Thinkware Systems Corporation 084730
KRX · Güney Kore · Elektronik Teknoloji
KRW 6.980,00-30,00 (-%0,43)
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 6.880,00 | -%1,85 | KRW 6.940,00 | KRW 7.010,00 | KRW 6.860,00 | 3,17K |
| 2026-10-01 | KRW 7.010,00 | +%5,57 | KRW 6.640,00 | KRW 7.020,00 | KRW 6.630,00 | 45,71K |
| 2026-09-30 | KRW 6.640,00 | -%0,30 | KRW 6.580,00 | KRW 6.670,00 | KRW 6.400,00 | 6,84K |
| 2026-09-29 | KRW 6.660,00 | +%0,60 | KRW 6.680,00 | KRW 6.680,00 | KRW 6.460,00 | 6,00K |
| 2026-09-28 | KRW 6.620,00 | +%0,91 | KRW 6.560,00 | KRW 6.680,00 | KRW 6.510,00 | 3,43K |
| 2026-09-23 | KRW 6.560,00 | -%4,23 | KRW 6.680,00 | KRW 6.800,00 | KRW 6.560,00 | 7,35K |
| 2026-09-22 | KRW 6.850,00 | -%0,72 | KRW 6.800,00 | KRW 6.900,00 | KRW 6.690,00 | 8,31K |
| 2026-09-21 | KRW 6.900,00 | +%1,92 | KRW 6.770,00 | KRW 6.910,00 | KRW 6.610,00 | 22,84K |
| 2026-09-18 | KRW 6.770,00 | +%1,80 | KRW 6.680,00 | KRW 6.770,00 | KRW 6.520,00 | 15,97K |
| 2026-09-17 | KRW 6.650,00 | +%1,53 | KRW 6.470,00 | KRW 6.650,00 | KRW 6.410,00 | 31,43K |
| 2026-09-16 | KRW 6.550,00 | +%1,39 | KRW 6.460,00 | KRW 6.550,00 | KRW 6.330,00 | 19,93K |
| 2026-09-15 | KRW 6.460,00 | +%2,22 | KRW 6.410,00 | KRW 6.530,00 | KRW 6.280,00 | 17,01K |
| 2026-09-14 | KRW 6.320,00 | -%0,94 | KRW 6.380,00 | KRW 6.380,00 | KRW 6.280,00 | 7,64K |
| 2026-09-11 | KRW 6.380,00 | -%0,93 | KRW 6.400,00 | KRW 6.470,00 | KRW 6.310,00 | 12,71K |
| 2026-09-10 | KRW 6.440,00 | -%0,16 | KRW 6.450,00 | KRW 6.490,00 | KRW 6.330,00 | 17,26K |
| 2026-09-09 | KRW 6.450,00 | +%0,47 | KRW 6.410,00 | KRW 6.500,00 | KRW 6.300,00 | 14,91K |
| 2026-09-08 | KRW 6.420,00 | +%0,16 | KRW 6.300,00 | KRW 6.420,00 | KRW 6.290,00 | 26,26K |
| 2026-09-07 | KRW 6.410,00 | +%0,79 | KRW 6.340,00 | KRW 6.510,00 | KRW 6.300,00 | 48,32K |
| 2026-09-04 | KRW 6.360,00 | +%1,11 | KRW 6.260,00 | KRW 6.360,00 | KRW 6.160,00 | 85,47K |
| 2026-09-03 | KRW 6.290,00 | -%5,13 | KRW 6.700,00 | KRW 8.160,00 | KRW 6.240,00 | 3,49M |
| 2026-09-02 | KRW 6.630,00 | -%0,15 | KRW 6.640,00 | KRW 6.640,00 | KRW 6.500,00 | 4,03K |
| 2026-09-01 | KRW 6.640,00 | +%0,30 | KRW 6.550,00 | KRW 6.690,00 | KRW 6.550,00 | 3,47K |
| 2026-08-31 | KRW 6.620,00 | -%0,45 | KRW 6.630,00 | KRW 6.680,00 | KRW 6.450,00 | 1,71K |
| 2026-08-28 | KRW 6.650,00 | %0,00 | KRW 6.650,00 | KRW 6.700,00 | KRW 6.590,00 | 5,39K |
| 2026-08-27 | KRW 6.650,00 | %0,00 | KRW 6.700,00 | KRW 6.700,00 | KRW 6.560,00 | 3,33K |
| 2026-08-26 | KRW 6.650,00 | +%1,99 | KRW 6.520,00 | KRW 6.650,00 | KRW 6.280,00 | 11,19K |
| 2026-08-25 | KRW 6.520,00 | +%4,65 | KRW 6.090,00 | KRW 6.530,00 | KRW 6.090,00 | 8,20K |
| 2026-08-24 | KRW 6.230,00 | -%0,95 | KRW 6.430,00 | KRW 6.430,00 | KRW 6.170,00 | 5,90K |
| 2026-08-21 | KRW 6.290,00 | -%0,16 | KRW 6.320,00 | KRW 6.320,00 | KRW 6.090,00 | 11,59K |
| 2026-08-20 | KRW 6.300,00 | +%0,80 | KRW 6.370,00 | KRW 6.390,00 | KRW 6.150,00 | 7,14K |
| 2026-08-19 | KRW 6.250,00 | -%1,57 | KRW 6.300,00 | KRW 6.300,00 | KRW 6.150,00 | 5,08K |
| 2026-08-18 | KRW 6.350,00 | -%4,80 | KRW 6.460,00 | KRW 6.670,00 | KRW 6.210,00 | 22,71K |
| 2026-08-14 | KRW 6.670,00 | +%0,30 | KRW 6.700,00 | KRW 6.700,00 | KRW 6.610,00 | 2,19K |
| 2026-08-13 | KRW 6.650,00 | +%0,91 | KRW 6.690,00 | KRW 6.690,00 | KRW 6.530,00 | 5,77K |
| 2026-08-12 | KRW 6.590,00 | -%1,35 | KRW 6.680,00 | KRW 6.680,00 | KRW 6.570,00 | 2,07K |
| 2026-08-11 | KRW 6.680,00 | +%0,75 | KRW 6.580,00 | KRW 6.700,00 | KRW 6.250,00 | 13,88K |
| 2026-08-10 | KRW 6.630,00 | +%2,00 | KRW 6.660,00 | KRW 6.660,00 | KRW 6.450,00 | 5,99K |
| 2026-08-07 | KRW 6.500,00 | -%0,61 | KRW 6.630,00 | KRW 6.630,00 | KRW 6.420,00 | 1,54K |
| 2026-08-06 | KRW 6.540,00 | %0,00 | KRW 6.690,00 | KRW 6.690,00 | KRW 6.420,00 | 8,87K |
| 2026-08-05 | KRW 6.540,00 | +%2,67 | KRW 6.420,00 | KRW 6.630,00 | KRW 6.330,00 | 26,11K |
| 2026-08-04 | KRW 6.370,00 | +%2,08 | KRW 6.060,00 | KRW 6.380,00 | KRW 6.060,00 | 7,26K |
| 2026-08-03 | KRW 6.240,00 | %0,00 | KRW 6.240,00 | KRW 6.300,00 | KRW 6.130,00 | 3,09K |
| 2026-07-31 | KRW 6.240,00 | +%4,87 | KRW 6.010,00 | KRW 6.250,00 | KRW 5.950,00 | 5,83K |
| 2026-07-30 | KRW 5.950,00 | -%0,17 | KRW 5.500,00 | KRW 6.180,00 | KRW 5.500,00 | 18,43K |
| 2026-07-29 | KRW 5.960,00 | -%1,00 | KRW 6.010,00 | KRW 6.110,00 | KRW 5.710,00 | 18,18K |
| 2026-07-28 | KRW 6.020,00 | -%5,94 | KRW 6.280,00 | KRW 6.280,00 | KRW 6.020,00 | 7,14K |
| 2026-07-27 | KRW 6.400,00 | +%0,31 | KRW 6.440,00 | KRW 6.440,00 | KRW 6.250,00 | 2,78K |
| 2026-07-24 | KRW 6.380,00 | -%0,93 | KRW 6.390,00 | KRW 6.500,00 | KRW 6.270,00 | 6,23K |
| 2026-07-23 | KRW 6.440,00 | -%0,77 | KRW 6.440,00 | KRW 6.520,00 | KRW 6.320,00 | 12,52K |
| 2026-07-22 | KRW 6.490,00 | -%2,41 | KRW 6.600,00 | KRW 6.710,00 | KRW 6.400,00 | 6,49K |
| 2026-07-21 | KRW 6.650,00 | +%5,22 | KRW 6.270,00 | KRW 6.700,00 | KRW 6.190,00 | 37,61K |
| 2026-07-20 | KRW 6.320,00 | -%0,47 | KRW 6.350,00 | KRW 6.370,00 | KRW 6.110,00 | 7,88K |
| 2026-07-16 | KRW 6.350,00 | -%5,08 | KRW 6.640,00 | KRW 6.680,00 | KRW 6.350,00 | 14,71K |
| 2026-07-15 | KRW 6.690,00 | +%3,08 | KRW 6.440,00 | KRW 6.710,00 | KRW 6.340,00 | 17,51K |
| 2026-07-14 | KRW 6.490,00 | +%0,93 | KRW 6.430,00 | KRW 6.490,00 | KRW 6.230,00 | 30,26K |
| 2026-07-13 | KRW 6.430,00 | -%0,31 | KRW 6.520,00 | KRW 6.590,00 | KRW 6.200,00 | 16,45K |
| 2026-07-10 | KRW 6.450,00 | +%4,20 | KRW 6.290,00 | KRW 6.490,00 | KRW 6.150,00 | 11,59K |
| 2026-07-09 | KRW 6.190,00 | %0,00 | KRW 6.030,00 | KRW 6.380,00 | KRW 6.030,00 | 33,46K |
| 2026-07-08 | KRW 6.190,00 | -%0,16 | KRW 6.100,00 | KRW 6.380,00 | KRW 6.060,00 | 19,60K |
| 2026-07-07 | KRW 6.200,00 | +%2,31 | KRW 6.210,00 | KRW 6.330,00 | KRW 6.080,00 | 19,13K |
| 2026-07-06 | KRW 6.060,00 | -%0,66 | KRW 6.270,00 | KRW 6.270,00 | KRW 6.050,00 | 6,42K |
| 2026-07-03 | KRW 6.100,00 | +%2,52 | KRW 5.950,00 | KRW 6.180,00 | KRW 5.900,00 | 8,26K |
| 2026-07-02 | KRW 5.950,00 | -%4,19 | KRW 6.130,00 | KRW 6.160,00 | KRW 5.950,00 | 12,13K |
| 2026-07-01 | KRW 6.210,00 | +%1,14 | KRW 6.140,00 | KRW 6.230,00 | KRW 6.050,00 | 6,60K |
| 2026-06-30 | KRW 6.140,00 | +%0,33 | KRW 6.190,00 | KRW 6.270,00 | KRW 6.110,00 | 8,19K |
| 2026-06-29 | KRW 6.120,00 | +%4,97 | KRW 5.600,00 | KRW 6.200,00 | KRW 5.600,00 | 17,05K |
| 2026-06-26 | KRW 5.830,00 | -%2,67 | KRW 5.950,00 | KRW 5.990,00 | KRW 5.690,00 | 31,13K |
| 2026-06-25 | KRW 5.990,00 | -%3,23 | KRW 6.020,00 | KRW 6.270,00 | KRW 5.900,00 | 63,01K |
| 2026-06-24 | KRW 6.190,00 | -%1,75 | KRW 6.240,00 | KRW 6.440,00 | KRW 5.920,00 | 34,69K |
| 2026-06-23 | KRW 6.300,00 | -%8,70 | KRW 6.810,00 | KRW 6.810,00 | KRW 6.300,00 | 43,65K |
| 2026-06-22 | KRW 6.900,00 | -%1,43 | KRW 7.000,00 | KRW 7.080,00 | KRW 6.610,00 | 27,91K |
| 2026-06-19 | KRW 7.000,00 | +%0,14 | KRW 6.990,00 | KRW 7.000,00 | KRW 6.660,00 | 35,18K |
| 2026-06-18 | KRW 6.990,00 | -%1,69 | KRW 7.160,00 | KRW 7.160,00 | KRW 6.890,00 | 12,87K |
| 2026-06-17 | KRW 7.110,00 | +%0,85 | KRW 7.050,00 | KRW 7.200,00 | KRW 6.940,00 | 11,88K |
| 2026-06-16 | KRW 7.050,00 | -%1,67 | KRW 7.300,00 | KRW 7.300,00 | KRW 6.970,00 | 13,05K |
| 2026-06-15 | KRW 7.170,00 | -%1,10 | KRW 7.290,00 | KRW 7.300,00 | KRW 7.090,00 | 9,15K |
| 2026-06-12 | KRW 7.250,00 | +%1,40 | KRW 7.200,00 | KRW 7.280,00 | KRW 6.980,00 | 15,74K |
| 2026-06-11 | KRW 7.150,00 | %0,00 | KRW 7.130,00 | KRW 7.150,00 | KRW 6.860,00 | 16,97K |
| 2026-06-10 | KRW 7.150,00 | -%0,56 | KRW 7.270,00 | KRW 7.270,00 | KRW 6.810,00 | 15,18K |
| 2026-06-09 | KRW 7.190,00 | +%5,74 | KRW 7.100,00 | KRW 7.360,00 | KRW 6.980,00 | 25,07K |
| 2026-06-08 | KRW 6.800,00 | -%3,68 | KRW 6.850,00 | KRW 6.950,00 | KRW 6.650,00 | 38,70K |
| 2026-06-05 | KRW 7.060,00 | -%1,53 | KRW 6.990,00 | KRW 7.170,00 | KRW 6.850,00 | 26,38K |
| 2026-06-04 | KRW 7.170,00 | +%0,70 | KRW 7.200,00 | KRW 7.200,00 | KRW 6.920,00 | 19,70K |
| 2026-06-02 | KRW 7.120,00 | -%1,25 | KRW 6.960,00 | KRW 7.210,00 | KRW 6.820,00 | 39,87K |
| 2026-06-01 | KRW 7.210,00 | -%1,77 | KRW 7.340,00 | KRW 7.340,00 | KRW 6.930,00 | 71,96K |
| 2026-05-29 | KRW 7.340,00 | -%2,91 | KRW 7.430,00 | KRW 7.590,00 | KRW 6.980,00 | 63,62K |
| 2026-05-28 | KRW 7.560,00 | -%1,18 | KRW 7.600,00 | KRW 7.680,00 | KRW 7.390,00 | 30,16K |
| 2026-05-27 | KRW 7.650,00 | -%3,04 | KRW 7.790,00 | KRW 7.800,00 | KRW 7.430,00 | 49,57K |
| 2026-05-26 | KRW 7.890,00 | -%1,25 | KRW 7.990,00 | KRW 8.060,00 | KRW 7.690,00 | 31,75K |
| 2026-05-22 | KRW 7.990,00 | +%3,77 | KRW 7.880,00 | KRW 8.070,00 | KRW 7.690,00 | 29,48K |