AVACO Co., Ltd. 083930
KRX · Güney Kore · Elektronik Teknoloji
KRW 12.650,00+70,00 (+%0,56)
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 12.650,00 | +%0,56 | KRW 12.610,00 | KRW 12.710,00 | KRW 12.370,00 | 39,81K |
| 2026-10-01 | KRW 12.580,00 | +%1,86 | KRW 12.410,00 | KRW 12.580,00 | KRW 12.200,00 | 20,94K |
| 2026-09-30 | KRW 12.350,00 | %0,00 | KRW 12.460,00 | KRW 12.640,00 | KRW 12.020,00 | 84,85K |
| 2026-09-29 | KRW 12.350,00 | +%0,16 | KRW 12.280,00 | KRW 12.430,00 | KRW 12.190,00 | 33,88K |
| 2026-09-28 | KRW 12.330,00 | +%1,82 | KRW 12.120,00 | KRW 12.450,00 | KRW 12.020,00 | 46,32K |
| 2026-09-23 | KRW 12.110,00 | +%0,25 | KRW 12.150,00 | KRW 12.180,00 | KRW 12.020,00 | 20,81K |
| 2026-09-22 | KRW 12.080,00 | +%2,20 | KRW 11.850,00 | KRW 12.150,00 | KRW 11.800,00 | 49,08K |
| 2026-09-21 | KRW 11.820,00 | +%0,08 | KRW 11.770,00 | KRW 11.950,00 | KRW 11.720,00 | 17,36K |
| 2026-09-18 | KRW 11.810,00 | -%0,34 | KRW 11.930,00 | KRW 11.940,00 | KRW 11.740,00 | 29,91K |
| 2026-09-17 | KRW 11.850,00 | +%0,94 | KRW 11.790,00 | KRW 11.920,00 | KRW 11.750,00 | 23,12K |
| 2026-09-16 | KRW 11.740,00 | +%0,95 | KRW 11.700,00 | KRW 11.790,00 | KRW 11.510,00 | 22,09K |
| 2026-09-15 | KRW 11.630,00 | %0,00 | KRW 11.630,00 | KRW 11.800,00 | KRW 11.540,00 | 16,86K |
| 2026-09-14 | KRW 11.630,00 | -%0,60 | KRW 11.600,00 | KRW 11.810,00 | KRW 11.480,00 | 23,86K |
| 2026-09-11 | KRW 11.700,00 | -%0,09 | KRW 11.700,00 | KRW 11.780,00 | KRW 11.550,00 | 11,37K |
| 2026-09-10 | KRW 11.710,00 | -%0,68 | KRW 11.790,00 | KRW 11.790,00 | KRW 11.570,00 | 23,08K |
| 2026-09-09 | KRW 11.790,00 | +%1,73 | KRW 11.630,00 | KRW 11.880,00 | KRW 11.590,00 | 34,71K |
| 2026-09-08 | KRW 11.590,00 | +%0,43 | KRW 11.600,00 | KRW 11.670,00 | KRW 11.540,00 | 28,35K |
| 2026-09-07 | KRW 11.540,00 | +%1,85 | KRW 11.340,00 | KRW 11.590,00 | KRW 11.340,00 | 25,06K |
| 2026-09-04 | KRW 11.330,00 | %0,00 | KRW 11.410,00 | KRW 11.550,00 | KRW 11.290,00 | 32,60K |
| 2026-09-03 | KRW 11.330,00 | -%0,70 | KRW 11.380,00 | KRW 11.690,00 | KRW 11.230,00 | 43,18K |
| 2026-09-02 | KRW 11.410,00 | -%2,06 | KRW 11.550,00 | KRW 11.680,00 | KRW 11.400,00 | 22,71K |
| 2026-09-01 | KRW 11.650,00 | -%0,85 | KRW 11.740,00 | KRW 11.740,00 | KRW 11.600,00 | 25,73K |
| 2026-08-31 | KRW 11.750,00 | +%0,43 | KRW 11.680,00 | KRW 11.750,00 | KRW 11.340,00 | 28,98K |
| 2026-08-28 | KRW 11.700,00 | +%3,08 | KRW 11.370,00 | KRW 11.710,00 | KRW 11.320,00 | 34,29K |
| 2026-08-27 | KRW 11.350,00 | -%0,53 | KRW 11.490,00 | KRW 11.490,00 | KRW 11.310,00 | 28,38K |
| 2026-08-26 | KRW 11.410,00 | -%2,48 | KRW 11.700,00 | KRW 11.700,00 | KRW 11.330,00 | 34,51K |
| 2026-08-25 | KRW 11.700,00 | +%2,90 | KRW 11.400,00 | KRW 11.700,00 | KRW 10.900,00 | 56,98K |
| 2026-08-24 | KRW 11.370,00 | +%1,43 | KRW 11.350,00 | KRW 11.550,00 | KRW 11.210,00 | 40,31K |
| 2026-08-21 | KRW 11.210,00 | -%1,75 | KRW 11.310,00 | KRW 11.390,00 | KRW 11.120,00 | 28,73K |
| 2026-08-20 | KRW 11.410,00 | +%1,42 | KRW 11.390,00 | KRW 11.570,00 | KRW 11.280,00 | 35,85K |
| 2026-08-19 | KRW 11.250,00 | -%1,23 | KRW 11.130,00 | KRW 11.440,00 | KRW 11.000,00 | 34,12K |
| 2026-08-18 | KRW 11.390,00 | -%2,23 | KRW 11.650,00 | KRW 11.670,00 | KRW 11.260,00 | 33,76K |
| 2026-08-14 | KRW 11.650,00 | +%2,37 | KRW 11.440,00 | KRW 11.670,00 | KRW 11.370,00 | 61,13K |
| 2026-08-13 | KRW 11.380,00 | +%0,44 | KRW 11.330,00 | KRW 11.540,00 | KRW 11.240,00 | 40,27K |
| 2026-08-12 | KRW 11.330,00 | +%1,25 | KRW 11.320,00 | KRW 11.330,00 | KRW 10.940,00 | 41,71K |
| 2026-08-11 | KRW 11.190,00 | +%2,29 | KRW 10.990,00 | KRW 11.650,00 | KRW 10.890,00 | 96,43K |
| 2026-08-10 | KRW 10.940,00 | -%1,88 | KRW 10.800,00 | KRW 10.970,00 | KRW 10.580,00 | 111,99K |
| 2026-08-07 | KRW 11.150,00 | +%0,18 | KRW 11.160,00 | KRW 11.270,00 | KRW 10.950,00 | 46,63K |
| 2026-08-06 | KRW 11.130,00 | +%0,82 | KRW 10.930,00 | KRW 11.190,00 | KRW 10.770,00 | 41,24K |
| 2026-08-05 | KRW 11.040,00 | +%2,79 | KRW 10.780,00 | KRW 11.155,00 | KRW 10.780,00 | 37,50K |
| 2026-08-04 | KRW 10.740,00 | +%3,37 | KRW 10.430,00 | KRW 10.750,00 | KRW 10.430,00 | 39,38K |
| 2026-08-03 | KRW 10.390,00 | +%0,87 | KRW 10.300,00 | KRW 10.420,00 | KRW 10.110,00 | 25,00K |
| 2026-07-31 | KRW 10.300,00 | +%5,64 | KRW 9.950,00 | KRW 10.350,00 | KRW 9.950,00 | 55,50K |
| 2026-07-30 | KRW 9.750,00 | +%1,77 | KRW 9.110,00 | KRW 9.990,00 | KRW 9.110,00 | 56,34K |
| 2026-07-29 | KRW 9.580,00 | -%4,01 | KRW 10.160,00 | KRW 10.160,00 | KRW 9.200,00 | 92,54K |
| 2026-07-28 | KRW 9.980,00 | -%5,40 | KRW 10.440,00 | KRW 10.440,00 | KRW 9.920,00 | 60,48K |
| 2026-07-27 | KRW 10.550,00 | +%3,13 | KRW 10.440,00 | KRW 10.730,00 | KRW 10.240,00 | 41,70K |
| 2026-07-24 | KRW 10.230,00 | -%1,63 | KRW 10.400,00 | KRW 10.450,00 | KRW 10.120,00 | 34,97K |
| 2026-07-23 | KRW 10.400,00 | +%4,63 | KRW 10.000,00 | KRW 10.440,00 | KRW 9.980,00 | 44,73K |
| 2026-07-22 | KRW 9.940,00 | +%1,02 | KRW 10.050,00 | KRW 10.220,00 | KRW 9.930,00 | 43,80K |
| 2026-07-21 | KRW 9.840,00 | -%0,10 | KRW 9.780,00 | KRW 9.930,00 | KRW 9.590,00 | 44,33K |
| 2026-07-20 | KRW 9.850,00 | -%3,53 | KRW 10.050,00 | KRW 10.210,00 | KRW 9.730,00 | 58,28K |
| 2026-07-16 | KRW 10.210,00 | -%1,64 | KRW 10.230,00 | KRW 10.490,00 | KRW 10.050,00 | 35,14K |
| 2026-07-15 | KRW 10.380,00 | +%3,70 | KRW 10.070,00 | KRW 10.450,00 | KRW 10.070,00 | 37,56K |
| 2026-07-14 | KRW 10.010,00 | -%2,44 | KRW 10.260,00 | KRW 10.370,00 | KRW 9.730,00 | 119,75K |
| 2026-07-13 | KRW 10.260,00 | -%4,82 | KRW 10.890,00 | KRW 11.000,00 | KRW 10.000,00 | 99,77K |
| 2026-07-10 | KRW 10.780,00 | +%7,37 | KRW 10.080,00 | KRW 10.850,00 | KRW 10.080,00 | 70,65K |
| 2026-07-09 | KRW 10.040,00 | -%1,57 | KRW 10.200,00 | KRW 10.380,00 | KRW 9.960,00 | 75,17K |
| 2026-07-08 | KRW 10.200,00 | -%4,76 | KRW 10.500,00 | KRW 10.710,00 | KRW 10.070,00 | 103,11K |
| 2026-07-07 | KRW 10.710,00 | -%2,64 | KRW 11.020,00 | KRW 11.200,00 | KRW 10.530,00 | 85,52K |
| 2026-07-06 | KRW 11.000,00 | -%1,79 | KRW 11.300,00 | KRW 11.300,00 | KRW 10.750,00 | 57,54K |
| 2026-07-03 | KRW 11.200,00 | +%2,00 | KRW 11.010,00 | KRW 11.230,00 | KRW 10.590,00 | 61,84K |
| 2026-07-02 | KRW 10.980,00 | -%2,83 | KRW 11.300,00 | KRW 11.390,00 | KRW 10.810,00 | 98,60K |
| 2026-07-01 | KRW 11.300,00 | -%0,44 | KRW 11.350,00 | KRW 11.900,00 | KRW 11.200,00 | 123,80K |
| 2026-06-30 | KRW 11.350,00 | -%0,53 | KRW 11.540,00 | KRW 11.600,00 | KRW 11.280,00 | 47,57K |
| 2026-06-29 | KRW 11.410,00 | +%5,65 | KRW 10.650,00 | KRW 11.540,00 | KRW 10.650,00 | 96,04K |
| 2026-06-26 | KRW 10.800,00 | -%2,70 | KRW 11.100,00 | KRW 11.160,00 | KRW 10.500,00 | 153,56K |
| 2026-06-25 | KRW 11.100,00 | -%3,23 | KRW 11.570,00 | KRW 11.700,00 | KRW 11.070,00 | 116,89K |
| 2026-06-24 | KRW 11.470,00 | -%0,26 | KRW 11.510,00 | KRW 11.640,00 | KRW 11.150,00 | 127,46K |
| 2026-06-23 | KRW 11.500,00 | -%8,29 | KRW 12.410,00 | KRW 12.430,00 | KRW 11.500,00 | 182,90K |
| 2026-06-22 | KRW 12.540,00 | -%1,42 | KRW 12.460,00 | KRW 12.770,00 | KRW 12.330,00 | 105,65K |
| 2026-06-19 | KRW 12.720,00 | -%2,15 | KRW 13.300,00 | KRW 13.480,00 | KRW 12.540,00 | 185,40K |
| 2026-06-18 | KRW 13.000,00 | +%0,93 | KRW 13.200,00 | KRW 13.330,00 | KRW 12.930,00 | 130,05K |
| 2026-06-17 | KRW 12.880,00 | -%0,08 | KRW 12.890,00 | KRW 13.200,00 | KRW 12.730,00 | 83,06K |
| 2026-06-16 | KRW 12.890,00 | -%2,20 | KRW 13.300,00 | KRW 13.300,00 | KRW 12.870,00 | 105,29K |
| 2026-06-15 | KRW 13.180,00 | -%1,20 | KRW 13.600,00 | KRW 13.720,00 | KRW 13.060,00 | 189,33K |
| 2026-06-12 | KRW 13.340,00 | +%3,98 | KRW 13.100,00 | KRW 13.610,00 | KRW 12.990,00 | 117,05K |
| 2026-06-11 | KRW 12.830,00 | +%1,10 | KRW 12.500,00 | KRW 12.950,00 | KRW 12.450,00 | 107,56K |
| 2026-06-10 | KRW 12.690,00 | -%0,94 | KRW 12.810,00 | KRW 13.240,00 | KRW 12.530,00 | 111,57K |
| 2026-06-09 | KRW 12.810,00 | +%12,37 | KRW 11.610,00 | KRW 13.000,00 | KRW 11.610,00 | 152,82K |
| 2026-06-08 | KRW 11.400,00 | -%8,87 | KRW 11.880,00 | KRW 11.900,00 | KRW 11.400,00 | 160,18K |
| 2026-06-05 | KRW 12.510,00 | -%3,25 | KRW 12.940,00 | KRW 12.940,00 | KRW 12.300,00 | 128,57K |
| 2026-06-04 | KRW 12.930,00 | +%0,31 | KRW 12.820,00 | KRW 13.530,00 | KRW 12.820,00 | 108,04K |
| 2026-06-02 | KRW 12.890,00 | -%2,35 | KRW 13.190,00 | KRW 13.200,00 | KRW 12.750,00 | 178,30K |
| 2026-06-01 | KRW 13.200,00 | -%1,64 | KRW 13.420,00 | KRW 13.730,00 | KRW 12.910,00 | 155,63K |
| 2026-05-29 | KRW 13.420,00 | -%3,10 | KRW 13.900,00 | KRW 14.100,00 | KRW 13.300,00 | 137,93K |
| 2026-05-28 | KRW 13.850,00 | -%1,49 | KRW 14.010,00 | KRW 14.150,00 | KRW 13.350,00 | 171,87K |
| 2026-05-27 | KRW 14.060,00 | -%3,37 | KRW 14.600,00 | KRW 14.700,00 | KRW 14.010,00 | 128,36K |
| 2026-05-26 | KRW 14.550,00 | -%0,27 | KRW 14.740,00 | KRW 15.250,00 | KRW 14.430,00 | 175,07K |
| 2026-05-22 | KRW 14.590,00 | +%1,04 | KRW 14.450,00 | KRW 14.710,00 | KRW 14.270,00 | 99,18K |