KL-Net Corp 039420
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 2.660,00+20,00 (+%0,76)
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 2.660,00 | +%0,76 | KRW 2.655,00 | KRW 2.660,00 | KRW 2.610,00 | 9,66K |
| 2026-10-01 | KRW 2.640,00 | %0,00 | KRW 2.640,00 | KRW 2.675,00 | KRW 2.600,00 | 33,53K |
| 2026-09-30 | KRW 2.640,00 | %0,00 | KRW 2.640,00 | KRW 2.675,00 | KRW 2.630,00 | 6,73K |
| 2026-09-29 | KRW 2.640,00 | -%1,68 | KRW 2.695,00 | KRW 2.700,00 | KRW 2.635,00 | 7,87K |
| 2026-09-28 | KRW 2.685,00 | +%1,13 | KRW 2.660,00 | KRW 2.690,00 | KRW 2.640,00 | 8,34K |
| 2026-09-23 | KRW 2.655,00 | -%0,38 | KRW 2.665,00 | KRW 2.695,00 | KRW 2.645,00 | 8,37K |
| 2026-09-22 | KRW 2.665,00 | %0,00 | KRW 2.680,00 | KRW 2.680,00 | KRW 2.645,00 | 4,08K |
| 2026-09-21 | KRW 2.665,00 | -%0,37 | KRW 2.705,00 | KRW 2.720,00 | KRW 2.650,00 | 9,89K |
| 2026-09-18 | KRW 2.675,00 | -%0,56 | KRW 2.690,00 | KRW 2.725,00 | KRW 2.675,00 | 27,72K |
| 2026-09-17 | KRW 2.690,00 | -%1,82 | KRW 2.735,00 | KRW 2.740,00 | KRW 2.650,00 | 16,56K |
| 2026-09-16 | KRW 2.740,00 | -%1,62 | KRW 2.770,00 | KRW 2.775,00 | KRW 2.730,00 | 5,97K |
| 2026-09-15 | KRW 2.785,00 | +%0,18 | KRW 2.780,00 | KRW 2.800,00 | KRW 2.740,00 | 21,13K |
| 2026-09-14 | KRW 2.780,00 | +%0,72 | KRW 2.765,00 | KRW 2.785,00 | KRW 2.745,00 | 7,22K |
| 2026-09-11 | KRW 2.760,00 | +%1,10 | KRW 2.730,00 | KRW 2.795,00 | KRW 2.730,00 | 18,51K |
| 2026-09-10 | KRW 2.730,00 | -%1,27 | KRW 2.745,00 | KRW 2.780,00 | KRW 2.730,00 | 14,33K |
| 2026-09-09 | KRW 2.765,00 | +%0,18 | KRW 2.760,00 | KRW 2.775,00 | KRW 2.735,00 | 17,57K |
| 2026-09-08 | KRW 2.760,00 | +%0,73 | KRW 2.730,00 | KRW 2.780,00 | KRW 2.715,00 | 13,56K |
| 2026-09-07 | KRW 2.740,00 | +%1,11 | KRW 2.710,00 | KRW 2.740,00 | KRW 2.710,00 | 6,48K |
| 2026-09-04 | KRW 2.710,00 | -%1,28 | KRW 2.710,00 | KRW 2.770,00 | KRW 2.685,00 | 32,18K |
| 2026-09-03 | KRW 2.745,00 | +%0,18 | KRW 2.740,00 | KRW 2.780,00 | KRW 2.670,00 | 15,35K |
| 2026-09-02 | KRW 2.740,00 | -%1,79 | KRW 2.790,00 | KRW 2.790,00 | KRW 2.725,00 | 8,27K |
| 2026-09-01 | KRW 2.790,00 | +%0,54 | KRW 2.750,00 | KRW 2.790,00 | KRW 2.700,00 | 31,92K |
| 2026-08-31 | KRW 2.775,00 | -%0,54 | KRW 2.785,00 | KRW 2.785,00 | KRW 2.750,00 | 24,64K |
| 2026-08-28 | KRW 2.790,00 | +%0,54 | KRW 2.780,00 | KRW 2.800,00 | KRW 2.755,00 | 19,26K |
| 2026-08-27 | KRW 2.775,00 | +%2,97 | KRW 2.690,00 | KRW 2.790,00 | KRW 2.660,00 | 40,82K |
| 2026-08-26 | KRW 2.695,00 | -%0,92 | KRW 2.720,00 | KRW 2.735,00 | KRW 2.670,00 | 15,51K |
| 2026-08-25 | KRW 2.720,00 | -%0,55 | KRW 2.730,00 | KRW 2.740,00 | KRW 2.665,00 | 9,24K |
| 2026-08-24 | KRW 2.735,00 | +%1,86 | KRW 2.715,00 | KRW 2.750,00 | KRW 2.670,00 | 18,93K |
| 2026-08-21 | KRW 2.685,00 | -%0,19 | KRW 2.720,00 | KRW 2.735,00 | KRW 2.620,00 | 32,54K |
| 2026-08-20 | KRW 2.690,00 | -%2,00 | KRW 2.750,00 | KRW 2.785,00 | KRW 2.685,00 | 34,43K |
| 2026-08-19 | KRW 2.745,00 | -%0,90 | KRW 2.750,00 | KRW 2.770,00 | KRW 2.700,00 | 29,51K |
| 2026-08-18 | KRW 2.770,00 | -%3,32 | KRW 2.820,00 | KRW 2.840,00 | KRW 2.730,00 | 55,86K |
| 2026-08-14 | KRW 2.865,00 | +%0,53 | KRW 2.845,00 | KRW 2.880,00 | KRW 2.800,00 | 23,84K |
| 2026-08-13 | KRW 2.850,00 | -%1,55 | KRW 2.880,00 | KRW 2.880,00 | KRW 2.810,00 | 36,80K |
| 2026-08-12 | KRW 2.895,00 | -%1,36 | KRW 2.915,00 | KRW 2.925,00 | KRW 2.855,00 | 35,31K |
| 2026-08-11 | KRW 2.935,00 | +%2,26 | KRW 2.870,00 | KRW 2.935,00 | KRW 2.860,00 | 40,60K |
| 2026-08-10 | KRW 2.870,00 | +%2,68 | KRW 2.795,00 | KRW 2.870,00 | KRW 2.795,00 | 36,82K |
| 2026-08-07 | KRW 2.795,00 | +%0,90 | KRW 2.775,00 | KRW 2.820,00 | KRW 2.770,00 | 18,84K |
| 2026-08-06 | KRW 2.770,00 | -%0,54 | KRW 2.790,00 | KRW 2.790,00 | KRW 2.765,00 | 23,93K |
| 2026-08-05 | KRW 2.785,00 | +%1,09 | KRW 2.760,00 | KRW 2.790,00 | KRW 2.750,00 | 32,20K |
| 2026-08-04 | KRW 2.755,00 | +%1,66 | KRW 2.750,00 | KRW 2.765,00 | KRW 2.690,00 | 54,24K |
| 2026-08-03 | KRW 2.710,00 | +%1,50 | KRW 2.670,00 | KRW 2.750,00 | KRW 2.670,00 | 77,25K |
| 2026-07-31 | KRW 2.670,00 | +%4,09 | KRW 2.575,00 | KRW 2.670,00 | KRW 2.570,00 | 55,26K |
| 2026-07-30 | KRW 2.565,00 | +%1,18 | KRW 2.520,00 | KRW 2.585,00 | KRW 2.480,00 | 60,70K |
| 2026-07-29 | KRW 2.535,00 | -%2,87 | KRW 2.575,00 | KRW 2.620,00 | KRW 2.430,00 | 121,34K |
| 2026-07-28 | KRW 2.610,00 | -%0,38 | KRW 2.600,00 | KRW 2.670,00 | KRW 2.560,00 | 54,80K |
| 2026-07-27 | KRW 2.620,00 | +%0,58 | KRW 2.645,00 | KRW 2.685,00 | KRW 2.620,00 | 28,47K |
| 2026-07-24 | KRW 2.605,00 | -%2,80 | KRW 2.690,00 | KRW 2.690,00 | KRW 2.605,00 | 49,31K |
| 2026-07-23 | KRW 2.680,00 | +%1,71 | KRW 2.640,00 | KRW 2.730,00 | KRW 2.620,00 | 46,65K |
| 2026-07-22 | KRW 2.635,00 | +%1,15 | KRW 2.630,00 | KRW 2.660,00 | KRW 2.610,00 | 9,38K |
| 2026-07-21 | KRW 2.605,00 | %0,00 | KRW 2.580,00 | KRW 2.650,00 | KRW 2.570,00 | 28,47K |
| 2026-07-20 | KRW 2.605,00 | -%0,95 | KRW 2.655,00 | KRW 2.700,00 | KRW 2.580,00 | 40,72K |
| 2026-07-16 | KRW 2.630,00 | +%0,38 | KRW 2.610,00 | KRW 2.690,00 | KRW 2.605,00 | 42,28K |
| 2026-07-15 | KRW 2.620,00 | +%1,75 | KRW 2.585,00 | KRW 2.635,00 | KRW 2.585,00 | 14,73K |
| 2026-07-14 | KRW 2.575,00 | +%0,98 | KRW 2.555,00 | KRW 2.615,00 | KRW 2.500,00 | 41,51K |
| 2026-07-13 | KRW 2.550,00 | -%3,41 | KRW 2.640,00 | KRW 2.660,00 | KRW 2.530,00 | 48,89K |
| 2026-07-10 | KRW 2.640,00 | +%3,33 | KRW 2.560,00 | KRW 2.640,00 | KRW 2.555,00 | 20,80K |
| 2026-07-09 | KRW 2.555,00 | -%1,35 | KRW 2.530,00 | KRW 2.595,00 | KRW 2.530,00 | 19,89K |
| 2026-07-08 | KRW 2.590,00 | -%1,71 | KRW 2.640,00 | KRW 2.675,00 | KRW 2.550,00 | 33,21K |
| 2026-07-07 | KRW 2.635,00 | -%0,75 | KRW 2.655,00 | KRW 2.665,00 | KRW 2.585,00 | 17,18K |
| 2026-07-06 | KRW 2.655,00 | +%0,95 | KRW 2.630,00 | KRW 2.670,00 | KRW 2.625,00 | 21,68K |
| 2026-07-03 | KRW 2.630,00 | +%0,77 | KRW 2.610,00 | KRW 2.630,00 | KRW 2.570,00 | 21,67K |
| 2026-07-02 | KRW 2.610,00 | +%1,16 | KRW 2.615,00 | KRW 2.650,00 | KRW 2.575,00 | 37,51K |
| 2026-07-01 | KRW 2.580,00 | -%0,39 | KRW 2.590,00 | KRW 2.610,00 | KRW 2.560,00 | 10,40K |
| 2026-06-30 | KRW 2.590,00 | +%0,97 | KRW 2.565,00 | KRW 2.625,00 | KRW 2.560,00 | 18,53K |
| 2026-06-29 | KRW 2.565,00 | +%3,64 | KRW 2.475,00 | KRW 2.565,00 | KRW 2.475,00 | 18,29K |
| 2026-06-26 | KRW 2.475,00 | +%0,20 | KRW 2.450,00 | KRW 2.480,00 | KRW 2.420,00 | 54,31K |
| 2026-06-25 | KRW 2.470,00 | -%1,59 | KRW 2.460,00 | KRW 2.545,00 | KRW 2.460,00 | 59,15K |
| 2026-06-24 | KRW 2.510,00 | +%1,41 | KRW 2.475,00 | KRW 2.530,00 | KRW 2.445,00 | 87,05K |
| 2026-06-23 | KRW 2.475,00 | -%3,32 | KRW 2.535,00 | KRW 2.560,00 | KRW 2.470,00 | 121,93K |
| 2026-06-22 | KRW 2.560,00 | -%0,58 | KRW 2.590,00 | KRW 2.600,00 | KRW 2.520,00 | 83,69K |
| 2026-06-19 | KRW 2.575,00 | -%2,46 | KRW 2.620,00 | KRW 2.640,00 | KRW 2.515,00 | 124,20K |
| 2026-06-18 | KRW 2.640,00 | -%2,22 | KRW 2.680,00 | KRW 2.700,00 | KRW 2.625,00 | 60,02K |
| 2026-06-17 | KRW 2.700,00 | -%0,37 | KRW 2.710,00 | KRW 2.735,00 | KRW 2.680,00 | 36,55K |
| 2026-06-16 | KRW 2.710,00 | %0,00 | KRW 2.730,00 | KRW 2.770,00 | KRW 2.705,00 | 22,72K |
| 2026-06-15 | KRW 2.710,00 | +%0,56 | KRW 2.705,00 | KRW 2.750,00 | KRW 2.700,00 | 52,94K |
| 2026-06-12 | KRW 2.695,00 | +%1,32 | KRW 2.670,00 | KRW 2.750,00 | KRW 2.665,00 | 52,49K |
| 2026-06-11 | KRW 2.660,00 | +%2,31 | KRW 2.590,00 | KRW 2.660,00 | KRW 2.565,00 | 37,28K |
| 2026-06-10 | KRW 2.600,00 | -%3,17 | KRW 2.665,00 | KRW 2.690,00 | KRW 2.550,00 | 71,19K |
| 2026-06-09 | KRW 2.685,00 | +%6,55 | KRW 2.525,00 | KRW 2.690,00 | KRW 2.525,00 | 119,30K |
| 2026-06-08 | KRW 2.520,00 | -%6,32 | KRW 2.630,00 | KRW 2.685,00 | KRW 2.510,00 | 122,27K |
| 2026-06-05 | KRW 2.690,00 | +%0,75 | KRW 2.670,00 | KRW 2.730,00 | KRW 2.625,00 | 73,47K |
| 2026-06-04 | KRW 2.670,00 | -%2,55 | KRW 2.705,00 | KRW 2.740,00 | KRW 2.640,00 | 88,40K |
| 2026-06-02 | KRW 2.740,00 | +%1,48 | KRW 2.700,00 | KRW 2.740,00 | KRW 2.620,00 | 81,95K |
| 2026-06-01 | KRW 2.700,00 | -%0,18 | KRW 2.680,00 | KRW 2.730,00 | KRW 2.620,00 | 108,02K |
| 2026-05-29 | KRW 2.705,00 | -%3,39 | KRW 2.820,00 | KRW 2.845,00 | KRW 2.690,00 | 59,39K |
| 2026-05-28 | KRW 2.800,00 | +%1,27 | KRW 2.740,00 | KRW 2.825,00 | KRW 2.730,00 | 78,34K |
| 2026-05-27 | KRW 2.765,00 | -%1,60 | KRW 2.815,00 | KRW 2.830,00 | KRW 2.735,00 | 139,17K |
| 2026-05-26 | KRW 2.810,00 | -%4,10 | KRW 2.940,00 | KRW 2.950,00 | KRW 2.790,00 | 228,19K |
| 2026-05-22 | KRW 2.930,00 | +%2,63 | KRW 2.865,00 | KRW 2.940,00 | KRW 2.860,00 | 76,04K |