INTEKPLUS Co., Ltd. 064290
KRX · Güney Kore · Elektronik Teknoloji
KRW 60.800,00+2.800,00 (+%4,83)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 58.000,00 | +%7,81 | KRW 53.000,00 | KRW 59.000,00 | KRW 52.600,00 | 301,77K |
| 2026-09-30 | KRW 53.800,00 | -%4,44 | KRW 54.100,00 | KRW 54.900,00 | KRW 51.500,00 | 328,75K |
| 2026-09-29 | KRW 56.300,00 | +%3,11 | KRW 53.700,00 | KRW 57.200,00 | KRW 52.700,00 | 357,06K |
| 2026-09-28 | KRW 54.600,00 | -%0,36 | KRW 54.800,00 | KRW 56.700,00 | KRW 52.800,00 | 369,14K |
| 2026-09-23 | KRW 54.800,00 | -%1,44 | KRW 56.200,00 | KRW 56.500,00 | KRW 53.600,00 | 267,90K |
| 2026-09-22 | KRW 55.600,00 | +%9,45 | KRW 55.400,00 | KRW 58.100,00 | KRW 53.200,00 | 695,71K |
| 2026-09-21 | KRW 50.800,00 | +%8,66 | KRW 49.500,00 | KRW 52.100,00 | KRW 47.200,00 | 564,37K |
| 2026-09-18 | KRW 46.750,00 | -%3,11 | KRW 49.750,00 | KRW 50.400,00 | KRW 45.700,00 | 365,02K |
| 2026-09-17 | KRW 48.250,00 | -%4,83 | KRW 50.100,00 | KRW 50.100,00 | KRW 45.350,00 | 455,09K |
| 2026-09-16 | KRW 50.700,00 | +%10,58 | KRW 45.300,00 | KRW 51.200,00 | KRW 44.700,00 | 489,00K |
| 2026-09-15 | KRW 45.850,00 | +%2,23 | KRW 44.450,00 | KRW 48.000,00 | KRW 43.600,00 | 356,83K |
| 2026-09-14 | KRW 44.850,00 | -%8,19 | KRW 48.150,00 | KRW 48.150,00 | KRW 43.800,00 | 435,89K |
| 2026-09-11 | KRW 48.850,00 | -%0,10 | KRW 47.450,00 | KRW 50.200,00 | KRW 47.100,00 | 326,87K |
| 2026-09-10 | KRW 48.900,00 | +%8,79 | KRW 44.650,00 | KRW 49.300,00 | KRW 43.800,00 | 486,86K |
| 2026-09-09 | KRW 44.950,00 | +%8,97 | KRW 41.700,00 | KRW 45.450,00 | KRW 41.700,00 | 417,39K |
| 2026-09-08 | KRW 41.250,00 | +%1,60 | KRW 40.650,00 | KRW 43.500,00 | KRW 40.250,00 | 346,13K |
| 2026-09-07 | KRW 40.600,00 | +%1,12 | KRW 40.350,00 | KRW 43.650,00 | KRW 39.850,00 | 688,71K |
| 2026-09-04 | KRW 40.150,00 | +%16,72 | KRW 34.450,00 | KRW 40.750,00 | KRW 34.000,00 | 687,36K |
| 2026-09-03 | KRW 34.400,00 | +%1,78 | KRW 34.200,00 | KRW 36.000,00 | KRW 33.300,00 | 263,44K |
| 2026-09-02 | KRW 33.800,00 | +%5,96 | KRW 30.600,00 | KRW 35.550,00 | KRW 30.400,00 | 392,19K |
| 2026-09-01 | KRW 31.900,00 | -%4,35 | KRW 33.850,00 | KRW 33.950,00 | KRW 31.550,00 | 169,75K |
| 2026-08-31 | KRW 33.350,00 | +%2,62 | KRW 31.100,00 | KRW 33.400,00 | KRW 30.250,00 | 125,42K |
| 2026-08-28 | KRW 32.500,00 | -%2,11 | KRW 32.700,00 | KRW 34.600,00 | KRW 32.100,00 | 140,76K |
| 2026-08-27 | KRW 33.200,00 | -%1,34 | KRW 34.950,00 | KRW 34.950,00 | KRW 32.400,00 | 155,33K |
| 2026-08-26 | KRW 33.650,00 | -%6,01 | KRW 35.600,00 | KRW 36.500,00 | KRW 32.900,00 | 199,17K |
| 2026-08-25 | KRW 35.800,00 | +%9,48 | KRW 31.750,00 | KRW 36.400,00 | KRW 31.050,00 | 288,94K |
| 2026-08-24 | KRW 32.700,00 | +%1,87 | KRW 32.150,00 | KRW 34.550,00 | KRW 31.500,00 | 262,51K |
| 2026-08-21 | KRW 32.100,00 | -%9,96 | KRW 35.250,00 | KRW 36.550,00 | KRW 29.800,00 | 632,27K |
| 2026-08-20 | KRW 35.650,00 | +%4,85 | KRW 34.600,00 | KRW 37.600,00 | KRW 34.000,00 | 358,78K |
| 2026-08-19 | KRW 34.000,00 | -%6,21 | KRW 35.000,00 | KRW 37.450,00 | KRW 33.700,00 | 330,82K |
| 2026-08-18 | KRW 36.250,00 | +%17,31 | KRW 31.600,00 | KRW 37.150,00 | KRW 31.500,00 | 813,29K |
| 2026-08-14 | KRW 30.900,00 | -%3,74 | KRW 32.700,00 | KRW 32.900,00 | KRW 29.700,00 | 177,60K |
| 2026-08-13 | KRW 32.100,00 | -%1,53 | KRW 33.050,00 | KRW 33.550,00 | KRW 31.000,00 | 167,47K |
| 2026-08-12 | KRW 32.600,00 | -%2,69 | KRW 32.900,00 | KRW 33.850,00 | KRW 31.950,00 | 299,61K |
| 2026-08-11 | KRW 33.500,00 | +%10,20 | KRW 29.450,00 | KRW 35.200,00 | KRW 28.900,00 | 476,34K |
| 2026-08-10 | KRW 30.400,00 | +%3,05 | KRW 29.600,00 | KRW 32.000,00 | KRW 29.000,00 | 189,21K |
| 2026-08-07 | KRW 29.500,00 | +%4,06 | KRW 28.500,00 | KRW 30.300,00 | KRW 27.950,00 | 303,55K |
| 2026-08-06 | KRW 28.350,00 | -%4,22 | KRW 29.400,00 | KRW 30.100,00 | KRW 26.700,00 | 283,69K |
| 2026-08-05 | KRW 29.600,00 | +%9,02 | KRW 28.900,00 | KRW 30.150,00 | KRW 27.650,00 | 359,45K |
| 2026-08-04 | KRW 27.150,00 | -%0,37 | KRW 27.300,00 | KRW 28.500,00 | KRW 25.050,00 | 249,07K |
| 2026-08-03 | KRW 27.250,00 | -%1,27 | KRW 27.150,00 | KRW 29.150,00 | KRW 26.600,00 | 159,13K |
| 2026-07-31 | KRW 27.600,00 | +%24,32 | KRW 25.700,00 | KRW 28.250,00 | KRW 25.700,00 | 428,29K |
| 2026-07-30 | KRW 22.200,00 | -%5,53 | KRW 21.550,00 | KRW 23.750,00 | KRW 21.450,00 | 363,18K |
| 2026-07-29 | KRW 23.500,00 | -%13,28 | KRW 27.350,00 | KRW 27.750,00 | KRW 21.900,00 | 616,33K |
| 2026-07-28 | KRW 27.100,00 | -%13,14 | KRW 29.500,00 | KRW 29.600,00 | KRW 25.850,00 | 447,72K |
| 2026-07-27 | KRW 31.200,00 | +%2,30 | KRW 30.800,00 | KRW 32.400,00 | KRW 29.900,00 | 143,48K |
| 2026-07-24 | KRW 30.500,00 | -%14,92 | KRW 36.000,00 | KRW 36.000,00 | KRW 30.500,00 | 516,67K |
| 2026-07-23 | KRW 35.850,00 | +%1,99 | KRW 36.200,00 | KRW 38.800,00 | KRW 33.800,00 | 378,86K |
| 2026-07-22 | KRW 35.150,00 | -%3,03 | KRW 38.200,00 | KRW 40.500,00 | KRW 35.100,00 | 235,52K |
| 2026-07-21 | KRW 36.250,00 | -%0,14 | KRW 36.800,00 | KRW 36.900,00 | KRW 34.600,00 | 108,44K |
| 2026-07-20 | KRW 36.300,00 | -%6,68 | KRW 37.000,00 | KRW 40.450,00 | KRW 36.050,00 | 228,90K |
| 2026-07-16 | KRW 38.900,00 | -%7,93 | KRW 40.450,00 | KRW 41.400,00 | KRW 38.900,00 | 137,07K |
| 2026-07-15 | KRW 42.250,00 | +%5,23 | KRW 42.350,00 | KRW 44.650,00 | KRW 40.800,00 | 463,71K |
| 2026-07-14 | KRW 40.150,00 | -%7,38 | KRW 44.050,00 | KRW 45.000,00 | KRW 36.100,00 | 643,37K |
| 2026-07-13 | KRW 43.350,00 | -%3,67 | KRW 46.000,00 | KRW 47.550,00 | KRW 43.350,00 | 345,95K |
| 2026-07-10 | KRW 45.000,00 | +%16,58 | KRW 40.750,00 | KRW 47.400,00 | KRW 39.000,00 | 438,96K |
| 2026-07-09 | KRW 38.600,00 | -%3,50 | KRW 40.100,00 | KRW 42.150,00 | KRW 37.150,00 | 340,81K |
| 2026-07-08 | KRW 40.000,00 | -%13,70 | KRW 44.600,00 | KRW 46.900,00 | KRW 39.200,00 | 541,15K |
| 2026-07-07 | KRW 46.350,00 | -%3,94 | KRW 47.000,00 | KRW 51.500,00 | KRW 44.400,00 | 560,67K |
| 2026-07-06 | KRW 48.250,00 | -%6,85 | KRW 51.100,00 | KRW 54.100,00 | KRW 46.250,00 | 718,73K |
| 2026-07-03 | KRW 51.800,00 | +%13,10 | KRW 49.600,00 | KRW 53.200,00 | KRW 47.200,00 | 1,07M |
| 2026-07-02 | KRW 45.800,00 | -%5,57 | KRW 45.750,00 | KRW 47.800,00 | KRW 43.550,00 | 384,93K |
| 2026-07-01 | KRW 48.500,00 | +%3,19 | KRW 46.850,00 | KRW 49.950,00 | KRW 45.850,00 | 390,16K |
| 2026-06-30 | KRW 47.000,00 | +%14,77 | KRW 40.950,00 | KRW 47.600,00 | KRW 40.950,00 | 271,06K |
| 2026-06-29 | KRW 40.950,00 | -%3,76 | KRW 43.550,00 | KRW 45.600,00 | KRW 40.250,00 | 154,16K |
| 2026-06-26 | KRW 42.550,00 | +%3,53 | KRW 41.100,00 | KRW 43.600,00 | KRW 38.950,00 | 226,82K |
| 2026-06-25 | KRW 41.100,00 | +%0,37 | KRW 41.100,00 | KRW 44.150,00 | KRW 38.300,00 | 192,57K |
| 2026-06-24 | KRW 40.950,00 | +%0,99 | KRW 40.750,00 | KRW 42.900,00 | KRW 36.300,00 | 185,10K |
| 2026-06-23 | KRW 40.550,00 | -%10,49 | KRW 45.150,00 | KRW 45.150,00 | KRW 40.550,00 | 215,26K |
| 2026-06-22 | KRW 45.300,00 | -%2,05 | KRW 43.750,00 | KRW 46.750,00 | KRW 43.050,00 | 239,56K |
| 2026-06-19 | KRW 46.250,00 | -%3,85 | KRW 47.000,00 | KRW 47.000,00 | KRW 40.250,00 | 645,74K |
| 2026-06-18 | KRW 48.100,00 | +%14,66 | KRW 42.050,00 | KRW 49.750,00 | KRW 39.950,00 | 1,34M |
| 2026-06-17 | KRW 41.950,00 | +%2,69 | KRW 39.900,00 | KRW 44.850,00 | KRW 39.400,00 | 654,66K |
| 2026-06-16 | KRW 40.850,00 | -%1,09 | KRW 41.300,00 | KRW 45.600,00 | KRW 40.250,00 | 445,91K |
| 2026-06-15 | KRW 41.300,00 | -%2,59 | KRW 43.000,00 | KRW 43.100,00 | KRW 40.300,00 | 402,58K |
| 2026-06-12 | KRW 42.400,00 | -%3,64 | KRW 44.700,00 | KRW 44.950,00 | KRW 38.650,00 | 875,18K |
| 2026-06-11 | KRW 44.000,00 | +%13,55 | KRW 38.000,00 | KRW 44.500,00 | KRW 37.650,00 | 642,69K |
| 2026-06-10 | KRW 38.750,00 | +%1,84 | KRW 37.000,00 | KRW 41.500,00 | KRW 37.000,00 | 109 |
| 2026-06-09 | KRW 38.050,00 | +%12,08 | KRW 37.000,00 | KRW 39.600,00 | KRW 36.250,00 | 445,62K |
| 2026-06-08 | KRW 33.950,00 | -%12,50 | KRW 34.600,00 | KRW 36.200,00 | KRW 33.700,00 | 378,82K |
| 2026-06-05 | KRW 38.800,00 | -%6,39 | KRW 39.500,00 | KRW 39.550,00 | KRW 36.400,00 | 399,16K |
| 2026-06-04 | KRW 41.450,00 | +%5,34 | KRW 39.400,00 | KRW 44.900,00 | KRW 39.000,00 | 801,96K |
| 2026-06-02 | KRW 39.350,00 | -%5,18 | KRW 41.350,00 | KRW 41.500,00 | KRW 37.750,00 | 480,56K |
| 2026-06-01 | KRW 41.500,00 | -%1,43 | KRW 41.750,00 | KRW 42.650,00 | KRW 38.050,00 | 519,02K |
| 2026-05-29 | KRW 42.100,00 | +%4,86 | KRW 40.150,00 | KRW 43.600,00 | KRW 39.150,00 | 788,76K |
| 2026-05-28 | KRW 40.150,00 | -%1,23 | KRW 40.750,00 | KRW 41.100,00 | KRW 38.000,00 | 490,14K |
| 2026-05-27 | KRW 40.650,00 | -%4,35 | KRW 42.500,00 | KRW 42.750,00 | KRW 38.450,00 | 1,18M |
| 2026-05-26 | KRW 42.500,00 | +%18,55 | KRW 36.450,00 | KRW 43.250,00 | KRW 36.450,00 | 2,00M |
| 2026-05-22 | KRW 35.850,00 | +%26,68 | KRW 28.000,00 | KRW 36.500,00 | KRW 27.000,00 | 1,66M |
| 2026-05-21 | KRW 28.300,00 | +%17,92 | KRW 25.050,00 | KRW 29.450,00 | KRW 24.600,00 | 610,96K |