nTels Co., Ltd. 069410
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 2.510,00-55,00 (-%2,14)
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 2.510,00 | -%2,14 | KRW 2.545,00 | KRW 2.610,00 | KRW 2.505,00 | 18,02K |
| 2026-10-01 | KRW 2.565,00 | -%1,35 | KRW 2.570,00 | KRW 2.580,00 | KRW 2.500,00 | 15,21K |
| 2026-09-30 | KRW 2.600,00 | +%1,76 | KRW 2.555,00 | KRW 2.645,00 | KRW 2.555,00 | 11,92K |
| 2026-09-29 | KRW 2.555,00 | +%0,59 | KRW 2.525,00 | KRW 2.600,00 | KRW 2.500,00 | 11,59K |
| 2026-09-28 | KRW 2.540,00 | -%0,20 | KRW 2.545,00 | KRW 2.565,00 | KRW 2.510,00 | 10,46K |
| 2026-09-23 | KRW 2.545,00 | +%0,20 | KRW 2.540,00 | KRW 2.570,00 | KRW 2.515,00 | 9,97K |
| 2026-09-22 | KRW 2.540,00 | -%1,55 | KRW 2.580,00 | KRW 2.610,00 | KRW 2.490,00 | 24,05K |
| 2026-09-21 | KRW 2.580,00 | -%3,37 | KRW 2.680,00 | KRW 2.680,00 | KRW 2.505,00 | 31,74K |
| 2026-09-18 | KRW 2.670,00 | -%1,11 | KRW 2.710,00 | KRW 2.740,00 | KRW 2.640,00 | 6,74K |
| 2026-09-17 | KRW 2.700,00 | +%0,56 | KRW 2.685,00 | KRW 2.740,00 | KRW 2.655,00 | 6,60K |
| 2026-09-16 | KRW 2.685,00 | +%1,32 | KRW 2.670,00 | KRW 2.695,00 | KRW 2.570,00 | 13,35K |
| 2026-09-15 | KRW 2.650,00 | +%0,19 | KRW 2.645,00 | KRW 2.655,00 | KRW 2.565,00 | 6,81K |
| 2026-09-14 | KRW 2.645,00 | -%0,56 | KRW 2.640,00 | KRW 2.730,00 | KRW 2.595,00 | 7,85K |
| 2026-09-11 | KRW 2.660,00 | +%0,95 | KRW 2.650,00 | KRW 2.680,00 | KRW 2.580,00 | 5,69K |
| 2026-09-10 | KRW 2.635,00 | %0,00 | KRW 2.640,00 | KRW 2.700,00 | KRW 2.630,00 | 3,72K |
| 2026-09-09 | KRW 2.635,00 | +%0,19 | KRW 2.630,00 | KRW 2.715,00 | KRW 2.585,00 | 27,07K |
| 2026-09-08 | KRW 2.630,00 | -%0,19 | KRW 2.635,00 | KRW 2.700,00 | KRW 2.565,00 | 25,99K |
| 2026-09-07 | KRW 2.635,00 | -%3,66 | KRW 2.745,00 | KRW 2.750,00 | KRW 2.600,00 | 15,75K |
| 2026-09-04 | KRW 2.735,00 | +%1,30 | KRW 2.700,00 | KRW 2.840,00 | KRW 2.700,00 | 3,74K |
| 2026-09-03 | KRW 2.700,00 | +%0,37 | KRW 2.685,00 | KRW 2.735,00 | KRW 2.685,00 | 1,57K |
| 2026-09-02 | KRW 2.690,00 | -%2,36 | KRW 2.755,00 | KRW 2.755,00 | KRW 2.670,00 | 9,07K |
| 2026-09-01 | KRW 2.755,00 | -%0,36 | KRW 2.770,00 | KRW 2.825,00 | KRW 2.755,00 | 5,49K |
| 2026-08-31 | KRW 2.765,00 | -%2,30 | KRW 2.830,00 | KRW 2.830,00 | KRW 2.745,00 | 7,28K |
| 2026-08-28 | KRW 2.830,00 | +%2,17 | KRW 2.730,00 | KRW 2.995,00 | KRW 2.730,00 | 6,09K |
| 2026-08-27 | KRW 2.770,00 | -%1,60 | KRW 2.795,00 | KRW 2.840,00 | KRW 2.760,00 | 6,50K |
| 2026-08-26 | KRW 2.815,00 | +%0,36 | KRW 2.800,00 | KRW 2.850,00 | KRW 2.770,00 | 11,77K |
| 2026-08-25 | KRW 2.805,00 | +%0,18 | KRW 2.800,00 | KRW 2.835,00 | KRW 2.700,00 | 12,00K |
| 2026-08-24 | KRW 2.800,00 | -%1,75 | KRW 2.805,00 | KRW 2.875,00 | KRW 2.800,00 | 3,29K |
| 2026-08-21 | KRW 2.850,00 | -%3,39 | KRW 2.885,00 | KRW 2.970,00 | KRW 2.770,00 | 11,98K |
| 2026-08-20 | KRW 2.950,00 | -%1,34 | KRW 2.935,00 | KRW 3.090,00 | KRW 2.905,00 | 5,32K |
| 2026-08-19 | KRW 2.990,00 | %0,00 | KRW 2.970,00 | KRW 2.990,00 | KRW 2.910,00 | 14,79K |
| 2026-08-18 | KRW 2.990,00 | -%5,83 | KRW 3.100,00 | KRW 3.135,00 | KRW 2.980,00 | 17,79K |
| 2026-08-14 | KRW 3.175,00 | +%4,44 | KRW 3.040,00 | KRW 3.240,00 | KRW 3.020,00 | 6,94K |
| 2026-08-13 | KRW 3.040,00 | -%4,40 | KRW 3.200,00 | KRW 3.200,00 | KRW 3.010,00 | 18,46K |
| 2026-08-12 | KRW 3.180,00 | +%4,09 | KRW 3.035,00 | KRW 3.200,00 | KRW 3.015,00 | 9,34K |
| 2026-08-11 | KRW 3.055,00 | +%0,99 | KRW 3.030,00 | KRW 3.100,00 | KRW 2.915,00 | 13,53K |
| 2026-08-10 | KRW 3.025,00 | +%6,14 | KRW 2.855,00 | KRW 3.080,00 | KRW 2.855,00 | 9,63K |
| 2026-08-07 | KRW 2.850,00 | -%10,94 | KRW 3.100,00 | KRW 3.120,00 | KRW 2.850,00 | 39,80K |
| 2026-08-06 | KRW 3.200,00 | +%12,48 | KRW 2.840,00 | KRW 3.200,00 | KRW 2.790,00 | 10,93K |
| 2026-08-05 | KRW 2.845,00 | +%4,60 | KRW 2.740,00 | KRW 2.870,00 | KRW 2.730,00 | 30,78K |
| 2026-08-04 | KRW 2.720,00 | +%2,26 | KRW 2.670,00 | KRW 2.750,00 | KRW 2.670,00 | 22,62K |
| 2026-08-03 | KRW 2.660,00 | +%2,90 | KRW 2.585,00 | KRW 2.775,00 | KRW 2.510,00 | 15,30K |
| 2026-07-31 | KRW 2.585,00 | +%3,40 | KRW 2.435,00 | KRW 2.610,00 | KRW 2.435,00 | 33,12K |
| 2026-07-30 | KRW 2.500,00 | +%4,17 | KRW 2.400,00 | KRW 2.610,00 | KRW 2.375,00 | 93,74K |
| 2026-07-29 | KRW 2.400,00 | -%10,78 | KRW 2.700,00 | KRW 2.770,00 | KRW 2.200,00 | 136,30K |
| 2026-07-28 | KRW 2.690,00 | -%3,58 | KRW 2.760,00 | KRW 2.785,00 | KRW 2.600,00 | 14,92K |
| 2026-07-27 | KRW 2.790,00 | -%1,41 | KRW 2.810,00 | KRW 2.850,00 | KRW 2.780,00 | 9,26K |
| 2026-07-24 | KRW 2.830,00 | +%0,35 | KRW 2.815,00 | KRW 2.845,00 | KRW 2.770,00 | 12,76K |
| 2026-07-23 | KRW 2.820,00 | +%1,26 | KRW 2.785,00 | KRW 2.885,00 | KRW 2.725,00 | 18,28K |
| 2026-07-22 | KRW 2.785,00 | +%2,20 | KRW 2.730,00 | KRW 2.875,00 | KRW 2.730,00 | 32,81K |
| 2026-07-21 | KRW 2.725,00 | -%1,62 | KRW 2.800,00 | KRW 2.850,00 | KRW 2.610,00 | 40,38K |
| 2026-07-20 | KRW 2.770,00 | -%2,46 | KRW 2.845,00 | KRW 2.845,00 | KRW 2.685,00 | 38,89K |
| 2026-07-16 | KRW 2.840,00 | -%3,40 | KRW 2.940,00 | KRW 2.940,00 | KRW 2.810,00 | 37,87K |
| 2026-07-15 | KRW 2.940,00 | +%0,34 | KRW 2.940,00 | KRW 2.990,00 | KRW 2.865,00 | 10,57K |
| 2026-07-14 | KRW 2.930,00 | -%1,51 | KRW 3.000,00 | KRW 3.005,00 | KRW 2.800,00 | 37,04K |
| 2026-07-13 | KRW 2.975,00 | -%4,03 | KRW 3.110,00 | KRW 3.155,00 | KRW 2.930,00 | 46,95K |
| 2026-07-10 | KRW 3.100,00 | +%4,20 | KRW 3.125,00 | KRW 3.190,00 | KRW 2.970,00 | 21,03K |
| 2026-07-09 | KRW 2.975,00 | -%3,88 | KRW 3.095,00 | KRW 3.190,00 | KRW 2.975,00 | 33,88K |
| 2026-07-08 | KRW 3.095,00 | -%5,64 | KRW 3.185,00 | KRW 3.270,00 | KRW 3.095,00 | 41,17K |
| 2026-07-07 | KRW 3.280,00 | +%0,15 | KRW 3.300,00 | KRW 3.340,00 | KRW 3.195,00 | 23,10K |
| 2026-07-06 | KRW 3.275,00 | -%0,15 | KRW 3.255,00 | KRW 3.345,00 | KRW 3.235,00 | 2,69K |
| 2026-07-03 | KRW 3.280,00 | -%0,61 | KRW 3.210,00 | KRW 3.335,00 | KRW 3.210,00 | 6,74K |
| 2026-07-02 | KRW 3.300,00 | -%0,60 | KRW 3.320,00 | KRW 3.400,00 | KRW 3.230,00 | 8,99K |
| 2026-07-01 | KRW 3.320,00 | -%3,49 | KRW 3.405,00 | KRW 3.480,00 | KRW 3.305,00 | 6,04K |
| 2026-06-30 | KRW 3.440,00 | +%1,78 | KRW 3.355,00 | KRW 3.480,00 | KRW 3.355,00 | 7,37K |
| 2026-06-29 | KRW 3.380,00 | +%4,81 | KRW 3.225,00 | KRW 3.450,00 | KRW 3.225,00 | 9,62K |
| 2026-06-26 | KRW 3.225,00 | -%6,25 | KRW 3.440,00 | KRW 3.440,00 | KRW 3.170,00 | 23,88K |
| 2026-06-25 | KRW 3.440,00 | +%0,29 | KRW 3.430,00 | KRW 3.460,00 | KRW 3.310,00 | 18,97K |
| 2026-06-24 | KRW 3.430,00 | -%0,29 | KRW 3.470,00 | KRW 3.470,00 | KRW 3.265,00 | 20,70K |
| 2026-06-23 | KRW 3.440,00 | -%4,44 | KRW 3.610,00 | KRW 3.610,00 | KRW 3.265,00 | 39,93K |
| 2026-06-22 | KRW 3.600,00 | -%0,83 | KRW 3.680,00 | KRW 3.685,00 | KRW 3.515,00 | 31,65K |
| 2026-06-19 | KRW 3.630,00 | -%4,72 | KRW 3.810,00 | KRW 3.810,00 | KRW 3.535,00 | 39,49K |
| 2026-06-18 | KRW 3.810,00 | -%4,51 | KRW 3.960,00 | KRW 3.965,00 | KRW 3.790,00 | 12,84K |
| 2026-06-17 | KRW 3.990,00 | -%0,99 | KRW 4.030,00 | KRW 4.030,00 | KRW 3.870,00 | 17,48K |
| 2026-06-16 | KRW 4.030,00 | +%0,25 | KRW 4.040,00 | KRW 4.160,00 | KRW 3.885,00 | 18,03K |
| 2026-06-15 | KRW 4.020,00 | +%4,15 | KRW 3.935,00 | KRW 4.110,00 | KRW 3.730,00 | 71,52K |
| 2026-06-12 | KRW 3.860,00 | +%0,13 | KRW 3.825,00 | KRW 4.000,00 | KRW 3.825,00 | 20,07K |
| 2026-06-11 | KRW 3.855,00 | +%0,39 | KRW 3.835,00 | KRW 3.885,00 | KRW 3.715,00 | 9,81K |
| 2026-06-10 | KRW 3.840,00 | -%0,52 | KRW 4.000,00 | KRW 4.000,00 | KRW 3.700,00 | 28,04K |
| 2026-06-09 | KRW 3.860,00 | -%0,52 | KRW 3.685,00 | KRW 3.930,00 | KRW 3.570,00 | 273,19K |
| 2026-06-08 | KRW 3.880,00 | -%6,17 | KRW 4.180,00 | KRW 4.255,00 | KRW 3.750,00 | 55,25K |
| 2026-06-05 | KRW 4.135,00 | -%3,39 | KRW 4.410,00 | KRW 4.410,00 | KRW 4.095,00 | 14,88K |
| 2026-06-04 | KRW 4.280,00 | +%1,06 | KRW 4.230,00 | KRW 4.360,00 | KRW 4.110,00 | 15,54K |
| 2026-06-02 | KRW 4.235,00 | -%2,19 | KRW 4.330,00 | KRW 4.330,00 | KRW 4.115,00 | 49,96K |
| 2026-06-01 | KRW 4.330,00 | -%5,87 | KRW 4.600,00 | KRW 4.600,00 | KRW 4.170,00 | 54,19K |
| 2026-05-29 | KRW 4.600,00 | +%1,55 | KRW 4.670,00 | KRW 4.755,00 | KRW 4.370,00 | 53,71K |
| 2026-05-28 | KRW 4.530,00 | -%2,48 | KRW 4.645,00 | KRW 4.645,00 | KRW 4.440,00 | 32,11K |
| 2026-05-27 | KRW 4.645,00 | -%3,33 | KRW 4.805,00 | KRW 4.805,00 | KRW 4.550,00 | 42,63K |
| 2026-05-26 | KRW 4.805,00 | -%1,13 | KRW 4.870,00 | KRW 4.870,00 | KRW 4.700,00 | 27,88K |
| 2026-05-22 | KRW 4.860,00 | +%6,81 | KRW 4.575,00 | KRW 4.880,00 | KRW 4.575,00 | 56,99K |