Rorze Systems Corporation 071280
KRX · Güney Kore · Elektronik Teknoloji
KRW 8.620,00-130,00 (-%1,49)
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 8.620,00 | -%1,49 | KRW 8.790,00 | KRW 8.850,00 | KRW 8.460,00 | 115,84K |
| 2026-10-01 | KRW 8.750,00 | +%3,67 | KRW 8.480,00 | KRW 8.790,00 | KRW 8.360,00 | 163,18K |
| 2026-09-30 | KRW 8.440,00 | +%6,84 | KRW 7.900,00 | KRW 8.510,00 | KRW 7.900,00 | 308,49K |
| 2026-09-29 | KRW 7.900,00 | +%1,28 | KRW 7.800,00 | KRW 7.970,00 | KRW 7.650,00 | 70,60K |
| 2026-09-28 | KRW 7.800,00 | -%2,86 | KRW 7.950,00 | KRW 8.030,00 | KRW 7.800,00 | 139,28K |
| 2026-09-23 | KRW 8.030,00 | +%10,15 | KRW 7.320,00 | KRW 8.220,00 | KRW 7.140,00 | 586,38K |
| 2026-09-22 | KRW 7.290,00 | +%0,69 | KRW 7.360,00 | KRW 7.480,00 | KRW 7.210,00 | 204,27K |
| 2026-09-21 | KRW 7.240,00 | +%2,70 | KRW 7.050,00 | KRW 7.400,00 | KRW 6.980,00 | 126,39K |
| 2026-09-18 | KRW 7.050,00 | +%2,17 | KRW 7.050,00 | KRW 7.140,00 | KRW 6.930,00 | 74,71K |
| 2026-09-17 | KRW 6.900,00 | +%0,29 | KRW 6.840,00 | KRW 7.040,00 | KRW 6.840,00 | 36,66K |
| 2026-09-16 | KRW 6.880,00 | +%3,46 | KRW 6.650,00 | KRW 6.930,00 | KRW 6.570,00 | 47,66K |
| 2026-09-15 | KRW 6.650,00 | -%3,76 | KRW 6.910,00 | KRW 7.020,00 | KRW 6.590,00 | 116,95K |
| 2026-09-14 | KRW 6.910,00 | -%3,63 | KRW 7.150,00 | KRW 7.150,00 | KRW 6.870,00 | 68,07K |
| 2026-09-11 | KRW 7.170,00 | -%1,38 | KRW 7.120,00 | KRW 7.230,00 | KRW 7.010,00 | 45,18K |
| 2026-09-10 | KRW 7.270,00 | +%3,71 | KRW 6.940,00 | KRW 7.310,00 | KRW 6.890,00 | 128,86K |
| 2026-09-09 | KRW 7.010,00 | +%0,43 | KRW 6.940,00 | KRW 7.130,00 | KRW 6.940,00 | 76,78K |
| 2026-09-08 | KRW 6.980,00 | -%2,65 | KRW 7.210,00 | KRW 7.360,00 | KRW 6.970,00 | 126,68K |
| 2026-09-07 | KRW 7.170,00 | -%4,14 | KRW 7.500,00 | KRW 7.570,00 | KRW 7.160,00 | 135,96K |
| 2026-09-04 | KRW 7.480,00 | +%13,85 | KRW 6.700,00 | KRW 7.650,00 | KRW 6.610,00 | 467,30K |
| 2026-09-03 | KRW 6.570,00 | -%0,76 | KRW 6.800,00 | KRW 7.350,00 | KRW 6.410,00 | 353,83K |
| 2026-09-02 | KRW 6.620,00 | -%1,05 | KRW 6.650,00 | KRW 6.710,00 | KRW 6.450,00 | 69,59K |
| 2026-09-01 | KRW 6.690,00 | +%0,75 | KRW 6.630,00 | KRW 6.750,00 | KRW 6.530,00 | 30,19K |
| 2026-08-31 | KRW 6.640,00 | -%0,45 | KRW 6.600,00 | KRW 6.660,00 | KRW 6.340,00 | 49,51K |
| 2026-08-28 | KRW 6.670,00 | +%0,15 | KRW 6.660,00 | KRW 6.760,00 | KRW 6.580,00 | 91,24K |
| 2026-08-27 | KRW 6.660,00 | -%2,35 | KRW 6.890,00 | KRW 6.920,00 | KRW 6.590,00 | 99,87K |
| 2026-08-26 | KRW 6.820,00 | -%0,87 | KRW 6.880,00 | KRW 6.890,00 | KRW 6.510,00 | 80,19K |
| 2026-08-25 | KRW 6.880,00 | +%5,52 | KRW 6.400,00 | KRW 6.880,00 | KRW 6.150,00 | 112,97K |
| 2026-08-24 | KRW 6.520,00 | -%1,06 | KRW 6.590,00 | KRW 6.850,00 | KRW 6.390,00 | 120,02K |
| 2026-08-21 | KRW 6.590,00 | -%5,45 | KRW 6.890,00 | KRW 6.890,00 | KRW 6.500,00 | 112,07K |
| 2026-08-20 | KRW 6.970,00 | +%2,35 | KRW 6.830,00 | KRW 7.080,00 | KRW 6.830,00 | 165,15K |
| 2026-08-19 | KRW 6.810,00 | -%2,71 | KRW 6.770,00 | KRW 6.960,00 | KRW 6.550,00 | 161,28K |
| 2026-08-18 | KRW 7.000,00 | -%0,71 | KRW 7.050,00 | KRW 7.420,00 | KRW 6.830,00 | 280,56K |
| 2026-08-14 | KRW 7.050,00 | +%3,37 | KRW 6.900,00 | KRW 7.050,00 | KRW 6.600,00 | 225,80K |
| 2026-08-13 | KRW 6.820,00 | +%1,79 | KRW 6.700,00 | KRW 7.030,00 | KRW 6.570,00 | 423,86K |
| 2026-08-12 | KRW 6.700,00 | +%7,03 | KRW 6.250,00 | KRW 6.720,00 | KRW 6.040,00 | 406,23K |
| 2026-08-11 | KRW 6.260,00 | +%4,51 | KRW 5.960,00 | KRW 6.300,00 | KRW 5.780,00 | 341,66K |
| 2026-08-10 | KRW 5.990,00 | +%1,01 | KRW 6.010,00 | KRW 6.170,00 | KRW 5.810,00 | 429,54K |
| 2026-08-07 | KRW 5.930,00 | -%2,79 | KRW 6.160,00 | KRW 6.340,00 | KRW 5.810,00 | 370,25K |
| 2026-08-06 | KRW 6.100,00 | -%7,15 | KRW 6.570,00 | KRW 6.600,00 | KRW 6.040,00 | 237,82K |
| 2026-08-05 | KRW 6.570,00 | +%2,02 | KRW 6.520,00 | KRW 6.780,00 | KRW 6.520,00 | 155,59K |
| 2026-08-04 | KRW 6.440,00 | +%3,21 | KRW 6.240,00 | KRW 6.490,00 | KRW 6.150,00 | 45,01K |
| 2026-08-03 | KRW 6.240,00 | +%1,96 | KRW 6.110,00 | KRW 6.290,00 | KRW 5.920,00 | 58,28K |
| 2026-07-31 | KRW 6.120,00 | +%17,69 | KRW 5.640,00 | KRW 6.150,00 | KRW 5.420,00 | 80,56K |
| 2026-07-30 | KRW 5.200,00 | -%2,44 | KRW 5.170,00 | KRW 5.530,00 | KRW 5.150,00 | 110,82K |
| 2026-07-29 | KRW 5.330,00 | -%11,31 | KRW 6.050,00 | KRW 6.130,00 | KRW 5.220,00 | 214,98K |
| 2026-07-28 | KRW 6.010,00 | -%11,88 | KRW 6.640,00 | KRW 6.640,00 | KRW 5.960,00 | 75,69K |
| 2026-07-27 | KRW 6.820,00 | -%1,16 | KRW 6.820,00 | KRW 6.980,00 | KRW 6.480,00 | 61,64K |
| 2026-07-24 | KRW 6.900,00 | +%0,15 | KRW 6.830,00 | KRW 6.940,00 | KRW 6.400,00 | 69,66K |
| 2026-07-23 | KRW 6.890,00 | +%9,37 | KRW 6.370,00 | KRW 6.900,00 | KRW 6.370,00 | 93,16K |
| 2026-07-22 | KRW 6.300,00 | +%1,78 | KRW 6.340,00 | KRW 6.700,00 | KRW 6.270,00 | 73,01K |
| 2026-07-21 | KRW 6.190,00 | +%0,81 | KRW 6.100,00 | KRW 6.300,00 | KRW 6.040,00 | 73,38K |
| 2026-07-20 | KRW 6.140,00 | -%5,10 | KRW 6.450,00 | KRW 6.450,00 | KRW 6.030,00 | 46,60K |
| 2026-07-16 | KRW 6.470,00 | -%4,85 | KRW 6.680,00 | KRW 6.680,00 | KRW 6.360,00 | 22,12K |
| 2026-07-15 | KRW 6.800,00 | +%6,92 | KRW 6.490,00 | KRW 6.870,00 | KRW 6.480,00 | 56,20K |
| 2026-07-14 | KRW 6.360,00 | -%1,09 | KRW 6.430,00 | KRW 6.580,00 | KRW 5.930,00 | 92,11K |
| 2026-07-13 | KRW 6.430,00 | -%6,95 | KRW 6.910,00 | KRW 7.030,00 | KRW 6.420,00 | 59,00K |
| 2026-07-10 | KRW 6.910,00 | +%10,56 | KRW 6.300,00 | KRW 6.950,00 | KRW 6.300,00 | 61,60K |
| 2026-07-09 | KRW 6.250,00 | +%1,79 | KRW 6.200,00 | KRW 6.430,00 | KRW 6.010,00 | 48,71K |
| 2026-07-08 | KRW 6.140,00 | -%6,69 | KRW 6.460,00 | KRW 6.650,00 | KRW 6.050,00 | 97,53K |
| 2026-07-07 | KRW 6.580,00 | -%4,22 | KRW 6.870,00 | KRW 6.890,00 | KRW 6.380,00 | 72,37K |
| 2026-07-06 | KRW 6.870,00 | -%3,10 | KRW 7.090,00 | KRW 7.090,00 | KRW 6.620,00 | 70,61K |
| 2026-07-03 | KRW 7.090,00 | +%5,82 | KRW 6.700,00 | KRW 7.350,00 | KRW 6.350,00 | 86,48K |
| 2026-07-02 | KRW 6.700,00 | -%10,43 | KRW 7.400,00 | KRW 7.400,00 | KRW 6.700,00 | 94,32K |
| 2026-07-01 | KRW 7.480,00 | -%3,48 | KRW 7.770,00 | KRW 7.820,00 | KRW 7.400,00 | 101,82K |
| 2026-06-30 | KRW 7.750,00 | +%14,48 | KRW 6.820,00 | KRW 8.090,00 | KRW 6.730,00 | 363,48K |
| 2026-06-29 | KRW 6.770,00 | +%12,27 | KRW 6.050,00 | KRW 6.790,00 | KRW 6.050,00 | 117,58K |
| 2026-06-26 | KRW 6.030,00 | -%3,98 | KRW 6.280,00 | KRW 6.330,00 | KRW 5.900,00 | 84,36K |
| 2026-06-25 | KRW 6.280,00 | -%2,03 | KRW 6.440,00 | KRW 6.630,00 | KRW 6.180,00 | 60,61K |
| 2026-06-24 | KRW 6.410,00 | +%1,42 | KRW 6.200,00 | KRW 6.620,00 | KRW 6.170,00 | 55,32K |
| 2026-06-23 | KRW 6.320,00 | -%8,93 | KRW 7.000,00 | KRW 7.000,00 | KRW 6.320,00 | 125,84K |
| 2026-06-22 | KRW 6.940,00 | -%1,84 | KRW 7.030,00 | KRW 7.200,00 | KRW 6.800,00 | 37,91K |
| 2026-06-19 | KRW 7.070,00 | -%2,08 | KRW 7.290,00 | KRW 7.420,00 | KRW 6.930,00 | 142,35K |
| 2026-06-18 | KRW 7.220,00 | -%4,24 | KRW 7.510,00 | KRW 7.540,00 | KRW 7.170,00 | 42,00K |
| 2026-06-17 | KRW 7.540,00 | %0,00 | KRW 7.600,00 | KRW 7.610,00 | KRW 7.410,00 | 22,94K |
| 2026-06-16 | KRW 7.540,00 | -%2,20 | KRW 7.800,00 | KRW 7.940,00 | KRW 7.480,00 | 63,03K |
| 2026-06-15 | KRW 7.710,00 | +%2,39 | KRW 7.660,00 | KRW 7.800,00 | KRW 7.600,00 | 46,40K |
| 2026-06-12 | KRW 7.530,00 | +%6,66 | KRW 7.290,00 | KRW 7.710,00 | KRW 7.260,00 | 82,78K |
| 2026-06-11 | KRW 7.060,00 | +%4,90 | KRW 6.670,00 | KRW 7.110,00 | KRW 6.490,00 | 44,79K |
| 2026-06-10 | KRW 6.730,00 | -%2,18 | KRW 6.820,00 | KRW 6.890,00 | KRW 6.530,00 | 62,39K |
| 2026-06-09 | KRW 6.880,00 | +%9,90 | KRW 6.400,00 | KRW 6.880,00 | KRW 6.400,00 | 101,96K |
| 2026-06-08 | KRW 6.260,00 | -%10,06 | KRW 6.650,00 | KRW 6.650,00 | KRW 6.260,00 | 195,45K |
| 2026-06-05 | KRW 6.960,00 | -%7,32 | KRW 7.520,00 | KRW 7.520,00 | KRW 6.940,00 | 244,22K |
| 2026-06-04 | KRW 7.510,00 | -%1,18 | KRW 7.520,00 | KRW 8.150,00 | KRW 7.500,00 | 246,26K |
| 2026-06-02 | KRW 7.600,00 | -%2,56 | KRW 7.800,00 | KRW 7.840,00 | KRW 7.450,00 | 75,50K |
| 2026-06-01 | KRW 7.800,00 | -%3,70 | KRW 8.100,00 | KRW 8.390,00 | KRW 7.740,00 | 104,42K |
| 2026-05-29 | KRW 8.100,00 | -%3,91 | KRW 8.580,00 | KRW 8.610,00 | KRW 7.910,00 | 92,34K |
| 2026-05-28 | KRW 8.430,00 | -%5,17 | KRW 8.890,00 | KRW 9.000,00 | KRW 8.120,00 | 113,55K |
| 2026-05-27 | KRW 8.890,00 | -%7,49 | KRW 9.750,00 | KRW 9.930,00 | KRW 8.870,00 | 113,25K |
| 2026-05-26 | KRW 9.610,00 | +%0,63 | KRW 9.900,00 | KRW 10.290,00 | KRW 9.550,00 | 142,88K |
| 2026-05-22 | KRW 9.550,00 | +%7,18 | KRW 9.100,00 | KRW 9.640,00 | KRW 8.960,00 | 86,16K |