Com2us Corporation 078340
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 37.600,00+150,00 (+%0,40)
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 37.700,00 | +%0,67 | KRW 37.800,00 | KRW 37.900,00 | KRW 37.200,00 | 62,53K |
| 2026-10-01 | KRW 37.450,00 | +%2,04 | KRW 36.350,00 | KRW 38.000,00 | KRW 36.250,00 | 105,41K |
| 2026-09-30 | KRW 36.700,00 | -%1,87 | KRW 37.750,00 | KRW 38.450,00 | KRW 36.650,00 | 109,66K |
| 2026-09-29 | KRW 37.400,00 | -%0,13 | KRW 37.350,00 | KRW 37.800,00 | KRW 37.100,00 | 57,92K |
| 2026-09-28 | KRW 37.450,00 | +%7,15 | KRW 34.600,00 | KRW 37.900,00 | KRW 34.600,00 | 159,42K |
| 2026-09-23 | KRW 34.950,00 | -%0,14 | KRW 34.800,00 | KRW 35.050,00 | KRW 34.450,00 | 51,02K |
| 2026-09-22 | KRW 35.000,00 | +%1,45 | KRW 34.500,00 | KRW 35.300,00 | KRW 34.050,00 | 83,88K |
| 2026-09-21 | KRW 34.500,00 | +%2,83 | KRW 34.650,00 | KRW 35.150,00 | KRW 33.750,00 | 100,99K |
| 2026-09-18 | KRW 33.550,00 | -%0,59 | KRW 34.000,00 | KRW 34.250,00 | KRW 33.200,00 | 78,89K |
| 2026-09-17 | KRW 33.750,00 | -%0,30 | KRW 33.850,00 | KRW 33.950,00 | KRW 33.350,00 | 32,95K |
| 2026-09-16 | KRW 33.850,00 | -%1,17 | KRW 34.300,00 | KRW 34.450,00 | KRW 33.450,00 | 65,67K |
| 2026-09-15 | KRW 34.250,00 | -%2,28 | KRW 34.750,00 | KRW 35.250,00 | KRW 34.100,00 | 80,11K |
| 2026-09-14 | KRW 35.050,00 | +%0,14 | KRW 34.100,00 | KRW 35.250,00 | KRW 34.050,00 | 78,92K |
| 2026-09-11 | KRW 35.000,00 | +%0,43 | KRW 34.000,00 | KRW 36.600,00 | KRW 34.000,00 | 235,94K |
| 2026-09-10 | KRW 34.850,00 | +%11,70 | KRW 31.900,00 | KRW 35.050,00 | KRW 31.800,00 | 331,67K |
| 2026-09-09 | KRW 31.200,00 | +%1,46 | KRW 30.750,00 | KRW 31.350,00 | KRW 30.550,00 | 71,71K |
| 2026-09-08 | KRW 30.750,00 | -%3,00 | KRW 31.650,00 | KRW 31.900,00 | KRW 30.700,00 | 111,53K |
| 2026-09-07 | KRW 31.700,00 | -%2,16 | KRW 32.450,00 | KRW 32.900,00 | KRW 31.400,00 | 103,09K |
| 2026-09-04 | KRW 32.400,00 | -%0,77 | KRW 32.150,00 | KRW 33.500,00 | KRW 32.000,00 | 148,03K |
| 2026-09-03 | KRW 32.650,00 | -%4,11 | KRW 34.400,00 | KRW 34.450,00 | KRW 32.150,00 | 187,21K |
| 2026-09-02 | KRW 34.050,00 | -%1,30 | KRW 34.100,00 | KRW 38.800,00 | KRW 33.900,00 | 465,20K |
| 2026-09-01 | KRW 34.500,00 | %0,00 | KRW 33.750,00 | KRW 36.200,00 | KRW 33.700,00 | 167,71K |
| 2026-08-31 | KRW 34.500,00 | -%4,17 | KRW 35.450,00 | KRW 35.950,00 | KRW 33.800,00 | 187,58K |
| 2026-08-28 | KRW 36.000,00 | +%2,56 | KRW 34.550,00 | KRW 36.350,00 | KRW 34.150,00 | 216,89K |
| 2026-08-27 | KRW 35.100,00 | +%3,24 | KRW 39.250,00 | KRW 41.000,00 | KRW 34.200,00 | 1,23M |
| 2026-08-26 | KRW 34.000,00 | +%8,80 | KRW 31.100,00 | KRW 35.800,00 | KRW 31.100,00 | 271,50K |
| 2026-08-25 | KRW 31.250,00 | -%1,57 | KRW 31.450,00 | KRW 31.600,00 | KRW 30.500,00 | 48,14K |
| 2026-08-24 | KRW 31.750,00 | -%0,16 | KRW 31.500,00 | KRW 32.250,00 | KRW 31.150,00 | 39,15K |
| 2026-08-21 | KRW 31.800,00 | -%1,40 | KRW 31.950,00 | KRW 32.400,00 | KRW 30.900,00 | 43,78K |
| 2026-08-20 | KRW 32.250,00 | -%0,77 | KRW 32.700,00 | KRW 33.050,00 | KRW 31.450,00 | 43,27K |
| 2026-08-19 | KRW 32.500,00 | +%5,01 | KRW 30.750,00 | KRW 32.550,00 | KRW 30.150,00 | 43,60K |
| 2026-08-18 | KRW 30.950,00 | -%3,58 | KRW 31.600,00 | KRW 32.050,00 | KRW 30.650,00 | 65,33K |
| 2026-08-14 | KRW 32.100,00 | +%0,94 | KRW 31.700,00 | KRW 32.550,00 | KRW 31.500,00 | 36,22K |
| 2026-08-13 | KRW 31.800,00 | -%3,93 | KRW 32.700,00 | KRW 32.800,00 | KRW 31.500,00 | 54,71K |
| 2026-08-12 | KRW 33.100,00 | -%2,50 | KRW 33.400,00 | KRW 33.900,00 | KRW 32.500,00 | 34,61K |
| 2026-08-11 | KRW 33.950,00 | +%3,19 | KRW 33.050,00 | KRW 33.950,00 | KRW 32.500,00 | 41,59K |
| 2026-08-10 | KRW 32.900,00 | -%2,23 | KRW 33.950,00 | KRW 34.000,00 | KRW 32.900,00 | 35,99K |
| 2026-08-07 | KRW 33.650,00 | +%2,59 | KRW 32.500,00 | KRW 33.750,00 | KRW 32.400,00 | 92,96K |
| 2026-08-06 | KRW 32.800,00 | +%5,98 | KRW 30.950,00 | KRW 33.150,00 | KRW 30.800,00 | 101,30K |
| 2026-08-05 | KRW 30.950,00 | -%2,67 | KRW 31.500,00 | KRW 31.750,00 | KRW 30.500,00 | 59,63K |
| 2026-08-04 | KRW 31.800,00 | +%6,53 | KRW 29.700,00 | KRW 31.950,00 | KRW 29.700,00 | 103,80K |
| 2026-08-03 | KRW 29.850,00 | +%0,84 | KRW 29.450,00 | KRW 30.850,00 | KRW 29.450,00 | 78,04K |
| 2026-07-31 | KRW 29.600,00 | +%6,86 | KRW 27.550,00 | KRW 30.200,00 | KRW 26.750,00 | 119,70K |
| 2026-07-30 | KRW 27.700,00 | +%6,54 | KRW 25.600,00 | KRW 28.400,00 | KRW 25.600,00 | 72,85K |
| 2026-07-29 | KRW 26.000,00 | -%2,07 | KRW 27.400,00 | KRW 27.400,00 | KRW 24.900,00 | 87,85K |
| 2026-07-28 | KRW 26.550,00 | -%2,03 | KRW 26.850,00 | KRW 26.850,00 | KRW 25.800,00 | 31,97K |
| 2026-07-27 | KRW 27.100,00 | +%4,23 | KRW 26.450,00 | KRW 27.900,00 | KRW 26.450,00 | 54,01K |
| 2026-07-24 | KRW 26.000,00 | +%1,56 | KRW 25.050,00 | KRW 26.500,00 | KRW 25.050,00 | 32,82K |
| 2026-07-23 | KRW 25.600,00 | +%4,49 | KRW 24.750,00 | KRW 25.800,00 | KRW 24.450,00 | 39,62K |
| 2026-07-22 | KRW 24.500,00 | %0,00 | KRW 24.550,00 | KRW 25.400,00 | KRW 24.500,00 | 31,76K |
| 2026-07-21 | KRW 24.500,00 | %0,00 | KRW 24.550,00 | KRW 25.000,00 | KRW 24.000,00 | 38,06K |
| 2026-07-20 | KRW 24.500,00 | -%3,92 | KRW 25.300,00 | KRW 25.300,00 | KRW 24.250,00 | 23,43K |
| 2026-07-16 | KRW 25.500,00 | -%0,58 | KRW 25.800,00 | KRW 25.850,00 | KRW 25.000,00 | 24,05K |
| 2026-07-15 | KRW 25.650,00 | -%0,77 | KRW 25.900,00 | KRW 26.500,00 | KRW 25.350,00 | 30,21K |
| 2026-07-14 | KRW 25.850,00 | -%0,39 | KRW 26.200,00 | KRW 26.450,00 | KRW 25.550,00 | 36,48K |
| 2026-07-13 | KRW 25.950,00 | -%5,12 | KRW 27.000,00 | KRW 27.650,00 | KRW 25.800,00 | 36,69K |
| 2026-07-10 | KRW 27.350,00 | +%5,39 | KRW 26.200,00 | KRW 27.500,00 | KRW 26.150,00 | 43,72K |
| 2026-07-09 | KRW 25.950,00 | -%0,19 | KRW 26.000,00 | KRW 26.200,00 | KRW 25.500,00 | 48,75K |
| 2026-07-08 | KRW 26.000,00 | -%0,95 | KRW 26.000,00 | KRW 26.450,00 | KRW 25.500,00 | 36,48K |
| 2026-07-07 | KRW 26.250,00 | +%0,38 | KRW 25.800,00 | KRW 26.950,00 | KRW 25.700,00 | 31,89K |
| 2026-07-06 | KRW 26.150,00 | %0,00 | KRW 25.650,00 | KRW 26.500,00 | KRW 25.600,00 | 22,63K |
| 2026-07-03 | KRW 26.150,00 | -%2,79 | KRW 26.950,00 | KRW 27.100,00 | KRW 25.450,00 | 42,55K |
| 2026-07-02 | KRW 26.900,00 | +%0,94 | KRW 26.300,00 | KRW 28.100,00 | KRW 26.100,00 | 37,29K |
| 2026-07-01 | KRW 26.650,00 | +%2,30 | KRW 26.650,00 | KRW 27.800,00 | KRW 26.200,00 | 47,31K |
| 2026-06-30 | KRW 26.050,00 | %0,00 | KRW 25.600,00 | KRW 27.000,00 | KRW 25.600,00 | 41,08K |
| 2026-06-29 | KRW 26.050,00 | +%14,76 | KRW 22.450,00 | KRW 26.300,00 | KRW 22.450,00 | 72,03K |
| 2026-06-26 | KRW 22.700,00 | -%1,30 | KRW 22.850,00 | KRW 23.250,00 | KRW 22.550,00 | 57,63K |
| 2026-06-25 | KRW 23.000,00 | -%3,36 | KRW 23.600,00 | KRW 24.150,00 | KRW 23.000,00 | 34,05K |
| 2026-06-24 | KRW 23.800,00 | +%1,28 | KRW 23.700,00 | KRW 23.850,00 | KRW 22.900,00 | 51,29K |
| 2026-06-23 | KRW 23.500,00 | -%3,29 | KRW 24.000,00 | KRW 24.450,00 | KRW 23.400,00 | 45,60K |
| 2026-06-22 | KRW 24.300,00 | +%0,41 | KRW 24.550,00 | KRW 25.050,00 | KRW 24.050,00 | 87,66K |
| 2026-06-19 | KRW 24.200,00 | -%4,54 | KRW 25.600,00 | KRW 25.650,00 | KRW 24.200,00 | 63,41K |
| 2026-06-18 | KRW 25.350,00 | -%2,31 | KRW 25.950,00 | KRW 26.150,00 | KRW 25.350,00 | 31,83K |
| 2026-06-17 | KRW 25.950,00 | -%0,19 | KRW 26.050,00 | KRW 26.600,00 | KRW 25.550,00 | 30,51K |
| 2026-06-16 | KRW 26.000,00 | +%1,76 | KRW 25.550,00 | KRW 26.250,00 | KRW 25.550,00 | 30,37K |
| 2026-06-15 | KRW 25.550,00 | +%0,39 | KRW 25.500,00 | KRW 26.350,00 | KRW 25.500,00 | 38,08K |
| 2026-06-12 | KRW 25.450,00 | +%0,79 | KRW 25.850,00 | KRW 26.050,00 | KRW 25.200,00 | 40,82K |
| 2026-06-11 | KRW 25.250,00 | +%1,00 | KRW 24.250,00 | KRW 25.300,00 | KRW 23.900,00 | 104,29K |
| 2026-06-10 | KRW 25.000,00 | -%1,19 | KRW 24.900,00 | KRW 25.450,00 | KRW 24.500,00 | 44,12K |
| 2026-06-09 | KRW 25.300,00 | -%0,78 | KRW 25.000,00 | KRW 26.400,00 | KRW 25.000,00 | 51,26K |
| 2026-06-08 | KRW 25.500,00 | -%2,11 | KRW 24.100,00 | KRW 26.250,00 | KRW 24.100,00 | 64,56K |
| 2026-06-05 | KRW 26.050,00 | -%3,16 | KRW 27.250,00 | KRW 27.350,00 | KRW 26.000,00 | 48,24K |
| 2026-06-04 | KRW 26.900,00 | +%0,94 | KRW 26.900,00 | KRW 27.700,00 | KRW 25.850,00 | 78,61K |
| 2026-06-02 | KRW 26.650,00 | +%2,90 | KRW 25.200,00 | KRW 26.950,00 | KRW 25.100,00 | 70,82K |
| 2026-06-01 | KRW 25.900,00 | -%2,45 | KRW 26.250,00 | KRW 27.100,00 | KRW 25.450,00 | 180,33K |
| 2026-05-29 | KRW 26.550,00 | -%2,39 | KRW 27.000,00 | KRW 27.500,00 | KRW 26.350,00 | 70,35K |
| 2026-05-28 | KRW 27.200,00 | -%0,73 | KRW 27.250,00 | KRW 27.750,00 | KRW 26.600,00 | 90,07K |
| 2026-05-27 | KRW 27.400,00 | -%3,52 | KRW 28.150,00 | KRW 28.250,00 | KRW 27.250,00 | 59,65K |
| 2026-05-26 | KRW 28.400,00 | -%1,90 | KRW 29.050,00 | KRW 29.500,00 | KRW 28.000,00 | 39,74K |
| 2026-05-22 | KRW 28.950,00 | +%5,27 | KRW 27.850,00 | KRW 29.500,00 | KRW 27.850,00 | 43,34K |