Korea New Network Corp. 058400
KRX · Güney Kore · Tüketici Hizmetleri
KRW 5.930,00-30,00 (-%0,50)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 5.930,00 | -%0,50 | KRW 6.020,00 | KRW 6.020,00 | KRW 5.850,00 | 17,44K |
| 2026-09-30 | KRW 5.960,00 | +%0,34 | KRW 5.940,00 | KRW 6.000,00 | KRW 5.910,00 | 19,19K |
| 2026-09-29 | KRW 5.940,00 | +%1,71 | KRW 5.840,00 | KRW 6.000,00 | KRW 5.800,00 | 20,59K |
| 2026-09-28 | KRW 5.840,00 | +%2,10 | KRW 5.830,00 | KRW 5.840,00 | KRW 5.440,00 | 13,54K |
| 2026-09-23 | KRW 5.720,00 | +%0,35 | KRW 5.760,00 | KRW 5.800,00 | KRW 5.640,00 | 18,47K |
| 2026-09-22 | KRW 5.700,00 | -%1,04 | KRW 5.980,00 | KRW 5.980,00 | KRW 5.580,00 | 25,08K |
| 2026-09-21 | KRW 5.760,00 | -%0,86 | KRW 5.850,00 | KRW 5.900,00 | KRW 5.730,00 | 15,02K |
| 2026-09-18 | KRW 5.810,00 | -%2,02 | KRW 5.950,00 | KRW 5.980,00 | KRW 5.750,00 | 8,10K |
| 2026-09-17 | KRW 5.930,00 | -%1,50 | KRW 6.090,00 | KRW 6.090,00 | KRW 5.800,00 | 21,47K |
| 2026-09-16 | KRW 6.020,00 | -%1,79 | KRW 6.040,00 | KRW 6.070,00 | KRW 5.890,00 | 10,56K |
| 2026-09-15 | KRW 6.130,00 | +%2,51 | KRW 6.150,00 | KRW 6.230,00 | KRW 5.790,00 | 24,57K |
| 2026-09-14 | KRW 5.980,00 | -%4,17 | KRW 6.020,00 | KRW 6.350,00 | KRW 5.970,00 | 30,27K |
| 2026-09-11 | KRW 6.240,00 | +%0,65 | KRW 6.340,00 | KRW 6.340,00 | KRW 6.150,00 | 12,22K |
| 2026-09-10 | KRW 6.200,00 | %0,00 | KRW 6.200,00 | KRW 6.300,00 | KRW 6.140,00 | 23,47K |
| 2026-09-09 | KRW 6.200,00 | -%2,67 | KRW 6.230,00 | KRW 6.370,00 | KRW 6.180,00 | 139,75K |
| 2026-09-08 | KRW 6.370,00 | +%2,74 | KRW 6.200,00 | KRW 6.380,00 | KRW 6.200,00 | 22,41K |
| 2026-09-07 | KRW 6.200,00 | +%2,82 | KRW 6.050,00 | KRW 6.200,00 | KRW 6.010,00 | 22,11K |
| 2026-09-04 | KRW 6.030,00 | +%0,67 | KRW 5.990,00 | KRW 6.040,00 | KRW 5.960,00 | 7,71K |
| 2026-09-03 | KRW 5.990,00 | %0,00 | KRW 6.000,00 | KRW 6.020,00 | KRW 5.920,00 | 8,56K |
| 2026-09-02 | KRW 5.990,00 | +%0,34 | KRW 5.970,00 | KRW 5.990,00 | KRW 5.890,00 | 3,08K |
| 2026-09-01 | KRW 5.970,00 | +%0,17 | KRW 5.990,00 | KRW 5.990,00 | KRW 5.840,00 | 12,16K |
| 2026-08-31 | KRW 5.960,00 | +%1,19 | KRW 5.890,00 | KRW 5.990,00 | KRW 5.840,00 | 11,64K |
| 2026-08-28 | KRW 5.890,00 | +%6,13 | KRW 5.550,00 | KRW 5.910,00 | KRW 5.550,00 | 43,80K |
| 2026-08-27 | KRW 5.550,00 | +%2,40 | KRW 5.490,00 | KRW 5.600,00 | KRW 5.430,00 | 14,08K |
| 2026-08-26 | KRW 5.420,00 | +%3,04 | KRW 5.300,00 | KRW 5.480,00 | KRW 5.300,00 | 11,62K |
| 2026-08-25 | KRW 5.260,00 | +%2,14 | KRW 5.150,00 | KRW 5.280,00 | KRW 5.150,00 | 2,37K |
| 2026-08-24 | KRW 5.150,00 | +%0,19 | KRW 5.200,00 | KRW 5.360,00 | KRW 5.110,00 | 12,58K |
| 2026-08-21 | KRW 5.140,00 | -%1,91 | KRW 5.240,00 | KRW 5.240,00 | KRW 5.100,00 | 11,21K |
| 2026-08-20 | KRW 5.240,00 | +%0,77 | KRW 5.160,00 | KRW 5.250,00 | KRW 5.150,00 | 3,78K |
| 2026-08-19 | KRW 5.200,00 | -%1,89 | KRW 5.310,00 | KRW 5.500,00 | KRW 5.160,00 | 13,37K |
| 2026-08-18 | KRW 5.300,00 | -%2,03 | KRW 5.310,00 | KRW 5.390,00 | KRW 5.300,00 | 11,91K |
| 2026-08-14 | KRW 5.410,00 | +%0,56 | KRW 5.390,00 | KRW 5.490,00 | KRW 5.370,00 | 5,12K |
| 2026-08-13 | KRW 5.380,00 | -%4,61 | KRW 5.600,00 | KRW 5.790,00 | KRW 5.370,00 | 32,32K |
| 2026-08-12 | KRW 5.640,00 | +%7,22 | KRW 5.270,00 | KRW 5.640,00 | KRW 5.100,00 | 44,20K |
| 2026-08-11 | KRW 5.260,00 | +%9,36 | KRW 4.895,00 | KRW 5.330,00 | KRW 4.895,00 | 30,19K |
| 2026-08-10 | KRW 4.810,00 | +%2,78 | KRW 4.670,00 | KRW 4.820,00 | KRW 4.605,00 | 15,96K |
| 2026-08-07 | KRW 4.680,00 | +%1,19 | KRW 4.610,00 | KRW 4.695,00 | KRW 4.610,00 | 10,14K |
| 2026-08-06 | KRW 4.625,00 | +%0,22 | KRW 4.615,00 | KRW 4.685,00 | KRW 4.610,00 | 17,02K |
| 2026-08-05 | KRW 4.615,00 | +%0,54 | KRW 4.625,00 | KRW 4.640,00 | KRW 4.590,00 | 11,84K |
| 2026-08-04 | KRW 4.590,00 | -%1,18 | KRW 4.680,00 | KRW 4.680,00 | KRW 4.460,00 | 49,34K |
| 2026-08-03 | KRW 4.645,00 | +%0,65 | KRW 4.615,00 | KRW 4.805,00 | KRW 4.455,00 | 26,10K |
| 2026-07-31 | KRW 4.615,00 | +%2,10 | KRW 4.530,00 | KRW 4.630,00 | KRW 4.520,00 | 24,78K |
| 2026-07-30 | KRW 4.520,00 | -%1,74 | KRW 4.565,00 | KRW 4.675,00 | KRW 4.460,00 | 27,45K |
| 2026-07-29 | KRW 4.600,00 | -%2,34 | KRW 4.810,00 | KRW 5.550,00 | KRW 4.415,00 | 51,40K |
| 2026-07-28 | KRW 4.710,00 | -%13,42 | KRW 5.190,00 | KRW 5.490,00 | KRW 4.630,00 | 46,85K |
| 2026-07-27 | KRW 5.440,00 | %0,00 | KRW 5.440,00 | KRW 5.440,00 | KRW 5.440,00 | 0 |
| 2026-07-24 | KRW 5.440,00 | %0,00 | KRW 5.440,00 | KRW 5.440,00 | KRW 5.440,00 | 0 |
| 2026-07-23 | KRW 5.440,00 | %0,00 | KRW 5.440,00 | KRW 5.440,00 | KRW 5.440,00 | 0 |
| 2026-07-22 | KRW 5.440,00 | %0,00 | KRW 5.440,00 | KRW 5.440,00 | KRW 5.440,00 | 0 |
| 2026-07-21 | KRW 5.440,00 | %0,00 | KRW 5.440,00 | KRW 5.440,00 | KRW 5.440,00 | 0 |
| 2026-07-20 | KRW 5.440,00 | %0,00 | KRW 5.440,00 | KRW 5.440,00 | KRW 5.440,00 | 0 |
| 2026-07-16 | KRW 5.440,00 | %0,00 | KRW 5.440,00 | KRW 5.440,00 | KRW 5.440,00 | 0 |
| 2026-07-15 | KRW 5.440,00 | %0,00 | KRW 5.440,00 | KRW 5.440,00 | KRW 5.440,00 | 0 |
| 2026-07-14 | KRW 5.440,00 | %0,00 | KRW 5.440,00 | KRW 5.440,00 | KRW 5.440,00 | 0 |
| 2026-07-13 | KRW 5.440,00 | %0,00 | KRW 5.440,00 | KRW 5.440,00 | KRW 5.440,00 | 0 |
| 2026-07-10 | KRW 5.440,00 | %0,00 | KRW 5.440,00 | KRW 5.440,00 | KRW 5.440,00 | 0 |
| 2026-07-09 | KRW 5.440,00 | %0,00 | KRW 5.440,00 | KRW 5.440,00 | KRW 5.440,00 | 0 |
| 2026-07-08 | KRW 5.440,00 | %0,00 | KRW 5.440,00 | KRW 5.440,00 | KRW 5.440,00 | 0 |
| 2026-07-07 | KRW 5.440,00 | %0,00 | KRW 5.440,00 | KRW 5.440,00 | KRW 5.440,00 | 0 |
| 2026-07-06 | KRW 5.440,00 | %0,00 | KRW 5.440,00 | KRW 5.440,00 | KRW 5.440,00 | 0 |
| 2026-07-03 | KRW 5.440,00 | %0,00 | KRW 5.440,00 | KRW 5.440,00 | KRW 5.440,00 | 0 |
| 2026-07-02 | KRW 5.440,00 | %0,00 | KRW 5.490,00 | KRW 5.500,00 | KRW 5.320,00 | 21,52K |
| 2026-07-01 | KRW 5.440,00 | -%0,73 | KRW 5.480,00 | KRW 5.530,00 | KRW 5.380,00 | 22,58K |
| 2026-06-30 | KRW 5.480,00 | +%0,37 | KRW 5.490,00 | KRW 5.540,00 | KRW 5.420,00 | 15,92K |
| 2026-06-29 | KRW 5.460,00 | +%2,82 | KRW 5.260,00 | KRW 5.510,00 | KRW 5.230,00 | 27,52K |
| 2026-06-26 | KRW 5.310,00 | -%3,80 | KRW 5.630,00 | KRW 5.630,00 | KRW 5.260,00 | 41,54K |
| 2026-06-25 | KRW 5.520,00 | -%2,13 | KRW 5.690,00 | KRW 5.790,00 | KRW 5.450,00 | 19,35K |
| 2026-06-24 | KRW 5.640,00 | -%0,53 | KRW 5.400,00 | KRW 5.800,00 | KRW 5.400,00 | 13,87K |
| 2026-06-23 | KRW 5.670,00 | -%2,74 | KRW 6.090,00 | KRW 6.090,00 | KRW 5.580,00 | 24,18K |
| 2026-06-22 | KRW 5.830,00 | -%2,02 | KRW 5.940,00 | KRW 6.120,00 | KRW 5.700,00 | 29,36K |
| 2026-06-19 | KRW 5.950,00 | -%1,00 | KRW 6.140,00 | KRW 6.140,00 | KRW 5.750,00 | 41,97K |
| 2026-06-18 | KRW 6.010,00 | -%1,96 | KRW 6.130,00 | KRW 6.150,00 | KRW 5.990,00 | 24,08K |
| 2026-06-17 | KRW 6.130,00 | +%5,69 | KRW 5.790,00 | KRW 6.190,00 | KRW 5.770,00 | 43,63K |
| 2026-06-16 | KRW 5.800,00 | -%0,34 | KRW 5.770,00 | KRW 5.860,00 | KRW 5.730,00 | 32,11K |
| 2026-06-15 | KRW 5.820,00 | +%1,04 | KRW 5.880,00 | KRW 5.920,00 | KRW 5.720,00 | 32,69K |
| 2026-06-12 | KRW 5.760,00 | +%3,78 | KRW 5.650,00 | KRW 5.850,00 | KRW 5.530,00 | 33,17K |
| 2026-06-11 | KRW 5.550,00 | +%2,59 | KRW 5.580,00 | KRW 5.610,00 | KRW 5.380,00 | 15,50K |
| 2026-06-10 | KRW 5.410,00 | -%1,81 | KRW 5.510,00 | KRW 5.650,00 | KRW 5.330,00 | 32,27K |
| 2026-06-09 | KRW 5.510,00 | +%1,85 | KRW 5.770,00 | KRW 5.770,00 | KRW 5.410,00 | 26,79K |
| 2026-06-08 | KRW 5.410,00 | -%15,47 | KRW 5.800,00 | KRW 5.810,00 | KRW 5.300,00 | 93,71K |
| 2026-06-05 | KRW 6.400,00 | +%4,75 | KRW 6.110,00 | KRW 6.720,00 | KRW 6.090,00 | 145,11K |
| 2026-06-04 | KRW 6.110,00 | +%6,26 | KRW 5.500,00 | KRW 6.390,00 | KRW 5.400,00 | 79,84K |
| 2026-06-02 | KRW 5.750,00 | -%1,71 | KRW 5.800,00 | KRW 6.030,00 | KRW 5.600,00 | 45,54K |
| 2026-06-01 | KRW 5.850,00 | -%3,47 | KRW 5.890,00 | KRW 6.000,00 | KRW 5.760,00 | 47,05K |
| 2026-05-29 | KRW 6.060,00 | -%1,30 | KRW 6.140,00 | KRW 6.180,00 | KRW 6.000,00 | 34,10K |
| 2026-05-28 | KRW 6.140,00 | +%2,16 | KRW 6.020,00 | KRW 6.140,00 | KRW 5.690,00 | 99,64K |
| 2026-05-27 | KRW 6.010,00 | -%4,30 | KRW 6.120,00 | KRW 6.270,00 | KRW 5.980,00 | 46,94K |
| 2026-05-26 | KRW 6.280,00 | +%2,61 | KRW 6.160,00 | KRW 6.280,00 | KRW 6.090,00 | 33,96K |
| 2026-05-22 | KRW 6.120,00 | +%1,49 | KRW 6.030,00 | KRW 6.190,00 | KRW 6.030,00 | 44,08K |
| 2026-05-21 | KRW 6.030,00 | -%7,23 | KRW 6.490,00 | KRW 6.600,00 | KRW 6.030,00 | 104,52K |