IOKENM CO.,LTD. 078860
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 2.890,00-50,00 (-%1,70)
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 2.890,00 | -%1,70 | KRW 2.960,00 | KRW 2.970,00 | KRW 2.870,00 | 6,33K |
| 2026-10-01 | KRW 2.940,00 | +%1,20 | KRW 2.915,00 | KRW 3.295,00 | KRW 2.835,00 | 96,38K |
| 2026-09-30 | KRW 2.905,00 | +%0,35 | KRW 2.950,00 | KRW 3.050,00 | KRW 2.810,00 | 46,90K |
| 2026-09-29 | KRW 2.895,00 | +%0,35 | KRW 2.885,00 | KRW 3.065,00 | KRW 2.720,00 |
| 27,10K |
| 2026-09-28 | KRW 2.885,00 | +%6,85 | KRW 2.710,00 | KRW 2.950,00 | KRW 2.645,00 | 57,06K |
| 2026-09-23 | KRW 2.700,00 | -%19,40 | KRW 3.285,00 | KRW 3.290,00 | KRW 2.670,00 | 165,31K |
| 2026-09-22 | KRW 3.350,00 | +%13,56 | KRW 3.035,00 | KRW 3.540,00 | KRW 3.035,00 | 280,45K |
| 2026-09-21 | KRW 2.950,00 | -%7,09 | KRW 3.175,00 | KRW 3.350,00 | KRW 2.575,00 | 343,50K |
| 2026-09-18 | KRW 3.175,00 | +%29,86 | KRW 2.450,00 | KRW 3.175,00 | KRW 2.450,00 | 229,97K |
| 2026-09-17 | KRW 2.445,00 | -%4,68 | KRW 2.565,00 | KRW 2.600,00 | KRW 2.355,00 | 29,73K |
| 2026-09-16 | KRW 2.565,00 | -%0,77 | KRW 2.640,00 | KRW 2.690,00 | KRW 2.500,00 | 15,29K |
| 2026-09-15 | KRW 2.585,00 | -%2,82 | KRW 2.660,00 | KRW 2.660,00 | KRW 2.505,00 | 9,28K |
| 2026-09-14 | KRW 2.660,00 | -%0,75 | KRW 2.670,00 | KRW 2.670,00 | KRW 2.550,00 | 9,03K |
| 2026-09-11 | KRW 2.680,00 | -%0,56 | KRW 2.670,00 | KRW 2.680,00 | KRW 2.650,00 | 2,83K |
| 2026-09-10 | KRW 2.695,00 | +%0,19 | KRW 2.690,00 | KRW 2.730,00 | KRW 2.685,00 | 3,30K |
| 2026-09-09 | KRW 2.690,00 | %0,00 | KRW 2.620,00 | KRW 2.795,00 | KRW 2.620,00 | 14,11K |
| 2026-09-08 | KRW 2.690,00 | +%0,19 | KRW 2.685,00 | KRW 2.715,00 | KRW 2.675,00 | 7,06K |
| 2026-09-07 | KRW 2.685,00 | +%1,90 | KRW 2.640,00 | KRW 2.780,00 | KRW 2.640,00 | 5,41K |
| 2026-09-04 | KRW 2.635,00 | +%0,38 | KRW 2.625,00 | KRW 2.640,00 | KRW 2.595,00 | 6,83K |
| 2026-09-03 | KRW 2.625,00 | +%0,96 | KRW 2.600,00 | KRW 2.840,00 | KRW 2.570,00 | 8,25K |
| 2026-09-02 | KRW 2.600,00 | -%3,17 | KRW 2.685,00 | KRW 2.720,00 | KRW 2.600,00 | 10,41K |
| 2026-09-01 | KRW 2.685,00 | +%4,07 | KRW 2.580,00 | KRW 2.740,00 | KRW 2.580,00 | 9,39K |
| 2026-08-31 | KRW 2.580,00 | -%11,49 | KRW 2.900,00 | KRW 2.900,00 | KRW 2.555,00 | 33,91K |
| 2026-08-28 | KRW 2.915,00 | +%10,00 | KRW 2.680,00 | KRW 2.995,00 | KRW 2.675,00 | 26,86K |
| 2026-08-27 | KRW 2.650,00 | +%3,92 | KRW 2.625,00 | KRW 2.875,00 | KRW 2.600,00 | 12,51K |
| 2026-08-26 | KRW 2.550,00 | -%4,49 | KRW 2.670,00 | KRW 2.680,00 | KRW 2.550,00 | 7,66K |
| 2026-08-25 | KRW 2.670,00 | -%1,11 | KRW 2.700,00 | KRW 2.715,00 | KRW 2.635,00 | 6,24K |
| 2026-08-24 | KRW 2.700,00 | -%1,46 | KRW 2.740,00 | KRW 2.940,00 | KRW 2.650,00 | 12,08K |
| 2026-08-21 | KRW 2.740,00 | -%0,36 | KRW 2.750,00 | KRW 2.755,00 | KRW 2.680,00 | 6,84K |
| 2026-08-20 | KRW 2.750,00 | +%0,36 | KRW 2.670,00 | KRW 2.750,00 | KRW 2.630,00 | 6,14K |
| 2026-08-19 | KRW 2.740,00 | -%2,14 | KRW 2.800,00 | KRW 2.805,00 | KRW 2.600,00 | 4,19K |
| 2026-08-18 | KRW 2.800,00 | -%6,67 | KRW 2.970,00 | KRW 3.050,00 | KRW 2.800,00 | 7,93K |
| 2026-08-14 | KRW 3.000,00 | %0,00 | KRW 2.970,00 | KRW 3.030,00 | KRW 2.880,00 | 9,00K |
| 2026-08-13 | KRW 3.000,00 | -%5,66 | KRW 3.210,00 | KRW 3.230,00 | KRW 2.970,00 | 11,83K |
| 2026-08-12 | KRW 3.180,00 | -%1,55 | KRW 3.230,00 | KRW 3.350,00 | KRW 3.085,00 | 9,22K |
| 2026-08-11 | KRW 3.230,00 | -%1,82 | KRW 3.290,00 | KRW 3.435,00 | KRW 3.175,00 | 7,80K |
| 2026-08-10 | KRW 3.290,00 | +%5,45 | KRW 3.125,00 | KRW 3.400,00 | KRW 3.050,00 | 45,44K |
| 2026-08-07 | KRW 3.120,00 | +%1,46 | KRW 3.090,00 | KRW 3.315,00 | KRW 3.045,00 | 30,93K |
| 2026-08-06 | KRW 3.075,00 | -%1,13 | KRW 3.110,00 | KRW 3.120,00 | KRW 2.940,00 | 13,72K |
| 2026-08-05 | KRW 3.110,00 | +%1,63 | KRW 3.035,00 | KRW 3.150,00 | KRW 3.035,00 | 35,00K |
| 2026-08-04 | KRW 3.060,00 | +%5,52 | KRW 2.920,00 | KRW 3.060,00 | KRW 2.900,00 | 9,46K |
| 2026-08-03 | KRW 2.900,00 | +%4,32 | KRW 2.820,00 | KRW 3.030,00 | KRW 2.760,00 | 9,35K |
| 2026-07-31 | KRW 2.780,00 | +%6,11 | KRW 2.630,00 | KRW 2.830,00 | KRW 2.550,00 | 6,06K |
| 2026-07-30 | KRW 2.620,00 | +%0,38 | KRW 2.550,00 | KRW 2.690,00 | KRW 2.550,00 | 8,67K |
| 2026-07-29 | KRW 2.610,00 | -%6,79 | KRW 2.795,00 | KRW 2.895,00 | KRW 2.520,00 | 16,72K |
| 2026-07-28 | KRW 2.800,00 | +%2,19 | KRW 2.735,00 | KRW 2.945,00 | KRW 2.735,00 | 8,66K |
| 2026-07-27 | KRW 2.740,00 | -%6,48 | KRW 2.900,00 | KRW 2.915,00 | KRW 2.680,00 | 10,68K |
| 2026-07-24 | KRW 2.930,00 | -%2,17 | KRW 2.985,00 | KRW 3.030,00 | KRW 2.780,00 | 6,31K |
| 2026-07-23 | KRW 2.995,00 | +%5,27 | KRW 2.825,00 | KRW 2.995,00 | KRW 2.825,00 | 3,61K |
| 2026-07-22 | KRW 2.845,00 | -%0,70 | KRW 2.845,00 | KRW 2.970,00 | KRW 2.765,00 | 8,10K |
| 2026-07-21 | KRW 2.865,00 | -%5,91 | KRW 2.945,00 | KRW 3.045,00 | KRW 2.710,00 | 10,84K |
| 2026-07-20 | KRW 3.045,00 | +%10,93 | KRW 2.890,00 | KRW 3.160,00 | KRW 2.690,00 | 6,85K |
| 2026-07-16 | KRW 2.745,00 | +%8,93 | KRW 2.525,00 | KRW 2.830,00 | KRW 2.520,00 | 7,18K |
| 2026-07-15 | KRW 2.520,00 | -%2,14 | KRW 2.560,00 | KRW 2.595,00 | KRW 2.450,00 | 8,83K |
| 2026-07-14 | KRW 2.575,00 | -%2,46 | KRW 2.620,00 | KRW 2.620,00 | KRW 2.555,00 | 10,34K |
| 2026-07-13 | KRW 2.640,00 | -%3,65 | KRW 2.670,00 | KRW 2.785,00 | KRW 2.590,00 | 4,76K |
| 2026-07-10 | KRW 2.740,00 | %0,00 | KRW 2.675,00 | KRW 2.800,00 | KRW 2.660,00 | 4,19K |
| 2026-07-09 | KRW 2.740,00 | -%2,14 | KRW 2.850,00 | KRW 2.850,00 | KRW 2.710,00 | 7,09K |
| 2026-07-08 | KRW 2.800,00 | -%2,44 | KRW 2.900,00 | KRW 3.060,00 | KRW 2.685,00 | 11,53K |
| 2026-07-07 | KRW 2.870,00 | +%4,36 | KRW 2.750,00 | KRW 2.970,00 | KRW 2.720,00 | 6,71K |
| 2026-07-06 | KRW 2.750,00 | %0,00 | KRW 2.750,00 | KRW 2.795,00 | KRW 2.500,00 | 11,91K |
| 2026-07-03 | KRW 2.750,00 | -%13,66 | KRW 3.160,00 | KRW 3.205,00 | KRW 2.640,00 | 34,65K |
| 2026-07-02 | KRW 3.185,00 | +%6,52 | KRW 2.985,00 | KRW 3.235,00 | KRW 2.930,00 | 28,07K |
| 2026-07-01 | KRW 2.990,00 | -%1,97 | KRW 3.055,00 | KRW 3.095,00 | KRW 2.840,00 | 17,70K |
| 2026-06-30 | KRW 3.050,00 | -%4,09 | KRW 3.035,00 | KRW 3.250,00 | KRW 2.810,00 | 52,26K |
| 2026-06-29 | KRW 3.180,00 | +%26,95 | KRW 2.500,00 | KRW 3.255,00 | KRW 2.500,00 | 84,05K |
| 2026-06-26 | KRW 2.505,00 | -%12,11 | KRW 3.395,00 | KRW 3.395,00 | KRW 2.500,00 | 112,71K |
| 2026-06-25 | KRW 2.850,00 | -%10,24 | KRW 3.800,00 | KRW 4.125,00 | KRW 2.850,00 | 289,40K |
| 2026-06-24 | KRW 3.175,00 | +%29,86 | KRW 2.510,00 | KRW 3.175,00 | KRW 2.275,00 | 61,62K |
| 2026-06-23 | KRW 2.445,00 | +%5,62 | KRW 2.305,00 | KRW 2.450,00 | KRW 2.215,00 | 30,14K |
| 2026-06-22 | KRW 2.315,00 | -%26,62 | KRW 3.150,00 | KRW 3.150,00 | KRW 2.270,00 | 267,94K |
| 2026-06-19 | KRW 3.155,00 | +%2,10 | KRW 3.090,00 | KRW 3.330,00 | KRW 3.040,00 | 34,46K |
| 2026-06-18 | KRW 3.090,00 | -%3,44 | KRW 3.200,00 | KRW 3.225,00 | KRW 3.015,00 | 14,18K |
| 2026-06-17 | KRW 3.200,00 | %0,00 | KRW 3.190,00 | KRW 3.235,00 | KRW 3.025,00 | 11,55K |
| 2026-06-16 | KRW 3.200,00 | -%1,39 | KRW 3.245,00 | KRW 3.325,00 | KRW 3.025,00 | 38,52K |
| 2026-06-15 | KRW 3.245,00 | -%7,42 | KRW 3.520,00 | KRW 3.520,00 | KRW 3.225,00 | 35,75K |
| 2026-06-12 | KRW 3.505,00 | -%4,63 | KRW 3.675,00 | KRW 3.675,00 | KRW 3.390,00 | 26,54K |
| 2026-06-11 | KRW 3.675,00 | +%0,14 | KRW 3.585,00 | KRW 4.090,00 | KRW 3.485,00 | 13,12K |
| 2026-06-10 | KRW 3.670,00 | +%0,41 | KRW 3.655,00 | KRW 3.900,00 | KRW 3.545,00 | 14,96K |
| 2026-06-09 | KRW 3.655,00 | -%3,56 | KRW 3.790,00 | KRW 3.790,00 | KRW 3.555,00 | 5,17K |
| 2026-06-08 | KRW 3.790,00 | -%3,81 | KRW 3.665,00 | KRW 4.000,00 | KRW 3.520,00 | 8,45K |
| 2026-06-05 | KRW 3.940,00 | -%0,63 | KRW 3.970,00 | KRW 4.000,00 | KRW 3.700,00 | 9,79K |
| 2026-06-04 | KRW 3.965,00 | -%3,29 | KRW 4.100,00 | KRW 4.100,00 | KRW 3.815,00 | 3,58K |
| 2026-06-02 | KRW 4.100,00 | +%3,02 | KRW 3.710,00 | KRW 4.200,00 | KRW 3.710,00 | 8,24K |
| 2026-06-01 | KRW 3.980,00 | -%2,69 | KRW 4.090,00 | KRW 4.110,00 | KRW 3.705,00 | 33,86K |
| 2026-05-29 | KRW 4.090,00 | %0,00 | KRW 4.090,00 | KRW 4.400,00 | KRW 3.970,00 | 20,15K |
| 2026-05-28 | KRW 4.090,00 | -%4,55 | KRW 4.285,00 | KRW 4.305,00 | KRW 4.060,00 | 56,91K |
| 2026-05-27 | KRW 4.285,00 | +%0,47 | KRW 4.265,00 | KRW 4.330,00 | KRW 4.125,00 | 40,24K |
| 2026-05-26 | KRW 4.265,00 | +%0,83 | KRW 4.230,00 | KRW 4.600,00 | KRW 4.190,00 | 25,74K |
| 2026-05-22 | KRW 4.230,00 | +%2,17 | KRW 4.345,00 | KRW 4.385,00 | KRW 4.050,00 | 34,77K |