2026-06-25 | KRW 234.500,00 | -%3,70 | KRW 243.000,00 | KRW 248.000,00 | KRW 233.500,00 | 144,75K |
| 2026-06-24 | KRW 243.500,00 | +%0,83 | KRW 244.500,00 | KRW 247.500,00 | KRW 238.000,00 | 72,49K |
| 2026-06-23 | KRW 241.500,00 | -%7,29 | KRW 259.500,00 | KRW 263.000,00 | KRW 241.500,00 | 105,08K |
| 2026-06-22 | KRW 260.500,00 | -%5,96 | KRW 277.500,00 | KRW 277.500,00 | KRW 259.500,00 | 87,81K |
| 2026-06-19 | KRW 277.000,00 | +%7,16 | KRW 261.000,00 | KRW 282.500,00 | KRW 260.500,00 | 245,97K |
| 2026-06-18 | KRW 258.500,00 | -%3,00 | KRW 267.000,00 | KRW 269.000,00 | KRW 258.500,00 | 78,43K |
| 2026-06-17 | KRW 266.500,00 | +%2,11 | KRW 262.500,00 | KRW 270.500,00 | KRW 256.000,00 | 105,02K |
| 2026-06-16 | KRW 261.000,00 | -%0,19 | KRW 264.500,00 | KRW 268.500,00 | KRW 259.000,00 | 108,10K |
| 2026-06-15 | KRW 261.500,00 | -%0,57 | KRW 269.500,00 | KRW 272.500,00 | KRW 259.500,00 | 153,77K |
| 2026-06-12 | KRW 263.000,00 | +%1,15 | KRW 265.500,00 | KRW 272.000,00 | KRW 256.000,00 | 136,64K |
| 2026-06-11 | KRW 260.000,00 | +%1,17 | KRW 247.500,00 | KRW 260.000,00 | KRW 244.000,00 | 130,73K |
| 2026-06-10 | KRW 257.000,00 | -%2,84 | KRW 257.500,00 | KRW 265.000,00 | KRW 248.500,00 | 2 |
| 2026-06-09 | KRW 264.500,00 | -%0,94 | KRW 265.500,00 | KRW 274.500,00 | KRW 254.500,00 | 183,55K |
| 2026-06-08 | KRW 267.000,00 | -%5,15 | KRW 256.000,00 | KRW 279.000,00 | KRW 256.000,00 | 138,67K |
| 2026-06-05 | KRW 281.500,00 | -%2,76 | KRW 280.000,00 | KRW 284.500,00 | KRW 271.500,00 | 139,00K |
| 2026-06-04 | KRW 289.500,00 | -%14,35 | KRW 309.500,00 | KRW 309.500,00 | KRW 287.500,00 | 298,34K |
| 2026-06-02 | KRW 338.000,00 | +%14,38 | KRW 292.500,00 | KRW 343.500,00 | KRW 286.000,00 | 841,78K |
| 2026-06-01 | KRW 295.500,00 | +%2,07 | KRW 302.000,00 | KRW 302.500,00 | KRW 288.000,00 | 204,30K |
| 2026-05-29 | KRW 289.500,00 | +%1,76 | KRW 291.500,00 | KRW 293.000,00 | KRW 281.000,00 | 136,13K |
| 2026-05-28 | KRW 284.500,00 | +%2,52 | KRW 279.000,00 | KRW 296.500,00 | KRW 274.500,00 | 256,51K |
| 2026-05-27 | KRW 277.500,00 | +%2,21 | KRW 267.500,00 | KRW 286.000,00 | KRW 263.000,00 | 195,71K |
| 2026-05-26 | KRW 271.500,00 | -%1,63 | KRW 276.000,00 | KRW 281.000,00 | KRW 265.500,00 | 109,53K |
| 2026-05-22 | KRW 276.000,00 | +%4,94 | KRW 265.000,00 | KRW 279.000,00 | KRW 264.500,00 | 158,10K |
| 2026-05-21 | KRW 263.000,00 | +%0,96 | KRW 263.000,00 | KRW 275.000,00 | KRW 257.500,00 | 175,58K |