TPC Robotics Corporation 048770
KRX · Güney Kore · Üretici İmalatı
KRW 4.125,00+70,00 (+%1,73)
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 4.125,00 | +%1,73 | KRW 4.070,00 | KRW 4.190,00 | KRW 4.030,00 | 244,95K |
| 2026-10-01 | KRW 4.055,00 | +%2,14 | KRW 4.010,00 | KRW 4.090,00 | KRW 3.820,00 | 208,12K |
| 2026-09-30 | KRW 3.970,00 | -%4,45 | KRW 4.170,00 | KRW 4.175,00 | KRW 3.950,00 | 222,57K |
| 2026-09-29 | KRW 4.155,00 | +%1,22 | KRW 4.245,00 | KRW 4.255,00 | KRW 4.030,00 | 264,48K |
| 2026-09-28 | KRW 4.105,00 | -%2,26 | KRW 4.220,00 | KRW 4.290,00 | KRW 4.100,00 | 295,26K |
| 2026-09-23 | KRW 4.200,00 | -%0,36 | KRW 4.340,00 | KRW 4.580,00 | KRW 4.165,00 | 444,45K |
| 2026-09-22 | KRW 4.215,00 | -%2,88 | KRW 4.340,00 | KRW 4.410,00 | KRW 4.215,00 | 438,02K |
| 2026-09-21 | KRW 4.340,00 | -%0,23 | KRW 4.400,00 | KRW 4.410,00 | KRW 4.010,00 | 486,41K |
| 2026-09-18 | KRW 4.350,00 | +%2,11 | KRW 4.345,00 | KRW 4.470,00 | KRW 4.190,00 | 582,68K |
| 2026-09-17 | KRW 4.260,00 | -%0,81 | KRW 4.330,00 | KRW 4.365,00 | KRW 4.180,00 | 321,35K |
| 2026-09-16 | KRW 4.295,00 | -%3,59 | KRW 4.430,00 | KRW 4.430,00 | KRW 4.145,00 | 671,86K |
| 2026-09-15 | KRW 4.455,00 | +%5,57 | KRW 4.355,00 | KRW 4.895,00 | KRW 4.130,00 | 4,54M |
| 2026-09-14 | KRW 4.220,00 | +%0,96 | KRW 4.165,00 | KRW 4.780,00 | KRW 4.030,00 | 3,04M |
| 2026-09-11 | KRW 4.180,00 | -%6,90 | KRW 4.380,00 | KRW 4.380,00 | KRW 4.170,00 | 802,23K |
| 2026-09-10 | KRW 4.490,00 | +%1,24 | KRW 4.695,00 | KRW 5.420,00 | KRW 4.435,00 | 4,75M |
| 2026-09-09 | KRW 4.435,00 | +%2,78 | KRW 4.285,00 | KRW 4.565,00 | KRW 4.200,00 | 1,60M |
| 2026-09-08 | KRW 4.315,00 | -%1,37 | KRW 4.445,00 | KRW 4.600,00 | KRW 4.290,00 | 2,59M |
| 2026-09-07 | KRW 4.375,00 | +%10,34 | KRW 4.515,00 | KRW 5.000,00 | KRW 4.300,00 | 9,16M |
| 2026-09-04 | KRW 3.965,00 | +%30,00 | KRW 3.120,00 | KRW 3.965,00 | KRW 3.120,00 | 1,86M |
| 2026-09-03 | KRW 3.050,00 | -%4,69 | KRW 3.310,00 | KRW 3.310,00 | KRW 2.945,00 | 556,83K |
| 2026-09-02 | KRW 3.200,00 | +%11,30 | KRW 2.870,00 | KRW 3.715,00 | KRW 2.750,00 | 2,74M |
| 2026-09-01 | KRW 2.875,00 | +%1,77 | KRW 2.825,00 | KRW 2.910,00 | KRW 2.815,00 | 41,08K |
| 2026-08-31 | KRW 2.825,00 | -%2,08 | KRW 2.870,00 | KRW 2.875,00 | KRW 2.740,00 | 135,37K |
| 2026-08-28 | KRW 2.885,00 | -%1,20 | KRW 2.920,00 | KRW 2.975,00 | KRW 2.730,00 | 68,45K |
| 2026-08-27 | KRW 2.920,00 | +%0,69 | KRW 2.870,00 | KRW 2.960,00 | KRW 2.870,00 | 51,38K |
| 2026-08-26 | KRW 2.900,00 | -%0,85 | KRW 2.985,00 | KRW 2.985,00 | KRW 2.850,00 | 43,31K |
| 2026-08-25 | KRW 2.925,00 | +%2,09 | KRW 2.870,00 | KRW 2.945,00 | KRW 2.780,00 | 60,21K |
| 2026-08-24 | KRW 2.865,00 | -%0,87 | KRW 2.825,00 | KRW 2.920,00 | KRW 2.825,00 | 47,70K |
| 2026-08-21 | KRW 2.890,00 | -%5,56 | KRW 3.060,00 | KRW 3.060,00 | KRW 2.860,00 | 108,13K |
| 2026-08-20 | KRW 3.060,00 | -%1,29 | KRW 3.110,00 | KRW 3.200,00 | KRW 3.040,00 | 65,45K |
| 2026-08-19 | KRW 3.100,00 | -%2,21 | KRW 3.155,00 | KRW 3.220,00 | KRW 3.015,00 | 102,74K |
| 2026-08-18 | KRW 3.170,00 | -%5,37 | KRW 3.360,00 | KRW 3.405,00 | KRW 3.130,00 | 193,91K |
| 2026-08-14 | KRW 3.350,00 | %0,00 | KRW 3.345,00 | KRW 3.520,00 | KRW 3.280,00 | 193,83K |
| 2026-08-13 | KRW 3.350,00 | +%2,29 | KRW 3.325,00 | KRW 3.445,00 | KRW 3.205,00 | 162,28K |
| 2026-08-12 | KRW 3.275,00 | +%3,15 | KRW 3.175,00 | KRW 3.280,00 | KRW 3.070,00 | 87,64K |
| 2026-08-11 | KRW 3.175,00 | -%1,55 | KRW 3.290,00 | KRW 3.300,00 | KRW 3.120,00 | 100,36K |
| 2026-08-10 | KRW 3.225,00 | +%7,50 | KRW 3.000,00 | KRW 3.225,00 | KRW 3.000,00 | 104,21K |
| 2026-08-07 | KRW 3.000,00 | -%4,15 | KRW 3.130,00 | KRW 3.180,00 | KRW 2.980,00 | 108,61K |
| 2026-08-06 | KRW 3.130,00 | -%0,95 | KRW 3.245,00 | KRW 3.270,00 | KRW 3.035,00 | 165,40K |
| 2026-08-05 | KRW 3.160,00 | +%7,12 | KRW 3.060,00 | KRW 3.170,00 | KRW 2.955,00 | 135,85K |
| 2026-08-04 | KRW 2.950,00 | +%5,73 | KRW 2.765,00 | KRW 2.990,00 | KRW 2.765,00 | 159,65K |
| 2026-08-03 | KRW 2.790,00 | +%3,53 | KRW 2.720,00 | KRW 2.935,00 | KRW 2.675,00 | 192,37K |
| 2026-07-31 | KRW 2.695,00 | +%10,91 | KRW 2.620,00 | KRW 2.700,00 | KRW 2.525,00 | 119,16K |
| 2026-07-30 | KRW 2.430,00 | -%2,99 | KRW 2.505,00 | KRW 2.690,00 | KRW 2.410,00 | 185,15K |
| 2026-07-29 | KRW 2.505,00 | -%8,24 | KRW 2.855,00 | KRW 2.915,00 | KRW 2.400,00 | 425,33K |
| 2026-07-28 | KRW 2.730,00 | -%6,51 | KRW 2.855,00 | KRW 2.855,00 | KRW 2.650,00 | 113,59K |
| 2026-07-27 | KRW 2.920,00 | +%4,29 | KRW 2.880,00 | KRW 3.040,00 | KRW 2.840,00 | 197,38K |
| 2026-07-24 | KRW 2.800,00 | -%11,95 | KRW 3.180,00 | KRW 3.180,00 | KRW 2.800,00 | 233,48K |
| 2026-07-23 | KRW 3.180,00 | +%7,25 | KRW 3.085,00 | KRW 3.250,00 | KRW 2.915,00 | 416,63K |
| 2026-07-22 | KRW 2.965,00 | +%2,42 | KRW 3.140,00 | KRW 3.390,00 | KRW 2.910,00 | 974,25K |
| 2026-07-21 | KRW 2.895,00 | +%7,82 | KRW 2.660,00 | KRW 3.290,00 | KRW 2.580,00 | 923,61K |
| 2026-07-20 | KRW 2.685,00 | -%4,11 | KRW 2.800,00 | KRW 2.805,00 | KRW 2.615,00 | 72,61K |
| 2026-07-16 | KRW 2.800,00 | -%5,41 | KRW 2.875,00 | KRW 2.925,00 | KRW 2.735,00 | 94,41K |
| 2026-07-15 | KRW 2.960,00 | +%9,83 | KRW 2.725,00 | KRW 2.965,00 | KRW 2.725,00 | 125,64K |
| 2026-07-14 | KRW 2.695,00 | -%3,06 | KRW 2.780,00 | KRW 2.815,00 | KRW 2.525,00 | 149,12K |
| 2026-07-13 | KRW 2.780,00 | -%9,15 | KRW 3.060,00 | KRW 3.145,00 | KRW 2.775,00 | 186,41K |
| 2026-07-10 | KRW 3.060,00 | +%8,51 | KRW 2.830,00 | KRW 3.140,00 | KRW 2.830,00 | 110,30K |
| 2026-07-09 | KRW 2.820,00 | -%3,09 | KRW 2.860,00 | KRW 3.025,00 | KRW 2.780,00 | 188,16K |
| 2026-07-08 | KRW 2.910,00 | -%7,47 | KRW 3.100,00 | KRW 3.160,00 | KRW 2.870,00 | 181,54K |
| 2026-07-07 | KRW 3.145,00 | -%2,93 | KRW 3.240,00 | KRW 3.315,00 | KRW 3.005,00 | 136,73K |
| 2026-07-06 | KRW 3.240,00 | +%0,47 | KRW 3.265,00 | KRW 3.315,00 | KRW 3.105,00 | 89,14K |
| 2026-07-03 | KRW 3.225,00 | +%5,91 | KRW 3.045,00 | KRW 3.225,00 | KRW 2.890,00 | 204,10K |
| 2026-07-02 | KRW 3.045,00 | -%5,58 | KRW 3.215,00 | KRW 3.215,00 | KRW 2.995,00 | 113,51K |
| 2026-07-01 | KRW 3.225,00 | +%0,94 | KRW 3.200,00 | KRW 3.340,00 | KRW 3.075,00 | 207,34K |
| 2026-06-30 | KRW 3.195,00 | -%0,62 | KRW 3.475,00 | KRW 3.475,00 | KRW 3.135,00 | 142,55K |
| 2026-06-29 | KRW 3.215,00 | +%11,05 | KRW 2.895,00 | KRW 3.250,00 | KRW 2.885,00 | 192,48K |
| 2026-06-26 | KRW 2.895,00 | -%6,16 | KRW 3.085,00 | KRW 3.090,00 | KRW 2.815,00 | 244,85K |
| 2026-06-25 | KRW 3.085,00 | -%5,22 | KRW 3.255,00 | KRW 3.355,00 | KRW 3.060,00 | 229,48K |
| 2026-06-24 | KRW 3.255,00 | -%2,98 | KRW 3.355,00 | KRW 3.530,00 | KRW 3.195,00 | 340,92K |
| 2026-06-23 | KRW 3.355,00 | -%11,83 | KRW 3.775,00 | KRW 3.800,00 | KRW 3.350,00 | 254,53K |
| 2026-06-22 | KRW 3.805,00 | -%1,04 | KRW 3.845,00 | KRW 3.980,00 | KRW 3.725,00 | 128,69K |
| 2026-06-19 | KRW 3.845,00 | -%8,23 | KRW 4.155,00 | KRW 4.155,00 | KRW 3.695,00 | 387,17K |
| 2026-06-18 | KRW 4.190,00 | -%3,12 | KRW 4.400,00 | KRW 4.400,00 | KRW 3.995,00 | 231,34K |
| 2026-06-17 | KRW 4.325,00 | -%1,59 | KRW 4.345,00 | KRW 4.510,00 | KRW 4.200,00 | 207,65K |
| 2026-06-16 | KRW 4.395,00 | -%2,44 | KRW 4.640,00 | KRW 4.660,00 | KRW 4.340,00 | 235,95K |
| 2026-06-15 | KRW 4.505,00 | +%5,01 | KRW 4.370,00 | KRW 4.590,00 | KRW 4.175,00 | 462,68K |
| 2026-06-12 | KRW 4.290,00 | +%2,02 | KRW 4.290,00 | KRW 4.560,00 | KRW 4.185,00 | 491,96K |
| 2026-06-11 | KRW 4.205,00 | -%2,10 | KRW 4.150,00 | KRW 4.275,00 | KRW 3.950,00 | 385,99K |
| 2026-06-10 | KRW 4.295,00 | -%6,53 | KRW 4.355,00 | KRW 4.570,00 | KRW 4.120,00 | 5 |
| 2026-06-09 | KRW 4.595,00 | +%0,33 | KRW 4.595,00 | KRW 4.895,00 | KRW 4.350,00 | 386,29K |
| 2026-06-08 | KRW 4.580,00 | -%8,40 | KRW 4.655,00 | KRW 4.950,00 | KRW 4.220,00 | 453,21K |
| 2026-06-05 | KRW 5.000,00 | +%3,52 | KRW 4.700,00 | KRW 5.060,00 | KRW 4.520,00 | 669,52K |
| 2026-06-04 | KRW 4.830,00 | -%1,63 | KRW 4.890,00 | KRW 5.040,00 | KRW 4.650,00 | 355,25K |
| 2026-06-02 | KRW 4.910,00 | -%5,58 | KRW 5.360,00 | KRW 5.600,00 | KRW 4.770,00 | 886,62K |
| 2026-06-01 | KRW 5.200,00 | -%4,41 | KRW 5.580,00 | KRW 6.430,00 | KRW 5.150,00 | 2,51M |
| 2026-05-29 | KRW 5.440,00 | -%2,16 | KRW 5.740,00 | KRW 5.780,00 | KRW 5.010,00 | 479,91K |
| 2026-05-28 | KRW 5.560,00 | -%7,64 | KRW 6.270,00 | KRW 6.280,00 | KRW 5.110,00 | 843,81K |
| 2026-05-27 | KRW 6.020,00 | -%10,01 | KRW 6.550,00 | KRW 6.600,00 | KRW 5.920,00 | 728,61K |
| 2026-05-26 | KRW 6.690,00 | +%9,14 | KRW 6.220,00 | KRW 6.690,00 | KRW 5.920,00 | 1,20M |
| 2026-05-22 | KRW 6.130,00 | +%1,83 | KRW 6.020,00 | KRW 6.260,00 | KRW 5.810,00 | 998,07K |