Ocean In W Co.Ltd. 052300
KRX · Güney Kore · Elektronik Teknoloji
KRW 1.588,00-12,00 (-%0,75)
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 1.588,00 | -%0,75 | KRW 1.599,00 | KRW 1.636,00 | KRW 1.580,00 | 42,21K |
| 2026-10-01 | KRW 1.600,00 | +%0,25 | KRW 1.581,00 | KRW 1.610,00 | KRW 1.576,00 | 48,63K |
| 2026-09-30 | KRW 1.596,00 | +%0,69 | KRW 1.569,00 | KRW 1.770,00 | KRW 1.565,00 | 561,45K |
| 2026-09-29 | KRW 1.585,00 | +%1,15 | KRW 1.600,00 | KRW 1.600,00 | KRW 1.536,00 | 61,10K |
| 2026-09-28 | KRW 1.567,00 | +%0,26 | KRW 1.592,00 | KRW 1.630,00 | KRW 1.541,00 | 251,66K |
| 2026-09-23 | KRW 1.563,00 | -%3,58 | KRW 1.621,00 | KRW 1.670,00 | KRW 1.558,00 | 155,75K |
| 2026-09-22 | KRW 1.621,00 | -%2,29 | KRW 1.626,00 | KRW 1.659,00 | KRW 1.555,00 | 83,67K |
| 2026-09-21 | KRW 1.659,00 | -%7,63 | KRW 1.758,00 | KRW 1.796,00 | KRW 1.648,00 | 140,13K |
| 2026-09-18 | KRW 1.796,00 | +%20,13 | KRW 1.498,00 | KRW 1.943,00 | KRW 1.498,00 | 2,34M |
| 2026-09-17 | KRW 1.495,00 | +%2,61 | KRW 1.530,00 | KRW 1.530,00 | KRW 1.452,00 | 149,94K |
| 2026-09-16 | KRW 1.457,00 | +%3,11 | KRW 1.422,00 | KRW 1.457,00 | KRW 1.401,00 | 127,88K |
| 2026-09-15 | KRW 1.413,00 | -%0,14 | KRW 1.415,00 | KRW 1.463,00 | KRW 1.413,00 | 49,24K |
| 2026-09-14 | KRW 1.415,00 | -%3,02 | KRW 1.458,00 | KRW 1.458,00 | KRW 1.415,00 | 103,79K |
| 2026-09-11 | KRW 1.459,00 | +%1,96 | KRW 1.431,00 | KRW 1.519,00 | KRW 1.407,00 | 101,13K |
| 2026-09-10 | KRW 1.431,00 | -%2,32 | KRW 1.465,00 | KRW 1.465,00 | KRW 1.425,00 | 30,62K |
| 2026-09-09 | KRW 1.465,00 | -%0,20 | KRW 1.499,00 | KRW 1.499,00 | KRW 1.442,00 | 43,55K |
| 2026-09-08 | KRW 1.468,00 | +%0,14 | KRW 1.466,00 | KRW 1.529,00 | KRW 1.451,00 | 45,59K |
| 2026-09-07 | KRW 1.466,00 | -%2,27 | KRW 1.530,00 | KRW 1.530,00 | KRW 1.438,00 | 106,09K |
| 2026-09-04 | KRW 1.500,00 | +%2,95 | KRW 1.457,00 | KRW 1.500,00 | KRW 1.450,00 | 83,01K |
| 2026-09-03 | KRW 1.457,00 | -%5,20 | KRW 1.522,00 | KRW 1.522,00 | KRW 1.451,00 | 174,63K |
| 2026-09-02 | KRW 1.537,00 | +%2,67 | KRW 1.497,00 | KRW 1.565,00 | KRW 1.490,00 | 176,12K |
| 2026-09-01 | KRW 1.497,00 | -%1,25 | KRW 1.516,00 | KRW 1.533,00 | KRW 1.480,00 | 179,37K |
| 2026-08-31 | KRW 1.516,00 | -%0,07 | KRW 1.517,00 | KRW 1.545,00 | KRW 1.476,00 | 135,57K |
| 2026-08-28 | KRW 1.517,00 | +%10,41 | KRW 1.480,00 | KRW 1.620,00 | KRW 1.419,00 | 543,55K |
| 2026-08-27 | KRW 1.374,00 | +%2,23 | KRW 1.394,00 | KRW 1.429,00 | KRW 1.318,00 | 132,99K |
| 2026-08-26 | KRW 1.344,00 | +%1,36 | KRW 1.326,00 | KRW 1.372,00 | KRW 1.315,00 | 47,92K |
| 2026-08-25 | KRW 1.326,00 | -%1,78 | KRW 1.343,00 | KRW 1.343,00 | KRW 1.286,00 | 146,49K |
| 2026-08-24 | KRW 1.350,00 | +%1,12 | KRW 1.330,00 | KRW 1.368,00 | KRW 1.311,00 | 110,16K |
| 2026-08-21 | KRW 1.335,00 | +%0,38 | KRW 1.337,00 | KRW 1.351,00 | KRW 1.305,00 | 54,05K |
| 2026-08-20 | KRW 1.330,00 | -%2,85 | KRW 1.369,00 | KRW 1.419,00 | KRW 1.327,00 | 162,62K |
| 2026-08-19 | KRW 1.369,00 | -%0,65 | KRW 1.366,00 | KRW 1.407,00 | KRW 1.306,00 | 184,03K |
| 2026-08-18 | KRW 1.378,00 | -%0,07 | KRW 1.379,00 | KRW 1.379,00 | KRW 1.352,00 | 21,62K |
| 2026-08-14 | KRW 1.379,00 | +%2,53 | KRW 1.345,00 | KRW 1.386,00 | KRW 1.336,00 | 47,72K |
| 2026-08-13 | KRW 1.345,00 | -%3,17 | KRW 1.395,00 | KRW 1.402,00 | KRW 1.345,00 | 83,34K |
| 2026-08-12 | KRW 1.389,00 | -%0,71 | KRW 1.400,00 | KRW 1.416,00 | KRW 1.381,00 | 31,86K |
| 2026-08-11 | KRW 1.399,00 | +%0,14 | KRW 1.397,00 | KRW 1.435,00 | KRW 1.389,00 | 93,38K |
| 2026-08-10 | KRW 1.397,00 | +%2,72 | KRW 1.360,00 | KRW 1.400,00 | KRW 1.360,00 | 16,05K |
| 2026-08-07 | KRW 1.360,00 | -%0,37 | KRW 1.394,00 | KRW 1.394,00 | KRW 1.350,00 | 65,93K |
| 2026-08-06 | KRW 1.365,00 | -%7,46 | KRW 1.463,00 | KRW 1.478,00 | KRW 1.363,00 | 143,80K |
| 2026-08-05 | KRW 1.475,00 | +%2,93 | KRW 1.431,00 | KRW 1.475,00 | KRW 1.431,00 | 95,29K |
| 2026-08-04 | KRW 1.433,00 | -%1,44 | KRW 1.454,00 | KRW 1.481,00 | KRW 1.422,00 | 112,79K |
| 2026-08-03 | KRW 1.454,00 | +%3,56 | KRW 1.404,00 | KRW 1.454,00 | KRW 1.360,00 | 294,38K |
| 2026-07-31 | KRW 1.404,00 | +%5,96 | KRW 1.325,00 | KRW 1.441,00 | KRW 1.316,00 | 402,13K |
| 2026-07-30 | KRW 1.325,00 | -%3,71 | KRW 1.400,00 | KRW 1.425,00 | KRW 1.311,00 | 197,96K |
| 2026-07-29 | KRW 1.376,00 | -%2,13 | KRW 1.401,00 | KRW 1.455,00 | KRW 1.334,00 | 187,77K |
| 2026-07-28 | KRW 1.406,00 | -%3,17 | KRW 1.452,00 | KRW 1.569,00 | KRW 1.406,00 | 96,42K |
| 2026-07-27 | KRW 1.452,00 | -%5,28 | KRW 1.509,00 | KRW 1.558,00 | KRW 1.450,00 | 96,03K |
| 2026-07-24 | KRW 1.533,00 | -%3,22 | KRW 1.586,00 | KRW 1.599,00 | KRW 1.450,00 | 60,33K |
| 2026-07-23 | KRW 1.584,00 | +%4,97 | KRW 1.509,00 | KRW 1.589,00 | KRW 1.503,00 | 34,62K |
| 2026-07-22 | KRW 1.509,00 | +%0,60 | KRW 1.480,00 | KRW 1.550,00 | KRW 1.473,00 | 7,79K |
| 2026-07-21 | KRW 1.500,00 | +%1,49 | KRW 1.466,00 | KRW 1.524,00 | KRW 1.416,00 | 39,22K |
| 2026-07-20 | KRW 1.478,00 | -%2,12 | KRW 1.504,00 | KRW 1.582,00 | KRW 1.450,00 | 39,22K |
| 2026-07-16 | KRW 1.510,00 | +%0,53 | KRW 1.502,00 | KRW 1.568,00 | KRW 1.472,00 | 62,86K |
| 2026-07-15 | KRW 1.502,00 | +%1,49 | KRW 1.485,00 | KRW 1.549,00 | KRW 1.485,00 | 103,07K |
| 2026-07-14 | KRW 1.480,00 | -%0,13 | KRW 1.460,00 | KRW 1.602,00 | KRW 1.441,00 | 80,85K |
| 2026-07-13 | KRW 1.482,00 | -%3,14 | KRW 1.515,00 | KRW 1.616,00 | KRW 1.463,00 | 162,26K |
| 2026-07-10 | KRW 1.530,00 | +%6,55 | KRW 1.486,00 | KRW 1.590,00 | KRW 1.363,00 | 201,66K |
| 2026-07-09 | KRW 1.436,00 | +%1,41 | KRW 1.416,00 | KRW 1.463,00 | KRW 1.384,00 | 78,82K |
| 2026-07-08 | KRW 1.416,00 | +%3,89 | KRW 1.363,00 | KRW 1.420,00 | KRW 1.326,00 | 87,92K |
| 2026-07-07 | KRW 1.363,00 | -%5,22 | KRW 1.475,00 | KRW 1.475,00 | KRW 1.335,00 | 103,27K |
| 2026-07-06 | KRW 1.438,00 | +%2,35 | KRW 1.393,00 | KRW 1.449,00 | KRW 1.359,00 | 30,49K |
| 2026-07-03 | KRW 1.405,00 | +%0,50 | KRW 1.389,00 | KRW 1.448,00 | KRW 1.334,00 | 144,54K |
| 2026-07-02 | KRW 1.398,00 | -%4,12 | KRW 1.458,00 | KRW 1.477,00 | KRW 1.350,00 | 40,55K |
| 2026-07-01 | KRW 1.458,00 | +%5,35 | KRW 1.385,00 | KRW 1.459,00 | KRW 1.300,00 | 24,36K |
| 2026-06-30 | KRW 1.384,00 | +%8,21 | KRW 1.279,00 | KRW 1.406,00 | KRW 1.252,00 | 63,51K |
| 2026-06-29 | KRW 1.279,00 | +%3,81 | KRW 1.233,00 | KRW 1.344,00 | KRW 1.233,00 | 97,01K |
| 2026-06-26 | KRW 1.232,00 | -%6,31 | KRW 1.302,00 | KRW 1.310,00 | KRW 1.210,00 | 93,33K |
| 2026-06-25 | KRW 1.315,00 | -%1,42 | KRW 1.329,00 | KRW 1.383,00 | KRW 1.311,00 | 71,67K |
| 2026-06-24 | KRW 1.334,00 | -%2,98 | KRW 1.364,00 | KRW 1.400,00 | KRW 1.326,00 | 117,37K |
| 2026-06-23 | KRW 1.375,00 | -%2,20 | KRW 1.406,00 | KRW 1.422,00 | KRW 1.300,00 | 117,33K |
| 2026-06-22 | KRW 1.406,00 | -%1,95 | KRW 1.434,00 | KRW 1.514,00 | KRW 1.402,00 | 151,13K |
| 2026-06-19 | KRW 1.434,00 | -%3,43 | KRW 1.478,00 | KRW 1.495,00 | KRW 1.431,00 | 110,03K |
| 2026-06-18 | KRW 1.485,00 | -%3,32 | KRW 1.536,00 | KRW 1.536,00 | KRW 1.465,00 | 52,78K |
| 2026-06-17 | KRW 1.536,00 | -%1,22 | KRW 1.634,00 | KRW 1.634,00 | KRW 1.495,00 | 99,10K |
| 2026-06-16 | KRW 1.555,00 | +%2,64 | KRW 1.516,00 | KRW 1.565,00 | KRW 1.510,00 | 153,87K |
| 2026-06-15 | KRW 1.515,00 | -%2,70 | KRW 1.539,00 | KRW 1.599,00 | KRW 1.481,00 | 215,64K |
| 2026-06-12 | KRW 1.557,00 | -%0,26 | KRW 1.561,00 | KRW 1.616,00 | KRW 1.466,00 | 346,64K |
| 2026-06-11 | KRW 1.561,00 | +%3,72 | KRW 1.506,00 | KRW 1.600,00 | KRW 1.438,00 | 237,65K |
| 2026-06-10 | KRW 1.505,00 | -%2,40 | KRW 1.598,00 | KRW 1.598,00 | KRW 1.466,00 | 177,06K |
| 2026-06-09 | KRW 1.542,00 | +%6,34 | KRW 1.438,00 | KRW 1.550,00 | KRW 1.409,00 | 57,17K |
| 2026-06-08 | KRW 1.450,00 | -%1,49 | KRW 1.416,00 | KRW 1.470,00 | KRW 1.410,00 | 44,77K |
| 2026-06-05 | KRW 1.472,00 | -%3,29 | KRW 1.522,00 | KRW 1.600,00 | KRW 1.430,00 | 71,79K |
| 2026-06-04 | KRW 1.522,00 | +%2,84 | KRW 1.480,00 | KRW 1.605,00 | KRW 1.480,00 | 58,57K |
| 2026-06-02 | KRW 1.480,00 | +%1,16 | KRW 1.435,00 | KRW 1.611,00 | KRW 1.420,00 | 110,68K |
| 2026-06-01 | KRW 1.463,00 | -%1,28 | KRW 1.523,00 | KRW 1.523,00 | KRW 1.445,00 | 55,55K |
| 2026-05-29 | KRW 1.482,00 | -%0,54 | KRW 1.481,00 | KRW 1.799,00 | KRW 1.435,00 | 135,62K |
| 2026-05-28 | KRW 1.490,00 | -%0,86 | KRW 1.540,00 | KRW 1.540,00 | KRW 1.434,00 | 80,46K |
| 2026-05-27 | KRW 1.503,00 | -%2,78 | KRW 1.546,00 | KRW 1.558,00 | KRW 1.477,00 | 158,62K |
| 2026-05-26 | KRW 1.546,00 | -%0,58 | KRW 1.589,00 | KRW 1.840,00 | KRW 1.524,00 | 1,17M |
| 2026-05-22 | KRW 1.555,00 | -%10,68 | KRW 1.400,00 | KRW 1.820,00 | KRW 1.400,00 | 1,22M |