I-ROBOTICS.Co. Ltd. 066430
KRX · Güney Kore · Dağıtım Hizmetleri
KRW 2.060,00+5,00 (+%0,24)
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 2.055,00 | %0,00 | KRW 2.045,00 | KRW 2.080,00 | KRW 2.040,00 | 100,47K |
| 2026-10-01 | KRW 2.055,00 | -%0,24 | KRW 2.070,00 | KRW 2.075,00 | KRW 2.000,00 | 268,56K |
| 2026-09-30 | KRW 2.060,00 | +%0,24 | KRW 2.075,00 | KRW 2.100,00 | KRW 2.050,00 | 206,00K |
| 2026-09-29 | KRW 2.055,00 | -%1,67 | KRW 2.150,00 | KRW 2.150,00 | KRW 2.040,00 | 249,80K |
| 2026-09-28 | KRW 2.090,00 | -%0,95 | KRW 2.115,00 | KRW 2.135,00 | KRW 2.075,00 | 250,34K |
| 2026-09-23 | KRW 2.110,00 | +%0,72 | KRW 2.180,00 | KRW 2.205,00 | KRW 2.090,00 | 303,79K |
| 2026-09-22 | KRW 2.095,00 | -%2,10 | KRW 2.165,00 | KRW 2.195,00 | KRW 2.095,00 | 472,09K |
| 2026-09-21 | KRW 2.140,00 | +%3,38 | KRW 2.060,00 | KRW 2.155,00 | KRW 2.040,00 | 424,30K |
| 2026-09-18 | KRW 2.070,00 | -%1,19 | KRW 2.165,00 | KRW 2.165,00 | KRW 2.060,00 | 404,27K |
| 2026-09-17 | KRW 2.095,00 | -%0,24 | KRW 2.100,00 | KRW 2.155,00 | KRW 2.070,00 | 336,12K |
| 2026-09-16 | KRW 2.100,00 | +%3,96 | KRW 2.025,00 | KRW 2.225,00 | KRW 1.945,00 | 1,08M |
| 2026-09-15 | KRW 2.020,00 | +%0,50 | KRW 2.045,00 | KRW 2.090,00 | KRW 1.993,00 | 416,34K |
| 2026-09-14 | KRW 2.010,00 | -%3,83 | KRW 2.050,00 | KRW 2.080,00 | KRW 2.005,00 | 418,69K |
| 2026-09-11 | KRW 2.090,00 | %0,00 | KRW 2.080,00 | KRW 2.110,00 | KRW 2.050,00 | 358,70K |
| 2026-09-10 | KRW 2.090,00 | +%1,21 | KRW 2.150,00 | KRW 2.350,00 | KRW 2.085,00 | 2,19M |
| 2026-09-09 | KRW 2.065,00 | +%0,24 | KRW 2.075,00 | KRW 2.120,00 | KRW 2.055,00 | 329,38K |
| 2026-09-08 | KRW 2.060,00 | -%1,20 | KRW 2.090,00 | KRW 2.140,00 | KRW 2.050,00 | 405,30K |
| 2026-09-07 | KRW 2.085,00 | +%0,97 | KRW 2.125,00 | KRW 2.140,00 | KRW 2.070,00 | 405,12K |
| 2026-09-04 | KRW 2.065,00 | +%2,23 | KRW 2.080,00 | KRW 2.170,00 | KRW 2.055,00 | 752,04K |
| 2026-09-03 | KRW 2.020,00 | -%2,42 | KRW 2.085,00 | KRW 2.110,00 | KRW 2.005,00 | 272,02K |
| 2026-09-02 | KRW 2.070,00 | -%2,82 | KRW 2.085,00 | KRW 2.130,00 | KRW 2.050,00 | 269,53K |
| 2026-09-01 | KRW 2.130,00 | +%1,19 | KRW 2.125,00 | KRW 2.135,00 | KRW 2.060,00 | 325,25K |
| 2026-08-31 | KRW 2.105,00 | %0,00 | KRW 2.105,00 | KRW 2.110,00 | KRW 1.999,00 | 305,13K |
| 2026-08-28 | KRW 2.105,00 | -%0,47 | KRW 2.130,00 | KRW 2.145,00 | KRW 2.055,00 | 525,87K |
| 2026-08-27 | KRW 2.115,00 | -%1,63 | KRW 2.150,00 | KRW 2.170,00 | KRW 2.100,00 | 506,54K |
| 2026-08-26 | KRW 2.150,00 | +%0,23 | KRW 2.160,00 | KRW 2.200,00 | KRW 2.075,00 | 591,02K |
| 2026-08-25 | KRW 2.145,00 | +%4,38 | KRW 2.175,00 | KRW 2.430,00 | KRW 2.090,00 | 4,14M |
| 2026-08-24 | KRW 2.055,00 | -%2,38 | KRW 2.110,00 | KRW 2.160,00 | KRW 2.025,00 | 526,31K |
| 2026-08-21 | KRW 2.105,00 | -%5,39 | KRW 2.190,00 | KRW 2.190,00 | KRW 2.060,00 | 768,11K |
| 2026-08-20 | KRW 2.225,00 | -%1,55 | KRW 2.290,00 | KRW 2.305,00 | KRW 2.175,00 | 1,27M |
| 2026-08-19 | KRW 2.260,00 | -%4,64 | KRW 2.265,00 | KRW 2.430,00 | KRW 2.255,00 | 1,48M |
| 2026-08-18 | KRW 2.370,00 | -%5,01 | KRW 2.500,00 | KRW 2.595,00 | KRW 2.330,00 | 3,00M |
| 2026-08-14 | KRW 2.495,00 | +%13,93 | KRW 2.245,00 | KRW 2.845,00 | KRW 2.235,00 | 17,18M |
| 2026-08-13 | KRW 2.190,00 | -%3,52 | KRW 2.275,00 | KRW 2.295,00 | KRW 2.180,00 | 661,50K |
| 2026-08-12 | KRW 2.270,00 | +%3,65 | KRW 2.210,00 | KRW 2.295,00 | KRW 2.115,00 | 801,99K |
| 2026-08-11 | KRW 2.190,00 | +%0,23 | KRW 2.235,00 | KRW 2.250,00 | KRW 2.110,00 | 638,00K |
| 2026-08-10 | KRW 2.185,00 | +%5,56 | KRW 2.080,00 | KRW 2.215,00 | KRW 2.065,00 | 694,46K |
| 2026-08-07 | KRW 2.070,00 | -%4,17 | KRW 2.190,00 | KRW 2.195,00 | KRW 2.025,00 | 662,79K |
| 2026-08-06 | KRW 2.160,00 | -%5,68 | KRW 2.355,00 | KRW 2.400,00 | KRW 2.135,00 | 1,63M |
| 2026-08-05 | KRW 2.290,00 | +%4,57 | KRW 2.235,00 | KRW 2.310,00 | KRW 2.135,00 | 1,39M |
| 2026-08-04 | KRW 2.190,00 | +%4,04 | KRW 2.085,00 | KRW 2.210,00 | KRW 2.030,00 | 1,55M |
| 2026-08-03 | KRW 2.105,00 | +%4,99 | KRW 2.140,00 | KRW 2.335,00 | KRW 2.005,00 | 4,36M |
| 2026-07-31 | KRW 2.005,00 | +%5,97 | KRW 1.920,00 | KRW 2.055,00 | KRW 1.920,00 | 1,63M |
| 2026-07-30 | KRW 1.892,00 | -%7,25 | KRW 2.105,00 | KRW 2.245,00 | KRW 1.860,00 | 2,83M |
| 2026-07-29 | KRW 2.040,00 | +%12,71 | KRW 1.950,00 | KRW 2.350,00 | KRW 1.948,00 | 15,82M |
| 2026-07-28 | KRW 1.810,00 | -%8,08 | KRW 1.935,00 | KRW 1.935,00 | KRW 1.790,00 | 752,22K |
| 2026-07-27 | KRW 1.969,00 | -%1,55 | KRW 2.045,00 | KRW 2.195,00 | KRW 1.941,00 | 1,51M |
| 2026-07-24 | KRW 2.000,00 | -%8,88 | KRW 2.110,00 | KRW 2.110,00 | KRW 1.934,00 | 1,39M |
| 2026-07-23 | KRW 2.195,00 | -%9,48 | KRW 2.515,00 | KRW 2.575,00 | KRW 2.120,00 | 8,90M |
| 2026-07-22 | KRW 2.425,00 | +%29,89 | KRW 2.040,00 | KRW 2.425,00 | KRW 2.025,00 | 2,16M |
| 2026-07-21 | KRW 1.867,00 | +%0,43 | KRW 1.859,00 | KRW 2.320,00 | KRW 1.730,00 | 5,93M |
| 2026-07-20 | KRW 1.859,00 | -%8,20 | KRW 2.005,00 | KRW 2.005,00 | KRW 1.830,00 | 345,07K |
| 2026-07-16 | KRW 2.025,00 | -%4,03 | KRW 2.090,00 | KRW 2.090,00 | KRW 2.015,00 | 221,55K |
| 2026-07-15 | KRW 2.110,00 | +%5,66 | KRW 2.010,00 | KRW 2.145,00 | KRW 2.010,00 | 459,69K |
| 2026-07-14 | KRW 1.997,00 | +%0,81 | KRW 1.981,00 | KRW 2.000,00 | KRW 1.871,00 | 443,70K |
| 2026-07-13 | KRW 1.981,00 | -%9,75 | KRW 2.170,00 | KRW 2.275,00 | KRW 1.981,00 | 571,57K |
| 2026-07-10 | KRW 2.195,00 | +%4,77 | KRW 2.200,00 | KRW 2.205,00 | KRW 2.095,00 | 367,33K |
| 2026-07-09 | KRW 2.095,00 | +%0,96 | KRW 2.090,00 | KRW 2.175,00 | KRW 2.005,00 | 306,04K |
| 2026-07-08 | KRW 2.075,00 | -%9,19 | KRW 2.265,00 | KRW 2.265,00 | KRW 2.065,00 | 528,10K |
| 2026-07-07 | KRW 2.285,00 | -%0,22 | KRW 2.270,00 | KRW 2.365,00 | KRW 2.225,00 | 398,28K |
| 2026-07-06 | KRW 2.290,00 | -%3,38 | KRW 2.370,00 | KRW 2.390,00 | KRW 2.200,00 | 487,69K |
| 2026-07-03 | KRW 2.370,00 | -%2,27 | KRW 2.425,00 | KRW 2.435,00 | KRW 2.155,00 | 955,62K |
| 2026-07-02 | KRW 2.425,00 | -%6,19 | KRW 2.585,00 | KRW 2.585,00 | KRW 2.410,00 | 602,02K |
| 2026-07-01 | KRW 2.585,00 | +%1,17 | KRW 2.700,00 | KRW 2.810,00 | KRW 2.430,00 | 819,54K |
| 2026-06-30 | KRW 2.555,00 | +%5,14 | KRW 2.430,00 | KRW 2.655,00 | KRW 2.370,00 | 1,11M |
| 2026-06-29 | KRW 2.430,00 | -%1,62 | KRW 2.470,00 | KRW 2.705,00 | KRW 2.405,00 | 1,40M |
| 2026-06-26 | KRW 2.470,00 | -%11,94 | KRW 2.785,00 | KRW 2.785,00 | KRW 2.425,00 | 1,27M |
| 2026-06-25 | KRW 2.805,00 | -%3,77 | KRW 3.000,00 | KRW 3.025,00 | KRW 2.800,00 | 1,19M |
| 2026-06-24 | KRW 2.915,00 | +%5,42 | KRW 2.845,00 | KRW 3.050,00 | KRW 2.680,00 | 1,56M |
| 2026-06-23 | KRW 2.765,00 | -%5,79 | KRW 2.935,00 | KRW 2.945,00 | KRW 2.700,00 | 1,05M |
| 2026-06-22 | KRW 2.935,00 | -%5,32 | KRW 3.010,00 | KRW 3.270,00 | KRW 2.880,00 | 1,66M |
| 2026-06-19 | KRW 3.100,00 | -%9,62 | KRW 3.450,00 | KRW 3.450,00 | KRW 3.050,00 | 1,96M |
| 2026-06-18 | KRW 3.430,00 | -%5,25 | KRW 3.650,00 | KRW 3.715,00 | KRW 3.370,00 | 2,10M |
| 2026-06-17 | KRW 3.620,00 | -%8,47 | KRW 3.920,00 | KRW 3.940,00 | KRW 3.615,00 | 2,35M |
| 2026-06-16 | KRW 3.955,00 | -%7,59 | KRW 4.225,00 | KRW 4.225,00 | KRW 3.855,00 | 3,75M |
| 2026-06-15 | KRW 4.280,00 | +%2,03 | KRW 4.420,00 | KRW 4.590,00 | KRW 4.080,00 | 8,45M |
| 2026-06-12 | KRW 4.195,00 | +%22,30 | KRW 3.515,00 | KRW 4.390,00 | KRW 3.515,00 | 19,72M |
| 2026-06-11 | KRW 3.430,00 | -%1,01 | KRW 3.330,00 | KRW 3.665,00 | KRW 3.210,00 | 8,08M |
| 2026-06-10 | KRW 3.465,00 | -%14,23 | KRW 4.010,00 | KRW 4.280,00 | KRW 3.405,00 | 25,43K |
| 2026-06-09 | KRW 4.040,00 | -%5,39 | KRW 4.470,00 | KRW 4.845,00 | KRW 3.640,00 | 41,10M |
| 2026-06-08 | KRW 4.270,00 | +%29,98 | KRW 3.380,00 | KRW 4.270,00 | KRW 3.380,00 | 17,89M |
| 2026-06-05 | KRW 3.285,00 | +%29,84 | KRW 2.495,00 | KRW 3.285,00 | KRW 2.435,00 | 3,28M |
| 2026-06-04 | KRW 2.530,00 | -%2,88 | KRW 2.605,00 | KRW 2.695,00 | KRW 2.390,00 | 925,87K |
| 2026-06-02 | KRW 2.605,00 | -%1,33 | KRW 2.845,00 | KRW 2.845,00 | KRW 2.445,00 | 1,92M |
| 2026-06-01 | KRW 2.640,00 | -%8,97 | KRW 2.950,00 | KRW 3.175,00 | KRW 2.640,00 | 2,82M |
| 2026-05-29 | KRW 2.900,00 | -%7,20 | KRW 3.190,00 | KRW 3.195,00 | KRW 2.845,00 | 1,61M |
| 2026-05-28 | KRW 3.125,00 | -%3,99 | KRW 3.285,00 | KRW 3.490,00 | KRW 3.010,00 | 2,74M |
| 2026-05-27 | KRW 3.255,00 | -%6,47 | KRW 3.540,00 | KRW 3.855,00 | KRW 3.185,00 | 7,55M |
| 2026-05-26 | KRW 3.480,00 | -%3,73 | KRW 3.675,00 | KRW 3.690,00 | KRW 3.410,00 | 3,36M |
| 2026-05-22 | KRW 3.615,00 | +%1,12 | KRW 3.750,00 | KRW 4.000,00 | KRW 3.510,00 | 4,84M |