LG CNS Co., Ltd. 064400
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 70.700,00+1.900,00 (+%2,76)
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 70.700,00 | +%2,76 | KRW 69.000,00 | KRW 70.700,00 | KRW 68.300,00 | 395,17K |
| 2026-09-30 | KRW 68.800,00 | -%0,72 | KRW 69.700,00 | KRW 70.200,00 | KRW 68.600,00 | 322,94K |
| 2026-09-29 | KRW 69.300,00 | -%1,28 | KRW 69.600,00 | KRW 69.700,00 | KRW 68.500,00 | 341,45K |
| 2026-09-28 | KRW 70.200,00 | +%1,15 | KRW 70.100,00 | KRW 71.500,00 |
| KRW 69.800,00 |
| 454,53K |
| 2026-09-23 | KRW 69.400,00 | -%3,07 | KRW 71.700,00 | KRW 71.700,00 | KRW 69.300,00 | 532,50K |
| 2026-09-22 | KRW 71.600,00 | +%3,02 | KRW 70.500,00 | KRW 73.400,00 | KRW 70.500,00 | 726,93K |
| 2026-09-21 | KRW 69.500,00 | -%1,56 | KRW 70.500,00 | KRW 70.500,00 | KRW 69.100,00 | 416,37K |
| 2026-09-18 | KRW 70.600,00 | +%2,17 | KRW 70.300,00 | KRW 70.900,00 | KRW 69.800,00 | 400,16K |
| 2026-09-17 | KRW 69.100,00 | -%0,86 | KRW 70.300,00 | KRW 71.100,00 | KRW 69.100,00 | 371,63K |
| 2026-09-16 | KRW 69.700,00 | -%1,83 | KRW 71.000,00 | KRW 71.000,00 | KRW 69.500,00 | 362,46K |
| 2026-09-15 | KRW 71.000,00 | +%0,42 | KRW 70.100,00 | KRW 72.100,00 | KRW 70.100,00 | 278,50K |
| 2026-09-14 | KRW 70.700,00 | -%1,67 | KRW 70.800,00 | KRW 71.700,00 | KRW 70.100,00 | 331,02K |
| 2026-09-11 | KRW 71.900,00 | -%0,55 | KRW 71.000,00 | KRW 71.900,00 | KRW 70.300,00 | 382,76K |
| 2026-09-10 | KRW 72.300,00 | +%0,28 | KRW 71.500,00 | KRW 73.100,00 | KRW 71.100,00 | 540,61K |
| 2026-09-09 | KRW 72.100,00 | -%1,77 | KRW 73.400,00 | KRW 73.800,00 | KRW 71.700,00 | 579,62K |
| 2026-09-08 | KRW 73.400,00 | -%3,80 | KRW 76.500,00 | KRW 76.600,00 | KRW 73.400,00 | 474,76K |
| 2026-09-07 | KRW 76.300,00 | +%2,97 | KRW 75.500,00 | KRW 77.200,00 | KRW 75.100,00 | 605,82K |
| 2026-09-04 | KRW 74.100,00 | +%2,21 | KRW 73.800,00 | KRW 75.000,00 | KRW 73.500,00 | 482,96K |
| 2026-09-03 | KRW 72.500,00 | -%2,68 | KRW 75.500,00 | KRW 76.800,00 | KRW 71.200,00 | 525,26K |
| 2026-09-02 | KRW 74.500,00 | -%1,72 | KRW 74.000,00 | KRW 75.700,00 | KRW 73.200,00 | 485,91K |
| 2026-09-01 | KRW 75.800,00 | -%1,81 | KRW 76.300,00 | KRW 76.500,00 | KRW 74.600,00 | 459,79K |
| 2026-08-31 | KRW 77.200,00 | +%1,85 | KRW 73.900,00 | KRW 77.800,00 | KRW 72.000,00 | 809,96K |
| 2026-08-28 | KRW 75.800,00 | +%1,88 | KRW 75.500,00 | KRW 77.800,00 | KRW 73.700,00 | 950,01K |
| 2026-08-27 | KRW 74.400,00 | +%0,40 | KRW 75.500,00 | KRW 75.800,00 | KRW 73.000,00 | 517,06K |
| 2026-08-26 | KRW 74.100,00 | +%1,51 | KRW 73.000,00 | KRW 75.200,00 | KRW 72.000,00 | 493,17K |
| 2026-08-25 | KRW 73.000,00 | +%0,97 | KRW 71.400,00 | KRW 73.500,00 | KRW 68.400,00 | 504,57K |
| 2026-08-24 | KRW 72.300,00 | +%0,98 | KRW 72.100,00 | KRW 73.900,00 | KRW 71.800,00 | 491,20K |
| 2026-08-21 | KRW 71.600,00 | -%2,98 | KRW 72.400,00 | KRW 73.600,00 | KRW 70.700,00 | 541,76K |
| 2026-08-20 | KRW 73.800,00 | +%3,94 | KRW 72.000,00 | KRW 75.600,00 | KRW 71.200,00 | 709,46K |
| 2026-08-19 | KRW 71.000,00 | -%3,92 | KRW 70.100,00 | KRW 72.800,00 | KRW 70.000,00 | 871,45K |
| 2026-08-18 | KRW 73.900,00 | -%7,51 | KRW 82.000,00 | KRW 83.900,00 | KRW 73.000,00 | 1,91M |
| 2026-08-14 | KRW 79.900,00 | +%1,91 | KRW 79.200,00 | KRW 84.000,00 | KRW 76.900,00 | 1,59M |
| 2026-08-13 | KRW 78.400,00 | +%1,42 | KRW 78.500,00 | KRW 79.400,00 | KRW 77.300,00 | 1,06M |
| 2026-08-12 | KRW 77.300,00 | +%2,25 | KRW 75.500,00 | KRW 78.900,00 | KRW 74.700,00 | 1,68M |
| 2026-08-11 | KRW 75.600,00 | +%2,72 | KRW 73.600,00 | KRW 76.600,00 | KRW 72.300,00 | 972,83K |
| 2026-08-10 | KRW 73.600,00 | +%1,38 | KRW 72.800,00 | KRW 73.800,00 | KRW 71.700,00 | 744,93K |
| 2026-08-07 | KRW 72.600,00 | +%0,69 | KRW 74.600,00 | KRW 74.700,00 | KRW 70.800,00 | 892,43K |
| 2026-08-06 | KRW 72.100,00 | -%1,64 | KRW 72.700,00 | KRW 76.100,00 | KRW 71.000,00 | 885,88K |
| 2026-08-05 | KRW 73.300,00 | +%7,64 | KRW 69.300,00 | KRW 74.100,00 | KRW 67.800,00 | 1,45M |
| 2026-08-04 | KRW 68.100,00 | +%8,96 | KRW 64.400,00 | KRW 68.200,00 | KRW 63.000,00 | 1,27M |
| 2026-08-03 | KRW 62.500,00 | %0,00 | KRW 61.400,00 | KRW 64.300,00 | KRW 60.000,00 | 879,84K |
| 2026-07-31 | KRW 62.500,00 | +%7,39 | KRW 61.400,00 | KRW 64.800,00 | KRW 61.000,00 | 1,40M |
| 2026-07-30 | KRW 58.200,00 | -%1,85 | KRW 57.700,00 | KRW 61.700,00 | KRW 57.700,00 | 919,13K |
| 2026-07-29 | KRW 59.300,00 | -%4,05 | KRW 62.600,00 | KRW 64.400,00 | KRW 57.800,00 | 1,50M |
| 2026-07-28 | KRW 61.800,00 | -%7,76 | KRW 64.500,00 | KRW 65.800,00 | KRW 61.600,00 | 842,52K |
| 2026-07-27 | KRW 67.000,00 | +%3,88 | KRW 66.300,00 | KRW 69.200,00 | KRW 64.500,00 | 792,57K |
| 2026-07-24 | KRW 64.500,00 | -%7,73 | KRW 68.000,00 | KRW 68.300,00 | KRW 64.300,00 | 775,01K |
| 2026-07-23 | KRW 69.900,00 | +%8,20 | KRW 65.600,00 | KRW 70.100,00 | KRW 64.700,00 | 1,04M |
| 2026-07-22 | KRW 64.600,00 | +%3,36 | KRW 64.800,00 | KRW 67.800,00 | KRW 64.600,00 | 998,30K |
| 2026-07-21 | KRW 62.500,00 | +%1,13 | KRW 61.000,00 | KRW 63.600,00 | KRW 60.500,00 | 641,09K |
| 2026-07-20 | KRW 61.800,00 | -%4,92 | KRW 63.000,00 | KRW 63.700,00 | KRW 60.800,00 | 785,47K |
| 2026-07-16 | KRW 65.000,00 | -%4,83 | KRW 67.000,00 | KRW 67.000,00 | KRW 64.500,00 | 724,61K |
| 2026-07-15 | KRW 68.300,00 | +%3,48 | KRW 68.000,00 | KRW 69.800,00 | KRW 67.400,00 | 878,28K |
| 2026-07-14 | KRW 66.000,00 | -%3,23 | KRW 68.300,00 | KRW 68.800,00 | KRW 64.500,00 | 1,13M |
| 2026-07-13 | KRW 68.200,00 | -%4,08 | KRW 71.400,00 | KRW 74.500,00 | KRW 67.700,00 | 1,38M |
| 2026-07-10 | KRW 71.100,00 | +%2,89 | KRW 70.000,00 | KRW 73.200,00 | KRW 70.000,00 | 942,47K |
| 2026-07-09 | KRW 69.100,00 | -%2,95 | KRW 71.200,00 | KRW 72.700,00 | KRW 68.600,00 | 1,34M |
| 2026-07-08 | KRW 71.200,00 | -%3,78 | KRW 73.300,00 | KRW 75.900,00 | KRW 70.300,00 | 1,48M |
| 2026-07-07 | KRW 74.000,00 | %0,00 | KRW 72.800,00 | KRW 74.500,00 | KRW 71.300,00 | 1,06M |
| 2026-07-06 | KRW 74.000,00 | -%0,27 | KRW 74.300,00 | KRW 75.800,00 | KRW 72.500,00 | 1,05M |
| 2026-07-03 | KRW 74.200,00 | -%5,24 | KRW 77.800,00 | KRW 78.000,00 | KRW 70.500,00 | 2,24M |
| 2026-07-02 | KRW 78.300,00 | +%2,76 | KRW 74.900,00 | KRW 82.300,00 | KRW 73.500,00 | 2,80M |
| 2026-07-01 | KRW 76.200,00 | -%3,30 | KRW 79.400,00 | KRW 80.300,00 | KRW 74.500,00 | 1,24M |
| 2026-06-30 | KRW 78.800,00 | -%0,51 | KRW 82.000,00 | KRW 82.000,00 | KRW 78.400,00 | 592,32K |
| 2026-06-29 | KRW 79.200,00 | +%5,46 | KRW 75.500,00 | KRW 79.800,00 | KRW 74.300,00 | 783,52K |
| 2026-06-26 | KRW 75.100,00 | -%4,09 | KRW 79.100,00 | KRW 79.900,00 | KRW 72.000,00 | 1,02M |
| 2026-06-25 | KRW 78.300,00 | -%1,26 | KRW 81.000,00 | KRW 81.800,00 | KRW 78.000,00 | 616,21K |
| 2026-06-24 | KRW 79.300,00 | -%0,88 | KRW 80.000,00 | KRW 81.400,00 | KRW 77.000,00 | 830,94K |
| 2026-06-23 | KRW 80.000,00 | -%10,61 | KRW 89.500,00 | KRW 90.300,00 | KRW 79.900,00 | 1,28M |
| 2026-06-22 | KRW 89.500,00 | +%4,31 | KRW 96.400,00 | KRW 97.400,00 | KRW 88.500,00 | 2,33M |
| 2026-06-19 | KRW 85.800,00 | -%4,67 | KRW 88.000,00 | KRW 89.300,00 | KRW 82.800,00 | 1,47M |
| 2026-06-18 | KRW 90.000,00 | -%2,60 | KRW 93.000,00 | KRW 93.100,00 | KRW 88.600,00 | 914,52K |
| 2026-06-17 | KRW 92.400,00 | -%0,54 | KRW 92.000,00 | KRW 93.700,00 | KRW 89.500,00 | 862,92K |
| 2026-06-16 | KRW 92.900,00 | -%3,83 | KRW 98.200,00 | KRW 98.200,00 | KRW 92.200,00 | 1,02M |
| 2026-06-15 | KRW 96.600,00 | +%4,09 | KRW 96.800,00 | KRW 104.000,00 | KRW 95.700,00 | 1,86M |
| 2026-06-12 | KRW 92.800,00 | -%0,22 | KRW 97.200,00 | KRW 99.200,00 | KRW 90.000,00 | 1,95M |
| 2026-06-11 | KRW 93.000,00 | -%0,85 | KRW 88.500,00 | KRW 94.400,00 | KRW 88.000,00 | 1,78M |
| 2026-06-10 | KRW 93.800,00 | -%5,25 | KRW 96.300,00 | KRW 103.100,00 | KRW 90.600,00 | 509 |
| 2026-06-09 | KRW 99.000,00 | -%7,04 | KRW 109.100,00 | KRW 111.100,00 | KRW 91.700,00 | 3,25M |
| 2026-06-08 | KRW 106.500,00 | -%9,36 | KRW 99.000,00 | KRW 114.000,00 | KRW 99.000,00 | 2,54M |
| 2026-06-05 | KRW 117.500,00 | -%7,04 | KRW 120.500,00 | KRW 125.900,00 | KRW 112.900,00 | 2,57M |
| 2026-06-04 | KRW 126.400,00 | -%6,85 | KRW 126.000,00 | KRW 132.700,00 | KRW 118.100,00 | 3,33M |
| 2026-06-02 | KRW 135.700,00 | -%5,57 | KRW 144.500,00 | KRW 153.300,00 | KRW 121.000,00 | 7,09M |
| 2026-06-01 | KRW 143.700,00 | +%26,27 | KRW 143.100,00 | KRW 147.900,00 | KRW 134.700,00 | 11,08M |
| 2026-05-29 | KRW 113.800,00 | +%29,91 | KRW 95.800,00 | KRW 113.800,00 | KRW 94.700,00 | 8,56M |
| 2026-05-28 | KRW 87.600,00 | -%7,40 | KRW 89.000,00 | KRW 91.000,00 | KRW 83.800,00 | 2,80M |
| 2026-05-27 | KRW 94.600,00 | +%14,11 | KRW 83.100,00 | KRW 95.700,00 | KRW 79.400,00 | 5,02M |
| 2026-05-26 | KRW 82.900,00 | -%0,36 | KRW 84.500,00 | KRW 84.700,00 | KRW 80.800,00 | 1,25M |
| 2026-05-22 | KRW 83.200,00 | +%3,74 | KRW 78.600,00 | KRW 86.400,00 | KRW 76.300,00 | 3,28M |
| 2026-05-21 | KRW 80.200,00 | +%12,64 | KRW 73.600,00 | KRW 82.500,00 | KRW 72.800,00 | 3,78M |