APS Inc. 054620
KRX · Güney Kore · Elektronik Teknoloji
KRW 3.875,00+170,00 (+%4,59)
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 3.875,00 | +%4,59 | KRW 3.690,00 | KRW 3.945,00 | KRW 3.670,00 | 54,12K |
| 2026-10-01 | KRW 3.705,00 | +%0,27 | KRW 3.725,00 | KRW 3.775,00 | KRW 3.675,00 | 34,41K |
| 2026-09-30 | KRW 3.695,00 | -%0,67 | KRW 3.690,00 | KRW 3.780,00 | KRW 3.660,00 | 1,14M |
| 2026-09-29 | KRW 3.720,00 | %0,00 | KRW 3.720,00 | KRW 3.720,00 | KRW 3.620,00 |
| 16,04K |
| 2026-09-28 | KRW 3.720,00 | -%0,53 | KRW 3.775,00 | KRW 3.865,00 | KRW 3.665,00 | 20,56K |
| 2026-09-23 | KRW 3.740,00 | +%1,63 | KRW 3.680,00 | KRW 3.790,00 | KRW 3.670,00 | 9,07K |
| 2026-09-22 | KRW 3.680,00 | -%2,77 | KRW 3.840,00 | KRW 3.840,00 | KRW 3.675,00 | 26,65K |
| 2026-09-21 | KRW 3.785,00 | -%1,17 | KRW 3.830,00 | KRW 3.895,00 | KRW 3.730,00 | 27,80K |
| 2026-09-18 | KRW 3.830,00 | +%0,39 | KRW 3.790,00 | KRW 3.855,00 | KRW 3.740,00 | 18,53K |
| 2026-09-17 | KRW 3.815,00 | +%0,66 | KRW 3.760,00 | KRW 3.850,00 | KRW 3.730,00 | 11,71K |
| 2026-09-16 | KRW 3.790,00 | -%0,13 | KRW 3.825,00 | KRW 3.830,00 | KRW 3.700,00 | 14,94K |
| 2026-09-15 | KRW 3.795,00 | -%0,78 | KRW 3.800,00 | KRW 3.845,00 | KRW 3.725,00 | 11,21K |
| 2026-09-14 | KRW 3.825,00 | -%1,16 | KRW 3.870,00 | KRW 3.880,00 | KRW 3.765,00 | 21,39K |
| 2026-09-11 | KRW 3.870,00 | +%0,78 | KRW 3.810,00 | KRW 3.870,00 | KRW 3.765,00 | 17,00K |
| 2026-09-10 | KRW 3.840,00 | %0,00 | KRW 3.840,00 | KRW 3.875,00 | KRW 3.740,00 | 20,12K |
| 2026-09-09 | KRW 3.840,00 | -%1,92 | KRW 3.915,00 | KRW 3.960,00 | KRW 3.800,00 | 16,24K |
| 2026-09-08 | KRW 3.915,00 | +%0,38 | KRW 3.855,00 | KRW 3.970,00 | KRW 3.820,00 | 21,09K |
| 2026-09-07 | KRW 3.900,00 | +%1,30 | KRW 3.850,00 | KRW 3.980,00 | KRW 3.810,00 | 25,00K |
| 2026-09-04 | KRW 3.850,00 | +%3,91 | KRW 3.800,00 | KRW 3.900,00 | KRW 3.675,00 | 31,13K |
| 2026-09-03 | KRW 3.705,00 | -%1,98 | KRW 3.715,00 | KRW 3.820,00 | KRW 3.705,00 | 13,14K |
| 2026-09-02 | KRW 3.780,00 | -%0,79 | KRW 3.830,00 | KRW 3.830,00 | KRW 3.690,00 | 26,18K |
| 2026-09-01 | KRW 3.810,00 | -%1,55 | KRW 3.840,00 | KRW 3.950,00 | KRW 3.755,00 | 11,25K |
| 2026-08-31 | KRW 3.870,00 | +%0,52 | KRW 3.850,00 | KRW 3.880,00 | KRW 3.675,00 | 27,09K |
| 2026-08-28 | KRW 3.850,00 | +%0,13 | KRW 3.925,00 | KRW 3.925,00 | KRW 3.735,00 | 19,53K |
| 2026-08-27 | KRW 3.845,00 | +%0,92 | KRW 3.810,00 | KRW 3.870,00 | KRW 3.795,00 | 15,23K |
| 2026-08-26 | KRW 3.810,00 | -%0,78 | KRW 3.860,00 | KRW 3.860,00 | KRW 3.710,00 | 18,72K |
| 2026-08-25 | KRW 3.840,00 | +%1,19 | KRW 3.765,00 | KRW 3.920,00 | KRW 3.685,00 | 22,94K |
| 2026-08-24 | KRW 3.795,00 | +%1,61 | KRW 3.740,00 | KRW 3.810,00 | KRW 3.735,00 | 15,53K |
| 2026-08-21 | KRW 3.735,00 | -%3,36 | KRW 3.865,00 | KRW 3.890,00 | KRW 3.650,00 | 38,20K |
| 2026-08-20 | KRW 3.865,00 | -%1,28 | KRW 3.970,00 | KRW 3.970,00 | KRW 3.815,00 | 36,50K |
| 2026-08-19 | KRW 3.915,00 | -%3,09 | KRW 4.040,00 | KRW 4.080,00 | KRW 3.845,00 | 18,79K |
| 2026-08-18 | KRW 4.040,00 | -%2,77 | KRW 4.155,00 | KRW 4.155,00 | KRW 3.995,00 | 42,30K |
| 2026-08-14 | KRW 4.155,00 | -%0,60 | KRW 4.160,00 | KRW 4.230,00 | KRW 4.070,00 | 30,71K |
| 2026-08-13 | KRW 4.180,00 | %0,00 | KRW 4.135,00 | KRW 4.235,00 | KRW 4.080,00 | 29,21K |
| 2026-08-12 | KRW 4.180,00 | +%0,12 | KRW 4.175,00 | KRW 4.295,00 | KRW 4.075,00 | 25,43K |
| 2026-08-11 | KRW 4.175,00 | -%0,95 | KRW 4.190,00 | KRW 4.300,00 | KRW 4.140,00 | 29,59K |
| 2026-08-10 | KRW 4.215,00 | +%0,48 | KRW 4.335,00 | KRW 4.335,00 | KRW 4.055,00 | 36,00K |
| 2026-08-07 | KRW 4.195,00 | -%1,06 | KRW 4.210,00 | KRW 4.390,00 | KRW 4.120,00 | 15,17K |
| 2026-08-06 | KRW 4.240,00 | -%1,40 | KRW 4.375,00 | KRW 4.375,00 | KRW 4.150,00 | 13,64K |
| 2026-08-05 | KRW 4.300,00 | +%2,63 | KRW 4.250,00 | KRW 4.400,00 | KRW 4.205,00 | 29,01K |
| 2026-08-04 | KRW 4.190,00 | +%2,57 | KRW 4.060,00 | KRW 4.210,00 | KRW 4.060,00 | 34,51K |
| 2026-08-03 | KRW 4.085,00 | -%0,97 | KRW 3.950,00 | KRW 4.230,00 | KRW 3.950,00 | 62,63K |
| 2026-07-31 | KRW 4.125,00 | +%10,00 | KRW 3.700,00 | KRW 4.135,00 | KRW 3.660,00 | 39,97K |
| 2026-07-30 | KRW 3.750,00 | +%3,16 | KRW 3.280,00 | KRW 3.790,00 | KRW 3.280,00 | 72,41K |
| 2026-07-29 | KRW 3.635,00 | -%12,41 | KRW 4.025,00 | KRW 4.160,00 | KRW 3.430,00 | 211,28K |
| 2026-07-28 | KRW 4.150,00 | -%1,19 | KRW 4.150,00 | KRW 4.270,00 | KRW 3.900,00 | 38,00K |
| 2026-07-27 | KRW 4.200,00 | +%0,36 | KRW 4.185,00 | KRW 4.290,00 | KRW 4.065,00 | 10,21K |
| 2026-07-24 | KRW 4.185,00 | -%2,45 | KRW 4.285,00 | KRW 4.325,00 | KRW 4.110,00 | 17,18K |
| 2026-07-23 | KRW 4.290,00 | +%1,90 | KRW 4.250,00 | KRW 4.365,00 | KRW 4.145,00 | 19,78K |
| 2026-07-22 | KRW 4.210,00 | -%0,24 | KRW 4.230,00 | KRW 4.440,00 | KRW 4.155,00 | 16,96K |
| 2026-07-21 | KRW 4.220,00 | +%4,84 | KRW 4.025,00 | KRW 4.295,00 | KRW 3.910,00 | 55,86K |
| 2026-07-20 | KRW 4.025,00 | -%4,17 | KRW 4.200,00 | KRW 4.200,00 | KRW 3.995,00 | 41,95K |
| 2026-07-16 | KRW 4.200,00 | -%1,18 | KRW 4.250,00 | KRW 4.370,00 | KRW 4.200,00 | 39,17K |
| 2026-07-15 | KRW 4.250,00 | -%2,52 | KRW 4.380,00 | KRW 4.470,00 | KRW 4.155,00 | 84,40K |
| 2026-07-14 | KRW 4.360,00 | -%0,57 | KRW 4.350,00 | KRW 4.545,00 | KRW 4.150,00 | 29,73K |
| 2026-07-13 | KRW 4.385,00 | -%0,11 | KRW 4.490,00 | KRW 4.720,00 | KRW 4.315,00 | 52,07K |
| 2026-07-10 | KRW 4.390,00 | +%3,54 | KRW 4.240,00 | KRW 4.450,00 | KRW 4.215,00 | 38,91K |
| 2026-07-09 | KRW 4.240,00 | +%3,04 | KRW 4.060,00 | KRW 4.330,00 | KRW 4.060,00 | 48,70K |
| 2026-07-08 | KRW 4.115,00 | +%2,24 | KRW 4.030,00 | KRW 4.400,00 | KRW 3.990,00 | 91,26K |
| 2026-07-07 | KRW 4.025,00 | -%4,05 | KRW 4.195,00 | KRW 4.245,00 | KRW 3.980,00 | 30,91K |
| 2026-07-06 | KRW 4.195,00 | +%1,33 | KRW 4.350,00 | KRW 4.350,00 | KRW 4.000,00 | 33,13K |
| 2026-07-03 | KRW 4.140,00 | +%1,72 | KRW 4.075,00 | KRW 4.145,00 | KRW 3.900,00 | 35,50K |
| 2026-07-02 | KRW 4.070,00 | -%3,67 | KRW 4.310,00 | KRW 4.310,00 | KRW 4.030,00 | 74,71K |
| 2026-07-01 | KRW 4.225,00 | +%0,84 | KRW 4.195,00 | KRW 4.525,00 | KRW 4.140,00 | 101,78K |
| 2026-06-30 | KRW 4.190,00 | +%2,95 | KRW 4.120,00 | KRW 4.245,00 | KRW 4.010,00 | 70,16K |
| 2026-06-29 | KRW 4.070,00 | +%5,44 | KRW 3.600,00 | KRW 4.100,00 | KRW 3.600,00 | 38,30K |
| 2026-06-26 | KRW 3.860,00 | +%5,18 | KRW 3.635,00 | KRW 3.860,00 | KRW 3.560,00 | 130,51K |
| 2026-06-25 | KRW 3.670,00 | -%1,21 | KRW 3.730,00 | KRW 3.900,00 | KRW 3.650,00 | 64,00K |
| 2026-06-24 | KRW 3.715,00 | -%7,47 | KRW 4.015,00 | KRW 4.075,00 | KRW 3.680,00 | 154,39K |
| 2026-06-23 | KRW 4.015,00 | -%4,52 | KRW 4.200,00 | KRW 4.300,00 | KRW 3.905,00 | 61,00K |
| 2026-06-22 | KRW 4.205,00 | -%5,72 | KRW 4.425,00 | KRW 4.515,00 | KRW 4.200,00 | 76,59K |
| 2026-06-19 | KRW 4.460,00 | -%2,83 | KRW 4.700,00 | KRW 4.700,00 | KRW 4.360,00 | 63,41K |
| 2026-06-18 | KRW 4.590,00 | -%3,16 | KRW 4.740,00 | KRW 4.750,00 | KRW 4.400,00 | 58,49K |
| 2026-06-17 | KRW 4.740,00 | +%4,06 | KRW 4.550,00 | KRW 4.825,00 | KRW 4.450,00 | 65,31K |
| 2026-06-16 | KRW 4.555,00 | -%0,33 | KRW 4.610,00 | KRW 4.670,00 | KRW 4.345,00 | 59,05K |
| 2026-06-15 | KRW 4.570,00 | +%2,81 | KRW 4.580,00 | KRW 4.755,00 | KRW 4.515,00 | 90,74K |
| 2026-06-12 | KRW 4.445,00 | +%5,71 | KRW 4.280,00 | KRW 4.545,00 | KRW 4.280,00 | 75,67K |
| 2026-06-11 | KRW 4.205,00 | +%1,57 | KRW 4.110,00 | KRW 4.285,00 | KRW 4.040,00 | 60,91K |
| 2026-06-10 | KRW 4.140,00 | +%0,24 | KRW 4.125,00 | KRW 4.260,00 | KRW 4.010,00 | 22 |
| 2026-06-09 | KRW 4.130,00 | +%0,12 | KRW 4.085,00 | KRW 4.200,00 | KRW 4.055,00 | 59,22K |
| 2026-06-08 | KRW 4.125,00 | -%4,40 | KRW 4.100,00 | KRW 4.175,00 | KRW 3.935,00 | 84,53K |
| 2026-06-05 | KRW 4.315,00 | -%0,35 | KRW 4.335,00 | KRW 4.555,00 | KRW 4.150,00 | 66,11K |
| 2026-06-04 | KRW 4.330,00 | -%0,69 | KRW 4.325,00 | KRW 4.570,00 | KRW 4.250,00 | 51,81K |
| 2026-06-02 | KRW 4.360,00 | -%1,36 | KRW 4.540,00 | KRW 4.540,00 | KRW 4.170,00 | 100,29K |
| 2026-06-01 | KRW 4.420,00 | -%6,36 | KRW 4.655,00 | KRW 4.715,00 | KRW 4.340,00 | 168,06K |
| 2026-05-29 | KRW 4.720,00 | -%5,22 | KRW 5.000,00 | KRW 5.030,00 | KRW 4.655,00 | 93,45K |
| 2026-05-28 | KRW 4.980,00 | -%2,92 | KRW 5.190,00 | KRW 5.190,00 | KRW 4.805,00 | 108,77K |
| 2026-05-27 | KRW 5.130,00 | -%6,56 | KRW 5.450,00 | KRW 5.450,00 | KRW 5.110,00 | 127,21K |
| 2026-05-26 | KRW 5.490,00 | -%2,49 | KRW 5.710,00 | KRW 5.780,00 | KRW 5.460,00 | 122,01K |
| 2026-05-22 | KRW 5.630,00 | +%4,84 | KRW 5.500,00 | KRW 5.700,00 | KRW 5.430,00 | 69,21K |