IDIS Holdings Co., Ltd. 054800
KRX · Güney Kore · Elektronik Teknoloji
KRW 14.580,00-240,00 (-%1,62)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 14.590,00 | -%1,55 | KRW 14.820,00 | KRW 14.820,00 | KRW 14.430,00 | 2,56K |
| 2026-10-01 | KRW 14.820,00 | -%1,20 | KRW 15.110,00 | KRW 15.120,00 | KRW 14.740,00 | 82,58K |
| 2026-09-30 | KRW 15.000,00 | +%2,18 | KRW 14.670,00 | KRW 15.050,00 | KRW 14.370,00 | 10,58K |
| 2026-09-29 | KRW 14.680,00 | -%0,74 | KRW 14.910,00 | KRW 14.910,00 |
| KRW 14.350,00 |
| 1,81K |
| 2026-09-28 | KRW 14.790,00 | +%0,75 | KRW 15.040,00 | KRW 15.100,00 | KRW 14.630,00 | 720 |
| 2026-09-23 | KRW 14.680,00 | +%0,48 | KRW 14.750,00 | KRW 15.050,00 | KRW 14.590,00 | 694 |
| 2026-09-22 | KRW 14.610,00 | -%1,15 | KRW 14.700,00 | KRW 14.780,00 | KRW 14.500,00 | 2,32K |
| 2026-09-21 | KRW 14.780,00 | -%1,40 | KRW 14.930,00 | KRW 14.990,00 | KRW 14.540,00 | 6,56K |
| 2026-09-18 | KRW 14.990,00 | -%0,73 | KRW 15.120,00 | KRW 15.120,00 | KRW 14.900,00 | 1,39K |
| 2026-09-17 | KRW 15.100,00 | +%0,87 | KRW 15.200,00 | KRW 15.230,00 | KRW 14.830,00 | 2,82K |
| 2026-09-16 | KRW 14.970,00 | %0,00 | KRW 14.800,00 | KRW 15.100,00 | KRW 14.750,00 | 2,66K |
| 2026-09-15 | KRW 14.970,00 | -%1,51 | KRW 15.250,00 | KRW 15.260,00 | KRW 14.880,00 | 1,80K |
| 2026-09-14 | KRW 15.200,00 | +%0,26 | KRW 15.180,00 | KRW 15.300,00 | KRW 14.850,00 | 2,84K |
| 2026-09-11 | KRW 15.160,00 | +%0,26 | KRW 15.220,00 | KRW 15.290,00 | KRW 14.960,00 | 309 |
| 2026-09-10 | KRW 15.120,00 | +%1,00 | KRW 14.970,00 | KRW 15.230,00 | KRW 14.910,00 | 506 |
| 2026-09-09 | KRW 14.970,00 | -%1,32 | KRW 15.170,00 | KRW 15.180,00 | KRW 14.900,00 | 1,37K |
| 2026-09-08 | KRW 15.170,00 | +%0,46 | KRW 15.100,00 | KRW 15.350,00 | KRW 15.060,00 | 2,54K |
| 2026-09-07 | KRW 15.100,00 | -%1,24 | KRW 15.300,00 | KRW 15.350,00 | KRW 15.010,00 | 2,62K |
| 2026-09-04 | KRW 15.290,00 | +%0,13 | KRW 15.360,00 | KRW 15.450,00 | KRW 15.270,00 | 3,32K |
| 2026-09-03 | KRW 15.270,00 | -%0,20 | KRW 15.330,00 | KRW 15.330,00 | KRW 14.900,00 | 2,58K |
| 2026-09-02 | KRW 15.300,00 | -%0,07 | KRW 15.120,00 | KRW 15.320,00 | KRW 15.100,00 | 1,97K |
| 2026-09-01 | KRW 15.310,00 | +%0,07 | KRW 15.240,00 | KRW 15.390,00 | KRW 15.120,00 | 1,22K |
| 2026-08-31 | KRW 15.300,00 | +%1,32 | KRW 15.100,00 | KRW 15.430,00 | KRW 14.830,00 | 1,49K |
| 2026-08-28 | KRW 15.100,00 | -%0,98 | KRW 15.300,00 | KRW 15.300,00 | KRW 15.070,00 | 2,35K |
| 2026-08-27 | KRW 15.250,00 | +%0,46 | KRW 15.250,00 | KRW 15.250,00 | KRW 15.060,00 | 693 |
| 2026-08-26 | KRW 15.180,00 | +%1,20 | KRW 14.970,00 | KRW 15.300,00 | KRW 14.970,00 | 1,66K |
| 2026-08-25 | KRW 15.000,00 | +%1,01 | KRW 15.110,00 | KRW 15.240,00 | KRW 14.810,00 | 34,91K |
| 2026-08-24 | KRW 14.850,00 | +%0,68 | KRW 14.750,00 | KRW 15.070,00 | KRW 14.610,00 | 3,33K |
| 2026-08-21 | KRW 14.750,00 | -%1,93 | KRW 15.290,00 | KRW 15.300,00 | KRW 14.650,00 | 6,61K |
| 2026-08-20 | KRW 15.040,00 | +%1,01 | KRW 14.810,00 | KRW 15.120,00 | KRW 14.550,00 | 4,04K |
| 2026-08-19 | KRW 14.890,00 | -%2,10 | KRW 15.660,00 | KRW 15.660,00 | KRW 14.540,00 | 5,93K |
| 2026-08-18 | KRW 15.210,00 | -%2,69 | KRW 15.620,00 | KRW 15.620,00 | KRW 15.170,00 | 10,07K |
| 2026-08-14 | KRW 15.630,00 | +%2,36 | KRW 15.290,00 | KRW 15.740,00 | KRW 14.900,00 | 14,92K |
| 2026-08-13 | KRW 15.270,00 | +%2,21 | KRW 14.930,00 | KRW 15.300,00 | KRW 14.750,00 | 5,10K |
| 2026-08-12 | KRW 14.940,00 | -%0,13 | KRW 14.960,00 | KRW 15.350,00 | KRW 14.820,00 | 442 |
| 2026-08-11 | KRW 14.960,00 | +%0,74 | KRW 14.890,00 | KRW 15.050,00 | KRW 14.780,00 | 1,50K |
| 2026-08-10 | KRW 14.850,00 | -%1,46 | KRW 15.060,00 | KRW 15.060,00 | KRW 14.530,00 | 7,09K |
| 2026-08-07 | KRW 15.070,00 | +%2,87 | KRW 14.650,00 | KRW 15.100,00 | KRW 14.600,00 | 2,71K |
| 2026-08-06 | KRW 14.650,00 | -%2,59 | KRW 15.060,00 | KRW 15.100,00 | KRW 14.650,00 | 2,49K |
| 2026-08-05 | KRW 15.040,00 | +%0,94 | KRW 14.930,00 | KRW 15.060,00 | KRW 14.810,00 | 2,23K |
| 2026-08-04 | KRW 14.900,00 | +%0,61 | KRW 14.700,00 | KRW 14.940,00 | KRW 14.660,00 | 1,74K |
| 2026-08-03 | KRW 14.810,00 | +%0,41 | KRW 14.690,00 | KRW 14.870,00 | KRW 14.620,00 | 1,59K |
| 2026-07-31 | KRW 14.750,00 | +%3,44 | KRW 14.410,00 | KRW 14.790,00 | KRW 14.280,00 | 3,58K |
| 2026-07-30 | KRW 14.260,00 | +%0,14 | KRW 14.130,00 | KRW 14.510,00 | KRW 14.010,00 | 7,27K |
| 2026-07-29 | KRW 14.240,00 | -%1,04 | KRW 14.490,00 | KRW 14.970,00 | KRW 14.060,00 | 12,79K |
| 2026-07-28 | KRW 14.390,00 | -%2,90 | KRW 14.420,00 | KRW 14.800,00 | KRW 13.830,00 | 2,02K |
| 2026-07-27 | KRW 14.820,00 | +%0,68 | KRW 14.720,00 | KRW 15.170,00 | KRW 14.230,00 | 2,08K |
| 2026-07-24 | KRW 14.720,00 | %0,00 | KRW 14.760,00 | KRW 14.770,00 | KRW 14.520,00 | 700 |
| 2026-07-23 | KRW 14.720,00 | +%3,66 | KRW 14.310,00 | KRW 14.720,00 | KRW 14.310,00 | 1,83K |
| 2026-07-22 | KRW 14.200,00 | +%0,35 | KRW 14.160,00 | KRW 14.730,00 | KRW 14.000,00 | 2,18K |
| 2026-07-21 | KRW 14.150,00 | +%0,07 | KRW 14.690,00 | KRW 14.690,00 | KRW 13.920,00 | 1,03K |
| 2026-07-20 | KRW 14.140,00 | -%0,98 | KRW 14.550,00 | KRW 14.550,00 | KRW 13.980,00 | 3,02K |
| 2026-07-16 | KRW 14.280,00 | -%1,45 | KRW 14.500,00 | KRW 14.660,00 | KRW 14.060,00 | 3,85K |
| 2026-07-15 | KRW 14.490,00 | +%3,13 | KRW 14.690,00 | KRW 14.690,00 | KRW 14.140,00 | 1,77K |
| 2026-07-14 | KRW 14.050,00 | -%2,43 | KRW 14.200,00 | KRW 14.400,00 | KRW 13.850,00 | 35,39K |
| 2026-07-13 | KRW 14.400,00 | -%0,62 | KRW 14.490,00 | KRW 14.700,00 | KRW 14.300,00 | 1,95K |
| 2026-07-10 | KRW 14.490,00 | +%3,72 | KRW 14.370,00 | KRW 14.640,00 | KRW 14.140,00 | 9,41K |
| 2026-07-09 | KRW 13.970,00 | -%0,14 | KRW 13.990,00 | KRW 14.390,00 | KRW 13.730,00 | 4,20K |
| 2026-07-08 | KRW 13.990,00 | -%0,36 | KRW 14.050,00 | KRW 14.100,00 | KRW 13.650,00 | 2,30K |
| 2026-07-07 | KRW 14.040,00 | -%0,85 | KRW 14.160,00 | KRW 14.600,00 | KRW 13.740,00 | 5,24K |
| 2026-07-06 | KRW 14.160,00 | -%2,21 | KRW 14.560,00 | KRW 14.560,00 | KRW 13.910,00 | 3,27K |
| 2026-07-03 | KRW 14.480,00 | +%3,80 | KRW 14.120,00 | KRW 14.500,00 | KRW 13.600,00 | 2,47K |
| 2026-07-02 | KRW 13.950,00 | -%2,86 | KRW 14.650,00 | KRW 14.650,00 | KRW 13.840,00 | 4,30K |
| 2026-07-01 | KRW 14.360,00 | +%0,49 | KRW 14.330,00 | KRW 14.630,00 | KRW 14.310,00 | 2,66K |
| 2026-06-30 | KRW 14.290,00 | +%3,40 | KRW 13.700,00 | KRW 14.500,00 | KRW 13.700,00 | 2,04K |
| 2026-06-29 | KRW 13.820,00 | +%1,99 | KRW 13.420,00 | KRW 14.060,00 | KRW 13.420,00 | 3,68K |
| 2026-06-26 | KRW 13.550,00 | +%0,67 | KRW 13.390,00 | KRW 14.000,00 | KRW 13.060,00 | 5,28K |
| 2026-06-25 | KRW 13.460,00 | +%0,52 | KRW 13.390,00 | KRW 13.730,00 | KRW 13.350,00 | 8,22K |
| 2026-06-24 | KRW 13.390,00 | -%0,22 | KRW 13.420,00 | KRW 13.800,00 | KRW 13.100,00 | 7,41K |
| 2026-06-23 | KRW 13.420,00 | -%2,54 | KRW 13.890,00 | KRW 13.890,00 | KRW 13.300,00 | 7,44K |
| 2026-06-22 | KRW 13.770,00 | -%1,50 | KRW 13.880,00 | KRW 14.330,00 | KRW 13.440,00 | 8,89K |
| 2026-06-19 | KRW 13.980,00 | -%1,27 | KRW 14.100,00 | KRW 14.100,00 | KRW 13.550,00 | 3,28K |
| 2026-06-18 | KRW 14.160,00 | -%1,67 | KRW 14.790,00 | KRW 14.790,00 | KRW 13.860,00 | 2,66K |
| 2026-06-17 | KRW 14.400,00 | +%1,19 | KRW 14.250,00 | KRW 14.530,00 | KRW 14.100,00 | 2,90K |
| 2026-06-16 | KRW 14.230,00 | +%1,43 | KRW 14.100,00 | KRW 14.290,00 | KRW 14.020,00 | 8,48K |
| 2026-06-15 | KRW 14.030,00 | -%0,64 | KRW 14.980,00 | KRW 14.980,00 | KRW 14.020,00 | 8,54K |
| 2026-06-12 | KRW 14.120,00 | +%1,15 | KRW 13.980,00 | KRW 14.630,00 | KRW 13.980,00 | 2,43K |
| 2026-06-11 | KRW 13.960,00 | -%1,34 | KRW 14.120,00 | KRW 14.130,00 | KRW 13.800,00 | 9,52K |
| 2026-06-10 | KRW 14.150,00 | -%1,74 | KRW 14.400,00 | KRW 14.410,00 | KRW 13.860,00 | 5,70K |
| 2026-06-09 | KRW 14.400,00 | +%3,23 | KRW 13.840,00 | KRW 14.400,00 | KRW 13.660,00 | 4,57K |
| 2026-06-08 | KRW 13.950,00 | -%1,20 | KRW 14.010,00 | KRW 14.010,00 | KRW 13.150,00 | 6,76K |
| 2026-06-05 | KRW 14.120,00 | -%1,81 | KRW 14.540,00 | KRW 14.540,00 | KRW 13.790,00 | 9,94K |
| 2026-06-04 | KRW 14.380,00 | -%0,96 | KRW 14.330,00 | KRW 15.000,00 | KRW 14.250,00 | 22,40K |
| 2026-06-02 | KRW 14.520,00 | -%1,56 | KRW 14.750,00 | KRW 14.750,00 | KRW 14.030,00 | 22,10K |
| 2026-06-01 | KRW 14.750,00 | -%1,40 | KRW 14.840,00 | KRW 14.940,00 | KRW 14.180,00 | 39,06K |
| 2026-05-29 | KRW 14.960,00 | -%2,22 | KRW 15.010,00 | KRW 15.300,00 | KRW 14.820,00 | 11,50K |
| 2026-05-28 | KRW 15.300,00 | +%0,92 | KRW 15.020,00 | KRW 15.300,00 | KRW 14.640,00 | 24,21K |
| 2026-05-27 | KRW 15.160,00 | -%2,38 | KRW 15.530,00 | KRW 15.800,00 | KRW 15.020,00 | 12,08K |
| 2026-05-26 | KRW 15.530,00 | -%3,42 | KRW 16.380,00 | KRW 16.380,00 | KRW 15.520,00 | 18,53K |
| 2026-05-22 | KRW 16.080,00 | +%2,68 | KRW 15.660,00 | KRW 16.230,00 | KRW 15.660,00 | 5,18K |