Inticube Co., Ltd. 070590
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 2.155,00+5,00 (+%0,23)
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 2.155,00 | +%0,23 | KRW 2.195,00 | KRW 2.195,00 | KRW 2.100,00 | 12,47K |
| 2026-10-01 | KRW 2.150,00 | +%1,90 | KRW 2.120,00 | KRW 2.155,00 | KRW 2.105,00 | 4,43K |
| 2026-09-30 | KRW 2.110,00 | -%3,87 | KRW 2.180,00 | KRW 2.195,00 | KRW 2.085,00 | 11,90K |
| 2026-09-29 | KRW 2.195,00 | +%4,28 | KRW 2.045,00 | KRW 2.205,00 | KRW 2.045,00 | 52,27K |
| 2026-09-28 | KRW 2.105,00 | -%0,71 | KRW 2.120,00 | KRW 2.155,00 | KRW 2.065,00 | 6,63K |
| 2026-09-23 | KRW 2.120,00 | -%0,47 | KRW 2.110,00 | KRW 2.150,00 | KRW 2.000,00 | 18,18K |
| 2026-09-22 | KRW 2.130,00 | +%0,71 | KRW 2.110,00 | KRW 2.140,00 | KRW 2.100,00 | 18,56K |
| 2026-09-21 | KRW 2.115,00 | +%1,20 | KRW 2.090,00 | KRW 2.145,00 | KRW 2.060,00 | 31,43K |
| 2026-09-18 | KRW 2.090,00 | +%0,48 | KRW 2.080,00 | KRW 2.105,00 | KRW 2.055,00 | 24,48K |
| 2026-09-17 | KRW 2.080,00 | %0,00 | KRW 2.115,00 | KRW 2.115,00 | KRW 2.015,00 | 26,08K |
| 2026-09-16 | KRW 2.080,00 | -%1,42 | KRW 2.155,00 | KRW 2.155,00 | KRW 2.030,00 | 5,75K |
| 2026-09-15 | KRW 2.110,00 | +%1,69 | KRW 2.020,00 | KRW 2.185,00 | KRW 2.020,00 | 18,53K |
| 2026-09-14 | KRW 2.075,00 | +%2,72 | KRW 2.020,00 | KRW 2.155,00 | KRW 2.020,00 | 24,91K |
| 2026-09-11 | KRW 2.020,00 | -%4,04 | KRW 2.015,00 | KRW 2.145,00 | KRW 1.990,00 | 84,37K |
| 2026-09-10 | KRW 2.105,00 | +%2,43 | KRW 2.055,00 | KRW 2.135,00 | KRW 2.040,00 | 28,41K |
| 2026-09-09 | KRW 2.055,00 | -%2,14 | KRW 2.150,00 | KRW 2.150,00 | KRW 2.020,00 | 22,03K |
| 2026-09-08 | KRW 2.100,00 | -%0,94 | KRW 2.070,00 | KRW 2.190,00 | KRW 2.070,00 | 22,58K |
| 2026-09-07 | KRW 2.120,00 | +%5,74 | KRW 2.050,00 | KRW 2.120,00 | KRW 1.974,00 | 69,00K |
| 2026-09-04 | KRW 2.005,00 | +%2,87 | KRW 1.918,00 | KRW 2.020,00 | KRW 1.918,00 | 15,09K |
| 2026-09-03 | KRW 1.949,00 | +%2,90 | KRW 1.894,00 | KRW 1.950,00 | KRW 1.863,00 | 17,90K |
| 2026-09-02 | KRW 1.894,00 | +%0,74 | KRW 1.880,00 | KRW 1.894,00 | KRW 1.856,00 | 3,20K |
| 2026-09-01 | KRW 1.880,00 | -%2,89 | KRW 1.920,00 | KRW 1.930,00 | KRW 1.802,00 | 16,71K |
| 2026-08-31 | KRW 1.936,00 | %0,00 | KRW 1.936,00 | KRW 1.936,00 | KRW 1.917,00 | 3,05K |
| 2026-08-28 | KRW 1.936,00 | -%0,10 | KRW 1.945,00 | KRW 1.945,00 | KRW 1.899,00 | 9,71K |
| 2026-08-27 | KRW 1.938,00 | -%0,87 | KRW 1.979,00 | KRW 1.979,00 | KRW 1.924,00 | 6,26K |
| 2026-08-26 | KRW 1.955,00 | +%1,24 | KRW 1.931,00 | KRW 1.956,00 | KRW 1.880,00 | 10,69K |
| 2026-08-25 | KRW 1.931,00 | +%0,36 | KRW 1.924,00 | KRW 1.940,00 | KRW 1.850,00 | 11,88K |
| 2026-08-24 | KRW 1.924,00 | -%1,18 | KRW 1.931,00 | KRW 2.010,00 | KRW 1.877,00 | 11,10K |
| 2026-08-21 | KRW 1.947,00 | +%5,76 | KRW 1.840,00 | KRW 1.970,00 | KRW 1.696,00 | 46,12K |
| 2026-08-20 | KRW 1.841,00 | -%1,55 | KRW 1.860,00 | KRW 1.870,00 | KRW 1.838,00 | 18,33K |
| 2026-08-19 | KRW 1.870,00 | +%3,77 | KRW 1.802,00 | KRW 1.883,00 | KRW 1.758,00 | 12,03K |
| 2026-08-18 | KRW 1.802,00 | -%1,80 | KRW 1.835,00 | KRW 1.840,00 | KRW 1.727,00 | 33,26K |
| 2026-08-14 | KRW 1.835,00 | +%2,06 | KRW 1.800,00 | KRW 1.851,00 | KRW 1.789,00 | 16,82K |
| 2026-08-13 | KRW 1.798,00 | +%5,83 | KRW 1.720,00 | KRW 1.799,00 | KRW 1.699,00 | 28,30K |
| 2026-08-12 | KRW 1.699,00 | +%1,07 | KRW 1.678,00 | KRW 1.717,00 | KRW 1.652,00 | 53,07K |
| 2026-08-11 | KRW 1.681,00 | -%0,53 | KRW 1.720,00 | KRW 1.720,00 | KRW 1.662,00 | 34,18K |
| 2026-08-10 | KRW 1.690,00 | +%0,30 | KRW 1.685,00 | KRW 1.710,00 | KRW 1.672,00 | 24,14K |
| 2026-08-07 | KRW 1.685,00 | -%0,88 | KRW 1.707,00 | KRW 1.737,00 | KRW 1.650,00 | 5,53K |
| 2026-08-06 | KRW 1.700,00 | -%0,53 | KRW 1.709,00 | KRW 1.720,00 | KRW 1.670,00 | 26,25K |
| 2026-08-05 | KRW 1.709,00 | %0,00 | KRW 1.750,00 | KRW 1.750,00 | KRW 1.698,00 | 18,75K |
| 2026-08-04 | KRW 1.709,00 | +%0,65 | KRW 1.699,00 | KRW 1.714,00 | KRW 1.690,00 | 1,51K |
| 2026-08-03 | KRW 1.698,00 | %0,00 | KRW 1.707,00 | KRW 1.717,00 | KRW 1.665,00 | 8,15K |
| 2026-07-31 | KRW 1.698,00 | +%2,29 | KRW 1.661,00 | KRW 1.699,00 | KRW 1.644,00 | 21,07K |
| 2026-07-30 | KRW 1.660,00 | -%0,78 | KRW 1.660,00 | KRW 1.676,00 | KRW 1.621,00 | 15,49K |
| 2026-07-29 | KRW 1.673,00 | +%0,18 | KRW 1.641,00 | KRW 1.693,00 | KRW 1.633,00 | 15,29K |
| 2026-07-28 | KRW 1.670,00 | +%2,64 | KRW 1.613,00 | KRW 1.671,00 | KRW 1.580,00 | 21,16K |
| 2026-07-27 | KRW 1.627,00 | -%0,61 | KRW 1.628,00 | KRW 1.632,00 | KRW 1.550,00 | 18,20K |
| 2026-07-24 | KRW 1.637,00 | -%0,79 | KRW 1.650,00 | KRW 1.669,00 | KRW 1.619,00 | 3,24K |
| 2026-07-23 | KRW 1.650,00 | +%0,30 | KRW 1.645,00 | KRW 1.718,00 | KRW 1.593,00 | 15,21K |
| 2026-07-22 | KRW 1.645,00 | +%0,37 | KRW 1.641,00 | KRW 1.650,00 | KRW 1.598,00 | 9,08K |
| 2026-07-21 | KRW 1.639,00 | +%0,55 | KRW 1.630,00 | KRW 1.640,00 | KRW 1.596,00 | 3,67K |
| 2026-07-20 | KRW 1.630,00 | -%6,32 | KRW 1.740,00 | KRW 1.740,00 | KRW 1.591,00 | 7,55K |
| 2026-07-16 | KRW 1.740,00 | -%2,19 | KRW 1.778,00 | KRW 1.783,00 | KRW 1.702,00 | 37,26K |
| 2026-07-15 | KRW 1.779,00 | +%1,77 | KRW 1.734,00 | KRW 1.780,00 | KRW 1.679,00 | 40,31K |
| 2026-07-14 | KRW 1.748,00 | +%0,40 | KRW 1.696,00 | KRW 1.750,00 | KRW 1.653,00 | 155,03K |
| 2026-07-13 | KRW 1.741,00 | +%0,64 | KRW 1.730,00 | KRW 1.760,00 | KRW 1.660,00 | 11,34K |
| 2026-07-10 | KRW 1.730,00 | +%6,79 | KRW 1.620,00 | KRW 1.730,00 | KRW 1.593,00 | 33,01K |
| 2026-07-09 | KRW 1.620,00 | -%3,97 | KRW 1.662,00 | KRW 1.690,00 | KRW 1.620,00 | 2,24K |
| 2026-07-08 | KRW 1.687,00 | -%0,82 | KRW 1.612,00 | KRW 1.690,00 | KRW 1.611,00 | 15,55K |
| 2026-07-07 | KRW 1.701,00 | +%4,10 | KRW 1.620,00 | KRW 1.711,00 | KRW 1.580,00 | 12,88K |
| 2026-07-06 | KRW 1.634,00 | -%2,80 | KRW 1.681,00 | KRW 1.718,00 | KRW 1.550,00 | 20,90K |
| 2026-07-03 | KRW 1.681,00 | -%3,34 | KRW 1.726,00 | KRW 1.726,00 | KRW 1.665,00 | 17,55K |
| 2026-07-02 | KRW 1.739,00 | +%2,05 | KRW 1.715,00 | KRW 1.750,00 | KRW 1.687,00 | 9,93K |
| 2026-07-01 | KRW 1.704,00 | -%4,16 | KRW 1.774,00 | KRW 1.774,00 | KRW 1.680,00 | 19,60K |
| 2026-06-30 | KRW 1.778,00 | +%3,43 | KRW 1.702,00 | KRW 1.800,00 | KRW 1.652,00 | 18,16K |
| 2026-06-29 | KRW 1.719,00 | +%4,82 | KRW 1.597,00 | KRW 1.740,00 | KRW 1.563,00 | 26,51K |
| 2026-06-26 | KRW 1.640,00 | +%1,55 | KRW 1.586,00 | KRW 1.700,00 | KRW 1.528,00 | 41,60K |
| 2026-06-25 | KRW 1.615,00 | +%0,19 | KRW 1.609,00 | KRW 1.615,00 | KRW 1.560,00 | 7,06K |
| 2026-06-24 | KRW 1.612,00 | -%0,06 | KRW 1.560,00 | KRW 1.613,00 | KRW 1.540,00 | 8,47K |
| 2026-06-23 | KRW 1.613,00 | -%0,06 | KRW 1.571,00 | KRW 1.613,00 | KRW 1.457,00 | 36,94K |
| 2026-06-22 | KRW 1.614,00 | +%0,88 | KRW 1.598,00 | KRW 1.615,00 | KRW 1.545,00 | 22,71K |
| 2026-06-19 | KRW 1.600,00 | -%1,66 | KRW 1.625,00 | KRW 1.625,00 | KRW 1.578,00 | 11,80K |
| 2026-06-18 | KRW 1.627,00 | +%0,12 | KRW 1.626,00 | KRW 1.631,00 | KRW 1.615,00 | 5,40K |
| 2026-06-17 | KRW 1.625,00 | +%1,06 | KRW 1.608,00 | KRW 1.625,00 | KRW 1.573,00 | 13,15K |
| 2026-06-16 | KRW 1.608,00 | +%0,31 | KRW 1.600,00 | KRW 1.608,00 | KRW 1.581,00 | 9,02K |
| 2026-06-15 | KRW 1.603,00 | -%0,50 | KRW 1.613,00 | KRW 1.616,00 | KRW 1.590,00 | 8,52K |
| 2026-06-12 | KRW 1.611,00 | -%2,95 | KRW 1.646,00 | KRW 1.646,00 | KRW 1.611,00 | 11,77K |
| 2026-06-11 | KRW 1.660,00 | +%5,06 | KRW 1.573,00 | KRW 1.660,00 | KRW 1.557,00 | 7,23K |
| 2026-06-10 | KRW 1.580,00 | -%4,47 | KRW 1.678,00 | KRW 1.678,00 | KRW 1.580,00 | 7,23K |
| 2026-06-09 | KRW 1.654,00 | -%0,06 | KRW 1.655,00 | KRW 1.655,00 | KRW 1.591,00 | 42,44K |
| 2026-06-08 | KRW 1.655,00 | -%0,12 | KRW 1.648,00 | KRW 1.657,00 | KRW 1.585,00 | 45,25K |
| 2026-06-05 | KRW 1.657,00 | -%0,42 | KRW 1.663,00 | KRW 1.664,00 | KRW 1.611,00 | 30,77K |
| 2026-06-04 | KRW 1.664,00 | -%0,06 | KRW 1.658,00 | KRW 1.665,00 | KRW 1.648,00 | 11,63K |
| 2026-06-02 | KRW 1.665,00 | -%0,54 | KRW 1.660,00 | KRW 1.665,00 | KRW 1.557,00 | 46,13K |
| 2026-06-01 | KRW 1.674,00 | -%0,36 | KRW 1.680,00 | KRW 1.680,00 | KRW 1.526,00 | 53,92K |
| 2026-05-29 | KRW 1.680,00 | -%0,18 | KRW 1.683,00 | KRW 1.683,00 | KRW 1.577,00 | 24,60K |
| 2026-05-28 | KRW 1.683,00 | +%0,78 | KRW 1.670,00 | KRW 1.688,00 | KRW 1.541,00 | 52,15K |
| 2026-05-27 | KRW 1.670,00 | -%2,51 | KRW 1.740,00 | KRW 1.740,00 | KRW 1.604,00 | 28,56K |
| 2026-05-26 | KRW 1.713,00 | -%6,80 | KRW 1.838,00 | KRW 1.838,00 | KRW 1.711,00 | 23,30K |
| 2026-05-22 | KRW 1.838,00 | +%3,90 | KRW 1.771,00 | KRW 1.847,00 | KRW 1.744,00 | 50,67K |