FreeMs Corporation 053160
KRX · Güney Kore · Üretici İmalatı
KRW 8.400,00-330,00 (-%3,78)
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 8.430,00 | -%3,44 | KRW 8.730,00 | KRW 8.730,00 | KRW 8.320,00 | 4,07K |
| 2026-10-01 | KRW 8.730,00 | -%1,02 | KRW 8.820,00 | KRW 8.870,00 | KRW 8.625,00 | 8,99K |
| 2026-09-30 | KRW 8.820,00 | -%0,23 | KRW 8.930,00 | KRW 9.430,00 | KRW 8.810,00 | 6,08K |
| 2026-09-29 | KRW 8.840,00 | -%4,95 | KRW 9.040,00 | KRW 9.290,00 | KRW 8.810,00 | 10,15K |
| 2026-09-28 | KRW 9.300,00 | -%0,43 | KRW 9.400,00 | KRW 9.520,00 | KRW 9.100,00 | 8,49K |
| 2026-09-23 | KRW 9.340,00 | -%0,32 | KRW 9.370,00 | KRW 9.670,00 | KRW 9.080,00 | 7,09K |
| 2026-09-22 | KRW 9.370,00 | +%1,85 | KRW 9.320,00 | KRW 9.770,00 | KRW 9.030,00 | 5,53K |
| 2026-09-21 | KRW 9.200,00 | -%2,13 | KRW 9.410,00 | KRW 9.620,00 | KRW 9.120,00 | 7,83K |
| 2026-09-18 | KRW 9.400,00 | -%5,62 | KRW 9.970,00 | KRW 10.200,00 | KRW 9.210,00 | 13,24K |
| 2026-09-17 | KRW 9.960,00 | -%1,39 | KRW 10.100,00 | KRW 10.670,00 | KRW 9.850,00 | 5,71K |
| 2026-09-16 | KRW 10.100,00 | -%4,54 | KRW 10.580,00 | KRW 10.680,00 | KRW 10.100,00 | 2,40K |
| 2026-09-15 | KRW 10.580,00 | +%3,83 | KRW 10.580,00 | KRW 10.580,00 | KRW 10.140,00 | 9,96K |
| 2026-09-14 | KRW 10.190,00 | -%0,68 | KRW 10.220,00 | KRW 10.490,00 | KRW 10.170,00 | 7,63K |
| 2026-09-11 | KRW 10.260,00 | -%2,19 | KRW 10.490,00 | KRW 10.490,00 | KRW 10.180,00 | 3,22K |
| 2026-09-10 | KRW 10.490,00 | %0,00 | KRW 10.570,00 | KRW 10.570,00 | KRW 10.220,00 | 7,33K |
| 2026-09-09 | KRW 10.490,00 | +%1,35 | KRW 10.080,00 | KRW 10.670,00 | KRW 9.900,00 | 6,31K |
| 2026-09-08 | KRW 10.350,00 | -%3,09 | KRW 10.700,00 | KRW 10.750,00 | KRW 9.820,00 | 25,89K |
| 2026-09-07 | KRW 10.680,00 | +%5,85 | KRW 10.180,00 | KRW 10.690,00 | KRW 10.120,00 | 19,02K |
| 2026-09-04 | KRW 10.090,00 | +%3,06 | KRW 9.790,00 | KRW 10.150,00 | KRW 9.710,00 | 13,36K |
| 2026-09-03 | KRW 9.790,00 | +%1,35 | KRW 9.670,00 | KRW 9.860,00 | KRW 9.590,00 | 4,23K |
| 2026-09-02 | KRW 9.660,00 | -%1,43 | KRW 9.800,00 | KRW 9.900,00 | KRW 9.530,00 | 1,70K |
| 2026-09-01 | KRW 9.800,00 | +%1,55 | KRW 9.730,00 | KRW 9.800,00 | KRW 9.470,00 | 4,32K |
| 2026-08-31 | KRW 9.650,00 | +%0,73 | KRW 9.600,00 | KRW 9.690,00 | KRW 9.460,00 | 1,84K |
| 2026-08-28 | KRW 9.580,00 | +%1,48 | KRW 9.450,00 | KRW 9.600,00 | KRW 9.260,00 | 2,33K |
| 2026-08-27 | KRW 9.440,00 | +%0,43 | KRW 9.500,00 | KRW 9.500,00 | KRW 9.180,00 | 8,92K |
| 2026-08-26 | KRW 9.400,00 | %0,00 | KRW 9.400,00 | KRW 9.490,00 | KRW 9.300,00 | 20,41K |
| 2026-08-25 | KRW 9.400,00 | +%0,32 | KRW 9.500,00 | KRW 9.500,00 | KRW 9.210,00 | 6,94K |
| 2026-08-24 | KRW 9.370,00 | +%1,19 | KRW 9.390,00 | KRW 9.410,00 | KRW 9.290,00 | 12,58K |
| 2026-08-21 | KRW 9.260,00 | +%1,54 | KRW 9.120,00 | KRW 9.290,00 | KRW 8.480,00 | 3,47K |
| 2026-08-20 | KRW 9.120,00 | -%2,46 | KRW 9.420,00 | KRW 9.540,00 | KRW 9.050,00 | 20,78K |
| 2026-08-19 | KRW 9.350,00 | -%0,53 | KRW 9.480,00 | KRW 9.480,00 | KRW 9.260,00 | 5,53K |
| 2026-08-18 | KRW 9.400,00 | -%0,32 | KRW 9.430,00 | KRW 9.550,00 | KRW 9.320,00 | 5,73K |
| 2026-08-14 | KRW 9.430,00 | -%0,21 | KRW 9.450,00 | KRW 9.500,00 | KRW 9.060,00 | 5,54K |
| 2026-08-13 | KRW 9.450,00 | +%1,07 | KRW 9.470,00 | KRW 9.480,00 | KRW 9.300,00 | 11,87K |
| 2026-08-12 | KRW 9.350,00 | -%0,11 | KRW 9.360,00 | KRW 9.460,00 | KRW 9.270,00 | 5,78K |
| 2026-08-11 | KRW 9.360,00 | +%1,41 | KRW 9.160,00 | KRW 9.400,00 | KRW 9.160,00 | 18,27K |
| 2026-08-10 | KRW 9.230,00 | -%0,65 | KRW 9.010,00 | KRW 9.390,00 | KRW 9.010,00 | 3,71K |
| 2026-08-07 | KRW 9.290,00 | +%0,76 | KRW 9.290,00 | KRW 9.320,00 | KRW 9.070,00 | 12,88K |
| 2026-08-06 | KRW 9.220,00 | +%1,43 | KRW 9.040,00 | KRW 9.260,00 | KRW 9.020,00 | 14,83K |
| 2026-08-05 | KRW 9.090,00 | -%1,84 | KRW 9.260,00 | KRW 9.260,00 | KRW 8.860,00 | 58,89K |
| 2026-08-04 | KRW 9.260,00 | +%1,42 | KRW 9.060,00 | KRW 9.290,00 | KRW 9.060,00 | 8,01K |
| 2026-08-03 | KRW 9.130,00 | +%1,90 | KRW 8.530,00 | KRW 9.160,00 | KRW 8.530,00 | 18,51K |
| 2026-07-31 | KRW 8.960,00 | +%7,31 | KRW 8.350,00 | KRW 9.050,00 | KRW 8.350,00 | 19,63K |
| 2026-07-30 | KRW 8.350,00 | +%3,21 | KRW 7.500,00 | KRW 8.570,00 | KRW 7.500,00 | 8,46K |
| 2026-07-29 | KRW 8.090,00 | -%9,30 | KRW 9.100,00 | KRW 9.100,00 | KRW 7.990,00 | 19,75K |
| 2026-07-28 | KRW 8.920,00 | -%3,98 | KRW 9.200,00 | KRW 9.200,00 | KRW 8.920,00 | 12,25K |
| 2026-07-27 | KRW 9.290,00 | +%2,09 | KRW 9.030,00 | KRW 9.290,00 | KRW 8.750,00 | 14,56K |
| 2026-07-24 | KRW 9.100,00 | +%0,55 | KRW 9.060,00 | KRW 9.140,00 | KRW 8.800,00 | 8,89K |
| 2026-07-23 | KRW 9.050,00 | %0,00 | KRW 8.960,00 | KRW 9.180,00 | KRW 8.960,00 | 5,75K |
| 2026-07-22 | KRW 9.050,00 | +%0,67 | KRW 8.890,00 | KRW 9.190,00 | KRW 8.890,00 | 13,19K |
| 2026-07-21 | KRW 8.990,00 | +%1,01 | KRW 9.500,00 | KRW 9.570,00 | KRW 8.930,00 | 13,76K |
| 2026-07-20 | KRW 8.900,00 | -%2,52 | KRW 8.790,00 | KRW 9.100,00 | KRW 8.790,00 | 14,61K |
| 2026-07-16 | KRW 9.130,00 | +%0,33 | KRW 9.500,00 | KRW 9.500,00 | KRW 8.880,00 | 34,24K |
| 2026-07-15 | KRW 9.100,00 | -%1,94 | KRW 9.290,00 | KRW 9.390,00 | KRW 9.100,00 | 10,23K |
| 2026-07-14 | KRW 9.280,00 | -%0,22 | KRW 9.490,00 | KRW 9.490,00 | KRW 8.770,00 | 28,82K |
| 2026-07-13 | KRW 9.300,00 | -%0,53 | KRW 9.350,00 | KRW 9.360,00 | KRW 9.030,00 | 45,64K |
| 2026-07-10 | KRW 9.350,00 | +%3,66 | KRW 9.260,00 | KRW 9.360,00 | KRW 9.000,00 | 11,06K |
| 2026-07-09 | KRW 9.020,00 | +%5,62 | KRW 8.630,00 | KRW 9.100,00 | KRW 8.330,00 | 18,82K |
| 2026-07-08 | KRW 8.540,00 | -%6,56 | KRW 9.110,00 | KRW 9.150,00 | KRW 8.510,00 | 28,46K |
| 2026-07-07 | KRW 9.140,00 | +%0,22 | KRW 9.120,00 | KRW 9.190,00 | KRW 8.990,00 | 13,07K |
| 2026-07-06 | KRW 9.120,00 | +%1,22 | KRW 8.990,00 | KRW 9.150,00 | KRW 8.900,00 | 27,88K |
| 2026-07-03 | KRW 9.010,00 | +%1,69 | KRW 9.220,00 | KRW 9.220,00 | KRW 8.720,00 | 31,69K |
| 2026-07-02 | KRW 8.860,00 | -%3,59 | KRW 9.140,00 | KRW 9.190,00 | KRW 8.740,00 | 41,47K |
| 2026-07-01 | KRW 9.190,00 | -%1,92 | KRW 9.360,00 | KRW 9.360,00 | KRW 8.950,00 | 34,03K |
| 2026-06-30 | KRW 9.370,00 | -%0,32 | KRW 9.300,00 | KRW 9.570,00 | KRW 9.250,00 | 13,20K |
| 2026-06-29 | KRW 9.400,00 | +%3,41 | KRW 9.090,00 | KRW 9.500,00 | KRW 8.820,00 | 18,56K |
| 2026-06-26 | KRW 9.090,00 | -%2,78 | KRW 9.340,00 | KRW 9.340,00 | KRW 8.640,00 | 60,71K |
| 2026-06-25 | KRW 9.350,00 | -%0,11 | KRW 9.360,00 | KRW 9.600,00 | KRW 8.800,00 | 33,98K |
| 2026-06-24 | KRW 9.360,00 | +%1,74 | KRW 8.880,00 | KRW 9.420,00 | KRW 8.880,00 | 19,50K |
| 2026-06-23 | KRW 9.200,00 | -%4,17 | KRW 9.410,00 | KRW 9.610,00 | KRW 8.510,00 | 33,78K |
| 2026-06-22 | KRW 9.600,00 | %0,00 | KRW 9.480,00 | KRW 9.650,00 | KRW 9.250,00 | 25,16K |
| 2026-06-19 | KRW 9.600,00 | +%1,48 | KRW 9.470,00 | KRW 10.100,00 | KRW 9.440,00 | 75,38K |
| 2026-06-18 | KRW 9.460,00 | +%0,11 | KRW 9.500,00 | KRW 9.600,00 | KRW 9.260,00 | 61,11K |
| 2026-06-17 | KRW 9.450,00 | +%2,27 | KRW 9.370,00 | KRW 9.570,00 | KRW 9.120,00 | 58,53K |
| 2026-06-16 | KRW 9.240,00 | +%14,78 | KRW 9.090,00 | KRW 10.310,00 | KRW 8.350,00 | 362,21K |
| 2026-06-15 | KRW 8.050,00 | +%0,63 | KRW 8.160,00 | KRW 8.390,00 | KRW 7.810,00 | 14,49K |
| 2026-06-12 | KRW 8.000,00 | +%4,30 | KRW 7.990,00 | KRW 8.160,00 | KRW 7.800,00 | 10,38K |
| 2026-06-11 | KRW 7.670,00 | +%2,27 | KRW 7.460,00 | KRW 7.720,00 | KRW 7.150,00 | 6,29K |
| 2026-06-10 | KRW 7.500,00 | -%2,09 | KRW 7.660,00 | KRW 7.910,00 | KRW 7.000,00 | 16,58K |
| 2026-06-09 | KRW 7.660,00 | -%1,67 | KRW 7.720,00 | KRW 8.070,00 | KRW 7.370,00 | 23,00K |
| 2026-06-08 | KRW 7.790,00 | -%4,88 | KRW 7.230,00 | KRW 8.150,00 | KRW 7.210,00 | 70,79K |
| 2026-06-05 | KRW 8.190,00 | -%1,92 | KRW 8.350,00 | KRW 8.570,00 | KRW 8.000,00 | 35,51K |
| 2026-06-04 | KRW 8.350,00 | +%4,64 | KRW 7.980,00 | KRW 8.500,00 | KRW 7.980,00 | 21,67K |
| 2026-06-02 | KRW 7.980,00 | +%2,18 | KRW 7.810,00 | KRW 8.000,00 | KRW 7.780,00 | 26,63K |
| 2026-06-01 | KRW 7.810,00 | -%2,62 | KRW 8.020,00 | KRW 8.250,00 | KRW 7.660,00 | 34,90K |
| 2026-05-29 | KRW 8.020,00 | -%2,43 | KRW 8.250,00 | KRW 8.470,00 | KRW 7.930,00 | 36,03K |
| 2026-05-28 | KRW 8.220,00 | +%1,11 | KRW 8.130,00 | KRW 8.470,00 | KRW 8.020,00 | 28,31K |
| 2026-05-27 | KRW 8.130,00 | -%0,12 | KRW 8.100,00 | KRW 8.640,00 | KRW 8.040,00 | 28,78K |
| 2026-05-26 | KRW 8.140,00 | -%1,33 | KRW 8.280,00 | KRW 8.340,00 | KRW 7.990,00 | 26,73K |
| 2026-05-22 | KRW 8.250,00 | +%4,83 | KRW 7.980,00 | KRW 8.340,00 | KRW 7.980,00 | 21,13K |