AhnLab, Inc. 053800
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 77.800,00+2.400,00 (+%3,18)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 75.400,00 | -%1,69 | KRW 76.600,00 | KRW 78.800,00 | KRW 74.700,00 | 93,55K |
| 2026-09-29 | KRW 76.700,00 | +%2,82 | KRW 74.700,00 | KRW 76.700,00 | KRW 72.200,00 | 101,59K |
| 2026-09-28 | KRW 74.600,00 | +%0,40 | KRW 74.200,00 | KRW 77.600,00 | KRW 73.900,00 | 78,23K |
| 2026-09-23 | KRW 74.300,00 | +%4,94 | KRW 71.500,00 | KRW 75.500,00 | KRW 71.300,00 | 128,51K |
| 2026-09-22 | KRW 70.800,00 | +%2,46 | KRW 68.900,00 | KRW 72.200,00 | KRW 68.400,00 | 119,58K |
| 2026-09-21 | KRW 69.100,00 | +%1,32 | KRW 67.200,00 | KRW 69.500,00 | KRW 66.000,00 | 102,32K |
| 2026-09-18 | KRW 68.200,00 | +%4,28 | KRW 65.200,00 | KRW 68.200,00 | KRW 64.500,00 | 135,59K |
| 2026-09-17 | KRW 65.400,00 | +%1,24 | KRW 64.900,00 | KRW 69.800,00 | KRW 64.800,00 | 199,70K |
| 2026-09-16 | KRW 64.600,00 | +%1,57 | KRW 62.700,00 | KRW 64.700,00 | KRW 62.100,00 | 121,23K |
| 2026-09-15 | KRW 63.600,00 | +%4,09 | KRW 62.700,00 | KRW 64.000,00 | KRW 61.800,00 | 129,92K |
| 2026-09-14 | KRW 61.100,00 | +%3,04 | KRW 60.000,00 | KRW 61.900,00 | KRW 58.500,00 | 127,63K |
| 2026-09-11 | KRW 59.300,00 | +%3,85 | KRW 58.400,00 | KRW 59.800,00 | KRW 57.200,00 | 93,47K |
| 2026-09-10 | KRW 57.100,00 | +%0,53 | KRW 56.800,00 | KRW 57.300,00 | KRW 56.400,00 | 23,25K |
| 2026-09-09 | KRW 56.800,00 | +%0,18 | KRW 56.700,00 | KRW 57.800,00 | KRW 56.500,00 | 22,17K |
| 2026-09-08 | KRW 56.700,00 | -%0,70 | KRW 57.200,00 | KRW 57.400,00 | KRW 56.700,00 | 19,52K |
| 2026-09-07 | KRW 57.100,00 | -%1,04 | KRW 58.000,00 | KRW 58.300,00 | KRW 57.100,00 | 9,78K |
| 2026-09-04 | KRW 57.700,00 | +%1,41 | KRW 57.500,00 | KRW 58.200,00 | KRW 57.100,00 | 9,65K |
| 2026-09-03 | KRW 56.900,00 | -%2,07 | KRW 58.800,00 | KRW 58.800,00 | KRW 56.700,00 | 19,50K |
| 2026-09-02 | KRW 58.100,00 | -%1,69 | KRW 58.100,00 | KRW 59.000,00 | KRW 57.800,00 | 18,80K |
| 2026-09-01 | KRW 59.100,00 | %0,00 | KRW 58.600,00 | KRW 59.600,00 | KRW 58.500,00 | 15,87K |
| 2026-08-31 | KRW 59.100,00 | -%0,67 | KRW 58.900,00 | KRW 60.200,00 | KRW 57.800,00 | 27,61K |
| 2026-08-28 | KRW 59.500,00 | +%4,57 | KRW 58.300,00 | KRW 59.700,00 | KRW 57.500,00 | 43,12K |
| 2026-08-27 | KRW 56.900,00 | -%0,18 | KRW 57.300,00 | KRW 58.400,00 | KRW 56.700,00 | 15,42K |
| 2026-08-26 | KRW 57.000,00 | +%0,18 | KRW 56.600,00 | KRW 57.300,00 | KRW 56.200,00 | 12,85K |
| 2026-08-25 | KRW 56.900,00 | %0,00 | KRW 56.500,00 | KRW 57.300,00 | KRW 55.600,00 | 34,59K |
| 2026-08-24 | KRW 56.900,00 | +%0,89 | KRW 56.200,00 | KRW 57.200,00 | KRW 55.700,00 | 16,76K |
| 2026-08-21 | KRW 56.400,00 | -%1,57 | KRW 56.800,00 | KRW 56.900,00 | KRW 55.900,00 | 25,68K |
| 2026-08-20 | KRW 57.300,00 | +%0,53 | KRW 57.500,00 | KRW 58.500,00 | KRW 57.100,00 | 18,26K |
| 2026-08-19 | KRW 57.000,00 | -%0,35 | KRW 57.300,00 | KRW 57.600,00 | KRW 55.800,00 | 28,85K |
| 2026-08-18 | KRW 57.200,00 | -%3,54 | KRW 59.000,00 | KRW 60.300,00 | KRW 56.700,00 | 44,61K |
| 2026-08-14 | KRW 59.300,00 | -%1,98 | KRW 60.700,00 | KRW 64.000,00 | KRW 58.700,00 | 35,41K |
| 2026-08-13 | KRW 60.500,00 | -%3,66 | KRW 62.700,00 | KRW 63.000,00 | KRW 59.000,00 | 67,79K |
| 2026-08-12 | KRW 62.800,00 | -%2,64 | KRW 63.500,00 | KRW 64.500,00 | KRW 62.500,00 | 42,99K |
| 2026-08-11 | KRW 64.500,00 | +%6,61 | KRW 60.500,00 | KRW 64.500,00 | KRW 60.000,00 | 100,97K |
| 2026-08-10 | KRW 60.500,00 | +%2,02 | KRW 59.200,00 | KRW 61.200,00 | KRW 58.600,00 | 44,37K |
| 2026-08-07 | KRW 59.300,00 | +%1,54 | KRW 57.900,00 | KRW 59.600,00 | KRW 57.800,00 | 32,22K |
| 2026-08-06 | KRW 58.400,00 | +%3,36 | KRW 56.900,00 | KRW 58.500,00 | KRW 56.000,00 | 41,92K |
| 2026-08-05 | KRW 56.500,00 | +%0,36 | KRW 56.300,00 | KRW 57.400,00 | KRW 56.200,00 | 25,30K |
| 2026-08-04 | KRW 56.300,00 | +%3,68 | KRW 55.200,00 | KRW 56.700,00 | KRW 55.200,00 | 34,74K |
| 2026-08-03 | KRW 54.300,00 | +%2,45 | KRW 52.700,00 | KRW 56.000,00 | KRW 52.700,00 | 37,78K |
| 2026-07-31 | KRW 53.000,00 | +%0,19 | KRW 53.600,00 | KRW 54.200,00 | KRW 52.000,00 | 58,17K |
| 2026-07-30 | KRW 52.900,00 | +%1,73 | KRW 51.500,00 | KRW 53.500,00 | KRW 51.500,00 | 51,56K |
| 2026-07-29 | KRW 52.000,00 | -%1,89 | KRW 52.700,00 | KRW 53.300,00 | KRW 50.800,00 | 90,33K |
| 2026-07-28 | KRW 53.000,00 | -%2,75 | KRW 54.200,00 | KRW 54.500,00 | KRW 52.100,00 | 36,36K |
| 2026-07-27 | KRW 54.500,00 | +%0,93 | KRW 55.100,00 | KRW 55.400,00 | KRW 54.400,00 | 31,22K |
| 2026-07-24 | KRW 54.000,00 | -%0,92 | KRW 53.600,00 | KRW 54.600,00 | KRW 53.600,00 | 33,37K |
| 2026-07-23 | KRW 54.500,00 | +%0,93 | KRW 53.900,00 | KRW 55.000,00 | KRW 52.200,00 | 66,08K |
| 2026-07-22 | KRW 54.000,00 | +%2,27 | KRW 53.200,00 | KRW 54.300,00 | KRW 52.700,00 | 49,25K |
| 2026-07-21 | KRW 52.800,00 | +%1,34 | KRW 51.600,00 | KRW 53.400,00 | KRW 51.600,00 | 47,20K |
| 2026-07-20 | KRW 52.100,00 | -%0,57 | KRW 52.100,00 | KRW 53.100,00 | KRW 51.600,00 | 157,40K |
| 2026-07-16 | KRW 52.400,00 | -%3,68 | KRW 54.400,00 | KRW 55.300,00 | KRW 52.400,00 | 217,62K |
| 2026-07-15 | KRW 54.400,00 | +%0,74 | KRW 54.100,00 | KRW 55.300,00 | KRW 54.100,00 | 27,72K |
| 2026-07-14 | KRW 54.000,00 | -%0,55 | KRW 55.300,00 | KRW 56.200,00 | KRW 53.400,00 | 39,25K |
| 2026-07-13 | KRW 54.300,00 | -%2,16 | KRW 55.900,00 | KRW 56.600,00 | KRW 54.000,00 | 49,95K |
| 2026-07-10 | KRW 55.500,00 | +%3,54 | KRW 54.100,00 | KRW 56.300,00 | KRW 54.100,00 | 43,95K |
| 2026-07-09 | KRW 53.600,00 | -%0,37 | KRW 53.600,00 | KRW 55.000,00 | KRW 53.100,00 | 27,09K |
| 2026-07-08 | KRW 53.800,00 | -%0,19 | KRW 54.000,00 | KRW 54.700,00 | KRW 53.200,00 | 24,60K |
| 2026-07-07 | KRW 53.900,00 | %0,00 | KRW 54.000,00 | KRW 55.600,00 | KRW 53.300,00 | 28,75K |
| 2026-07-06 | KRW 53.900,00 | %0,00 | KRW 54.100,00 | KRW 54.600,00 | KRW 53.100,00 | 16,82K |
| 2026-07-03 | KRW 53.900,00 | -%0,55 | KRW 54.000,00 | KRW 55.100,00 | KRW 52.800,00 | 15,68K |
| 2026-07-02 | KRW 54.200,00 | +%0,56 | KRW 53.000,00 | KRW 55.200,00 | KRW 52.800,00 | 36,51K |
| 2026-07-01 | KRW 53.900,00 | +%2,67 | KRW 52.500,00 | KRW 54.400,00 | KRW 52.300,00 | 21,90K |
| 2026-06-30 | KRW 52.500,00 | -%1,69 | KRW 53.400,00 | KRW 54.300,00 | KRW 52.400,00 | 22,70K |
| 2026-06-29 | KRW 53.400,00 | +%3,69 | KRW 52.200,00 | KRW 54.000,00 | KRW 51.800,00 | 30,30K |
| 2026-06-26 | KRW 51.500,00 | -%0,77 | KRW 52.000,00 | KRW 53.000,00 | KRW 51.000,00 | 47,81K |
| 2026-06-25 | KRW 51.900,00 | -%1,14 | KRW 52.400,00 | KRW 53.400,00 | KRW 51.800,00 | 23,56K |
| 2026-06-24 | KRW 52.500,00 | -%1,13 | KRW 53.700,00 | KRW 53.700,00 | KRW 52.100,00 | 23,73K |
| 2026-06-23 | KRW 53.100,00 | -%1,30 | KRW 54.100,00 | KRW 54.500,00 | KRW 52.800,00 | 40,05K |
| 2026-06-22 | KRW 53.800,00 | -%3,24 | KRW 55.400,00 | KRW 55.800,00 | KRW 53.500,00 | 37,10K |
| 2026-06-19 | KRW 55.600,00 | -%3,14 | KRW 58.000,00 | KRW 58.000,00 | KRW 55.400,00 | 77,69K |
| 2026-06-18 | KRW 57.400,00 | -%1,88 | KRW 58.600,00 | KRW 58.600,00 | KRW 57.400,00 | 17,93K |
| 2026-06-17 | KRW 58.500,00 | -%0,51 | KRW 59.000,00 | KRW 59.500,00 | KRW 58.200,00 | 24,56K |
| 2026-06-16 | KRW 58.800,00 | -%0,34 | KRW 58.800,00 | KRW 59.400,00 | KRW 58.400,00 | 20,58K |
| 2026-06-15 | KRW 59.000,00 | +%2,97 | KRW 57.800,00 | KRW 59.200,00 | KRW 57.400,00 | 32,55K |
| 2026-06-12 | KRW 57.300,00 | +%0,70 | KRW 57.800,00 | KRW 58.200,00 | KRW 56.600,00 | 55,65K |
| 2026-06-11 | KRW 56.900,00 | -%0,87 | KRW 56.500,00 | KRW 57.900,00 | KRW 55.200,00 | 173,63K |
| 2026-06-10 | KRW 57.400,00 | +%0,17 | KRW 56.700,00 | KRW 59.900,00 | KRW 56.000,00 | 1 |
| 2026-06-09 | KRW 57.300,00 | +%1,60 | KRW 56.700,00 | KRW 58.300,00 | KRW 56.600,00 | 42,54K |
| 2026-06-08 | KRW 56.400,00 | -%3,75 | KRW 57.000,00 | KRW 57.800,00 | KRW 55.400,00 | 62,77K |
| 2026-06-05 | KRW 58.600,00 | -%2,17 | KRW 59.900,00 | KRW 59.900,00 | KRW 58.300,00 | 55,76K |
| 2026-06-04 | KRW 59.900,00 | -%1,96 | KRW 61.200,00 | KRW 61.700,00 | KRW 59.900,00 | 40,82K |
| 2026-06-02 | KRW 61.100,00 | -%0,81 | KRW 61.800,00 | KRW 61.800,00 | KRW 60.000,00 | 56,43K |
| 2026-06-01 | KRW 61.600,00 | +%0,98 | KRW 61.000,00 | KRW 61.800,00 | KRW 60.200,00 | 44,51K |
| 2026-05-29 | KRW 61.000,00 | -%1,13 | KRW 61.600,00 | KRW 62.000,00 | KRW 60.400,00 | 58,58K |
| 2026-05-28 | KRW 61.700,00 | +%0,16 | KRW 61.300,00 | KRW 62.700,00 | KRW 59.900,00 | 36,29K |
| 2026-05-27 | KRW 61.600,00 | -%1,60 | KRW 62.800,00 | KRW 63.300,00 | KRW 61.300,00 | 29,72K |
| 2026-05-26 | KRW 62.600,00 | -%2,80 | KRW 64.500,00 | KRW 65.200,00 | KRW 62.500,00 | 35,12K |
| 2026-05-22 | KRW 64.400,00 | +%7,87 | KRW 60.800,00 | KRW 64.900,00 | KRW 60.800,00 | 95,18K |
| 2026-05-21 | KRW 59.700,00 | +%0,67 | KRW 59.500,00 | KRW 61.000,00 | KRW 59.500,00 | 27,56K |
| 2026-05-20 | KRW 59.300,00 | -%1,82 | KRW 60.500,00 | KRW 60.900,00 | KRW 59.100,00 | 44,02K |