WISEiTech Co., Ltd. 065370
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 2.990,00+45,00 (+%1,53)
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 2.990,00 | +%1,53 | KRW 2.980,00 | KRW 2.995,00 | KRW 2.930,00 | 6,38K |
| 2026-10-01 | KRW 2.945,00 | +%2,61 | KRW 2.870,00 | KRW 2.980,00 | KRW 2.870,00 | 5,92K |
| 2026-09-30 | KRW 2.870,00 | -%0,17 | KRW 2.900,00 | KRW 2.960,00 | KRW 2.860,00 | 3,09K |
| 2026-09-29 | KRW 2.875,00 | -%2,04 | KRW 2.855,00 | KRW 2.935,00 | KRW 2.810,00 | 3,51K |
| 2026-09-28 | KRW 2.935,00 | -%0,51 | KRW 2.950,00 | KRW 2.950,00 | KRW 2.875,00 | 5,21K |
| 2026-09-23 | KRW 2.950,00 | +%1,03 | KRW 2.915,00 | KRW 2.980,00 | KRW 2.890,00 | 5,11K |
| 2026-09-22 | KRW 2.920,00 | -%1,35 | KRW 3.040,00 | KRW 3.040,00 | KRW 2.800,00 | 10,82K |
| 2026-09-21 | KRW 2.960,00 | -%0,34 | KRW 2.915,00 | KRW 2.970,00 | KRW 2.900,00 | 3,43K |
| 2026-09-18 | KRW 2.970,00 | -%0,17 | KRW 3.000,00 | KRW 3.000,00 | KRW 2.930,00 | 2,16K |
| 2026-09-17 | KRW 2.975,00 | +%2,59 | KRW 2.900,00 | KRW 2.980,00 | KRW 2.845,00 | 5,03K |
| 2026-09-16 | KRW 2.900,00 | -%0,85 | KRW 2.925,00 | KRW 2.925,00 | KRW 2.845,00 | 2,63K |
| 2026-09-15 | KRW 2.925,00 | -%0,34 | KRW 2.935,00 | KRW 2.935,00 | KRW 2.855,00 | 4,71K |
| 2026-09-14 | KRW 2.935,00 | -%0,51 | KRW 2.910,00 | KRW 2.950,00 | KRW 2.800,00 | 1,63K |
| 2026-09-11 | KRW 2.950,00 | -%1,83 | KRW 3.005,00 | KRW 3.005,00 | KRW 2.900,00 | 5,53K |
| 2026-09-10 | KRW 3.005,00 | -%0,50 | KRW 3.020,00 | KRW 3.050,00 | KRW 2.900,00 | 3,00K |
| 2026-09-09 | KRW 3.020,00 | +%0,33 | KRW 3.010,00 | KRW 3.040,00 | KRW 2.965,00 | 4,67K |
| 2026-09-08 | KRW 3.010,00 | +%1,86 | KRW 2.955,00 | KRW 3.015,00 | KRW 2.865,00 | 8,04K |
| 2026-09-07 | KRW 2.955,00 | -%0,34 | KRW 2.965,00 | KRW 2.985,00 | KRW 2.875,00 | 7,49K |
| 2026-09-04 | KRW 2.965,00 | +%2,24 | KRW 2.900,00 | KRW 2.980,00 | KRW 2.890,00 | 9,51K |
| 2026-09-03 | KRW 2.900,00 | +%2,29 | KRW 2.815,00 | KRW 2.950,00 | KRW 2.795,00 | 16,17K |
| 2026-09-02 | KRW 2.835,00 | -%0,87 | KRW 2.855,00 | KRW 2.855,00 | KRW 2.790,00 | 4,38K |
| 2026-09-01 | KRW 2.860,00 | +%0,53 | KRW 2.845,00 | KRW 2.875,00 | KRW 2.710,00 | 12,04K |
| 2026-08-31 | KRW 2.845,00 | +%2,34 | KRW 2.775,00 | KRW 2.865,00 | KRW 2.695,00 | 10,95K |
| 2026-08-28 | KRW 2.780,00 | -%1,42 | KRW 2.820,00 | KRW 2.820,00 | KRW 2.740,00 | 10,53K |
| 2026-08-27 | KRW 2.820,00 | +%4,44 | KRW 2.700,00 | KRW 2.830,00 | KRW 2.700,00 | 16,65K |
| 2026-08-26 | KRW 2.700,00 | +%1,50 | KRW 2.660,00 | KRW 2.820,00 | KRW 2.610,00 | 21,14K |
| 2026-08-25 | KRW 2.660,00 | +%2,31 | KRW 2.600,00 | KRW 2.700,00 | KRW 2.505,00 | 17,97K |
| 2026-08-24 | KRW 2.600,00 | +%1,76 | KRW 2.605,00 | KRW 2.685,00 | KRW 2.570,00 | 14,54K |
| 2026-08-21 | KRW 2.555,00 | -%7,43 | KRW 2.710,00 | KRW 2.780,00 | KRW 2.530,00 | 22,62K |
| 2026-08-20 | KRW 2.760,00 | +%2,22 | KRW 2.710,00 | KRW 2.825,00 | KRW 2.605,00 | 23,83K |
| 2026-08-19 | KRW 2.700,00 | -%1,82 | KRW 2.790,00 | KRW 2.830,00 | KRW 2.535,00 | 28,35K |
| 2026-08-18 | KRW 2.750,00 | -%8,18 | KRW 2.995,00 | KRW 2.995,00 | KRW 2.740,00 | 45,98K |
| 2026-08-14 | KRW 2.995,00 | -%1,80 | KRW 3.110,00 | KRW 3.110,00 | KRW 2.955,00 | 13,57K |
| 2026-08-13 | KRW 3.050,00 | -%6,58 | KRW 3.265,00 | KRW 3.265,00 | KRW 3.035,00 | 28,40K |
| 2026-08-12 | KRW 3.265,00 | +%1,24 | KRW 3.225,00 | KRW 3.295,00 | KRW 3.205,00 | 7,19K |
| 2026-08-11 | KRW 3.225,00 | +%1,74 | KRW 3.250,00 | KRW 3.250,00 | KRW 3.140,00 | 5,78K |
| 2026-08-10 | KRW 3.170,00 | -%0,16 | KRW 3.270,00 | KRW 3.295,00 | KRW 3.085,00 | 7,60K |
| 2026-08-07 | KRW 3.175,00 | -%1,40 | KRW 3.320,00 | KRW 3.320,00 | KRW 3.055,00 | 9,97K |
| 2026-08-06 | KRW 3.220,00 | +%1,74 | KRW 3.190,00 | KRW 3.295,00 | KRW 3.120,00 | 12,23K |
| 2026-08-05 | KRW 3.165,00 | -%1,09 | KRW 3.170,00 | KRW 3.250,00 | KRW 3.030,00 | 27,57K |
| 2026-08-04 | KRW 3.200,00 | +%4,92 | KRW 3.060,00 | KRW 3.320,00 | KRW 3.050,00 | 16,73K |
| 2026-08-03 | KRW 3.050,00 | +%7,58 | KRW 2.835,00 | KRW 3.085,00 | KRW 2.795,00 | 14,00K |
| 2026-07-31 | KRW 2.835,00 | +%4,61 | KRW 2.850,00 | KRW 2.850,00 | KRW 2.715,00 | 15,67K |
| 2026-07-30 | KRW 2.710,00 | +%3,04 | KRW 2.390,00 | KRW 2.770,00 | KRW 2.390,00 | 22,06K |
| 2026-07-29 | KRW 2.630,00 | -%12,48 | KRW 3.005,00 | KRW 3.015,00 | KRW 2.625,00 | 50,41K |
| 2026-07-28 | KRW 3.005,00 | -%0,83 | KRW 3.000,00 | KRW 3.025,00 | KRW 2.910,00 | 12,88K |
| 2026-07-27 | KRW 3.030,00 | +%2,02 | KRW 2.940,00 | KRW 3.175,00 | KRW 2.935,00 | 29,21K |
| 2026-07-24 | KRW 2.970,00 | -%2,78 | KRW 3.130,00 | KRW 3.130,00 | KRW 2.900,00 | 17,26K |
| 2026-07-23 | KRW 3.055,00 | +%3,04 | KRW 3.000,00 | KRW 3.150,00 | KRW 2.955,00 | 18,81K |
| 2026-07-22 | KRW 2.965,00 | -%4,82 | KRW 3.085,00 | KRW 3.150,00 | KRW 2.960,00 | 19,90K |
| 2026-07-21 | KRW 3.115,00 | +%2,64 | KRW 3.050,00 | KRW 3.230,00 | KRW 2.940,00 | 41,52K |
| 2026-07-20 | KRW 3.035,00 | +%8,20 | KRW 2.780,00 | KRW 3.225,00 | KRW 2.780,00 | 82,71K |
| 2026-07-16 | KRW 2.805,00 | -%4,92 | KRW 2.950,00 | KRW 2.990,00 | KRW 2.805,00 | 16,05K |
| 2026-07-15 | KRW 2.950,00 | +%2,43 | KRW 2.915,00 | KRW 2.995,00 | KRW 2.885,00 | 10,15K |
| 2026-07-14 | KRW 2.880,00 | -%2,37 | KRW 2.925,00 | KRW 2.965,00 | KRW 2.785,00 | 26,73K |
| 2026-07-13 | KRW 2.950,00 | -%4,38 | KRW 3.085,00 | KRW 3.150,00 | KRW 2.880,00 | 21,01K |
| 2026-07-10 | KRW 3.085,00 | -%3,59 | KRW 3.190,00 | KRW 3.190,00 | KRW 2.975,00 | 21,41K |
| 2026-07-09 | KRW 3.200,00 | +%11,89 | KRW 2.895,00 | KRW 3.200,00 | KRW 2.790,00 | 13,72K |
| 2026-07-08 | KRW 2.860,00 | -%3,05 | KRW 2.950,00 | KRW 3.000,00 | KRW 2.830,00 | 5,79K |
| 2026-07-07 | KRW 2.950,00 | -%2,32 | KRW 2.995,00 | KRW 3.155,00 | KRW 2.865,00 | 10,29K |
| 2026-07-06 | KRW 3.020,00 | +%5,96 | KRW 2.850,00 | KRW 3.035,00 | KRW 2.850,00 | 11,37K |
| 2026-07-03 | KRW 2.850,00 | -%1,38 | KRW 2.870,00 | KRW 2.960,00 | KRW 2.725,00 | 24,98K |
| 2026-07-02 | KRW 2.890,00 | -%3,51 | KRW 2.995,00 | KRW 3.000,00 | KRW 2.710,00 | 9,44K |
| 2026-07-01 | KRW 2.995,00 | %0,00 | KRW 2.995,00 | KRW 3.100,00 | KRW 2.915,00 | 8,00K |
| 2026-06-30 | KRW 2.995,00 | +%3,81 | KRW 2.885,00 | KRW 3.140,00 | KRW 2.885,00 | 14,69K |
| 2026-06-29 | KRW 2.885,00 | +%3,59 | KRW 2.785,00 | KRW 3.045,00 | KRW 2.780,00 | 41,30K |
| 2026-06-26 | KRW 2.785,00 | -%7,32 | KRW 2.920,00 | KRW 3.050,00 | KRW 2.640,00 | 54,02K |
| 2026-06-25 | KRW 3.005,00 | -%1,48 | KRW 3.055,00 | KRW 3.150,00 | KRW 2.900,00 | 14,23K |
| 2026-06-24 | KRW 3.050,00 | -%4,39 | KRW 3.220,00 | KRW 3.220,00 | KRW 2.995,00 | 16,88K |
| 2026-06-23 | KRW 3.190,00 | -%3,19 | KRW 3.270,00 | KRW 3.310,00 | KRW 3.080,00 | 13,40K |
| 2026-06-22 | KRW 3.295,00 | -%4,22 | KRW 3.440,00 | KRW 3.440,00 | KRW 3.200,00 | 15,22K |
| 2026-06-19 | KRW 3.440,00 | -%6,27 | KRW 3.670,00 | KRW 3.670,00 | KRW 3.310,00 | 22,24K |
| 2026-06-18 | KRW 3.670,00 | -%0,54 | KRW 3.685,00 | KRW 3.690,00 | KRW 3.500,00 | 10,87K |
| 2026-06-17 | KRW 3.690,00 | -%3,91 | KRW 3.900,00 | KRW 3.900,00 | KRW 3.690,00 | 8,66K |
| 2026-06-16 | KRW 3.840,00 | +%3,36 | KRW 3.690,00 | KRW 3.880,00 | KRW 3.690,00 | 22,54K |
| 2026-06-15 | KRW 3.715,00 | -%1,20 | KRW 3.765,00 | KRW 3.850,00 | KRW 3.675,00 | 8,09K |
| 2026-06-12 | KRW 3.760,00 | +%5,62 | KRW 3.595,00 | KRW 3.790,00 | KRW 3.565,00 | 11,76K |
| 2026-06-11 | KRW 3.560,00 | +%0,14 | KRW 3.515,00 | KRW 3.645,00 | KRW 3.445,00 | 16,65K |
| 2026-06-10 | KRW 3.555,00 | -%2,07 | KRW 3.895,00 | KRW 3.895,00 | KRW 3.485,00 | 13 |
| 2026-06-09 | KRW 3.630,00 | +%1,11 | KRW 3.590,00 | KRW 3.795,00 | KRW 3.520,00 | 23,86K |
| 2026-06-08 | KRW 3.590,00 | -%5,53 | KRW 3.100,00 | KRW 3.745,00 | KRW 3.100,00 | 20,06K |
| 2026-06-05 | KRW 3.800,00 | -%5,24 | KRW 4.010,00 | KRW 4.095,00 | KRW 3.660,00 | 25,89K |
| 2026-06-04 | KRW 4.010,00 | +%1,01 | KRW 3.970,00 | KRW 4.125,00 | KRW 3.800,00 | 32,22K |
| 2026-06-02 | KRW 3.970,00 | +%2,32 | KRW 3.880,00 | KRW 4.250,00 | KRW 3.705,00 | 43,82K |
| 2026-06-01 | KRW 3.880,00 | -%5,37 | KRW 4.100,00 | KRW 4.115,00 | KRW 3.815,00 | 38,27K |
| 2026-05-29 | KRW 4.100,00 | +%0,24 | KRW 4.090,00 | KRW 4.230,00 | KRW 3.940,00 | 28,34K |
| 2026-05-28 | KRW 4.090,00 | -%1,92 | KRW 4.205,00 | KRW 4.210,00 | KRW 3.905,00 | 32,76K |
| 2026-05-27 | KRW 4.170,00 | -%6,40 | KRW 4.455,00 | KRW 4.455,00 | KRW 4.110,00 | 33,69K |
| 2026-05-26 | KRW 4.455,00 | +%3,36 | KRW 4.330,00 | KRW 4.480,00 | KRW 4.250,00 | 22,50K |
| 2026-05-22 | KRW 4.310,00 | +%1,77 | KRW 4.235,00 | KRW 4.475,00 | KRW 4.100,00 | 12,27K |