ITM Semiconductor Co., Ltd. 084850
KRX · Güney Kore · Elektronik Teknoloji
KRW 8.220,00+80,00 (+%0,98)
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 8.220,00 | +%0,98 | KRW 8.140,00 | KRW 8.240,00 | KRW 8.100,00 | 8,98K |
| 2026-10-01 | KRW 8.140,00 | +%0,12 | KRW 8.130,00 | KRW 8.190,00 | KRW 8.010,00 | 11,45K |
| 2026-09-30 | KRW 8.130,00 | -%0,73 | KRW 8.120,00 | KRW 8.240,00 | KRW 8.090,00 | 8,71K |
| 2026-09-29 | KRW 8.190,00 | +%0,86 | KRW 8.050,00 | KRW 8.230,00 | KRW 7.950,00 | 14,47K |
| 2026-09-28 | KRW 8.120,00 | +%0,12 | KRW 8.040,00 | KRW 8.150,00 | KRW 7.980,00 | 6,89K |
| 2026-09-23 | KRW 8.110,00 | %0,00 | KRW 8.040,00 | KRW 8.150,00 | KRW 8.030,00 | 8,95K |
| 2026-09-22 | KRW 8.110,00 | +%0,37 | KRW 8.140,00 | KRW 8.200,00 | KRW 8.020,00 | 26,35K |
| 2026-09-21 | KRW 8.080,00 | +%1,38 | KRW 7.950,00 | KRW 8.100,00 | KRW 7.780,00 | 20,71K |
| 2026-09-18 | KRW 7.970,00 | -%2,21 | KRW 8.150,00 | KRW 8.170,00 | KRW 7.870,00 | 19,82K |
| 2026-09-17 | KRW 8.150,00 | %0,00 | KRW 8.150,00 | KRW 8.210,00 | KRW 8.020,00 | 19,37K |
| 2026-09-16 | KRW 8.150,00 | +%0,74 | KRW 8.060,00 | KRW 8.150,00 | KRW 7.880,00 | 13,05K |
| 2026-09-15 | KRW 8.090,00 | -%3,46 | KRW 8.300,00 | KRW 8.320,00 | KRW 7.950,00 | 18,42K |
| 2026-09-14 | KRW 8.380,00 | -%0,36 | KRW 8.330,00 | KRW 8.380,00 | KRW 8.170,00 | 9,22K |
| 2026-09-11 | KRW 8.410,00 | -%2,10 | KRW 8.530,00 | KRW 8.530,00 | KRW 8.310,00 | 11,88K |
| 2026-09-10 | KRW 8.590,00 | +%2,87 | KRW 8.350,00 | KRW 8.590,00 | KRW 8.300,00 | 13,27K |
| 2026-09-09 | KRW 8.350,00 | -%0,36 | KRW 8.380,00 | KRW 8.480,00 | KRW 8.320,00 | 15,46K |
| 2026-09-08 | KRW 8.380,00 | +%0,24 | KRW 8.350,00 | KRW 8.440,00 | KRW 8.160,00 | 30,33K |
| 2026-09-07 | KRW 8.360,00 | -%3,80 | KRW 8.700,00 | KRW 8.700,00 | KRW 8.360,00 | 13,65K |
| 2026-09-04 | KRW 8.690,00 | +%0,58 | KRW 8.710,00 | KRW 8.780,00 | KRW 8.520,00 | 16,30K |
| 2026-09-03 | KRW 8.640,00 | -%0,35 | KRW 8.760,00 | KRW 8.810,00 | KRW 8.530,00 | 7,83K |
| 2026-09-02 | KRW 8.670,00 | -%2,36 | KRW 8.760,00 | KRW 8.800,00 | KRW 8.600,00 | 10,87K |
| 2026-09-01 | KRW 8.880,00 | -%0,78 | KRW 8.710,00 | KRW 8.920,00 | KRW 8.710,00 | 10,11K |
| 2026-08-31 | KRW 8.950,00 | +%0,11 | KRW 8.680,00 | KRW 8.950,00 | KRW 8.590,00 | 8,72K |
| 2026-08-28 | KRW 8.940,00 | +%1,71 | KRW 8.710,00 | KRW 9.000,00 | KRW 8.630,00 | 13,02K |
| 2026-08-27 | KRW 8.790,00 | -%1,24 | KRW 8.770,00 | KRW 8.870,00 | KRW 8.690,00 | 16,56K |
| 2026-08-26 | KRW 8.900,00 | +%1,25 | KRW 8.690,00 | KRW 8.900,00 | KRW 8.530,00 | 25,35K |
| 2026-08-25 | KRW 8.790,00 | +%3,78 | KRW 8.350,00 | KRW 8.820,00 | KRW 8.170,00 | 29,05K |
| 2026-08-24 | KRW 8.470,00 | +%0,83 | KRW 8.250,00 | KRW 8.480,00 | KRW 8.160,00 | 21,53K |
| 2026-08-21 | KRW 8.400,00 | -%4,55 | KRW 8.730,00 | KRW 8.830,00 | KRW 8.220,00 | 23,46K |
| 2026-08-20 | KRW 8.800,00 | +%1,73 | KRW 8.650,00 | KRW 8.880,00 | KRW 8.520,00 | 17,71K |
| 2026-08-19 | KRW 8.650,00 | -%0,92 | KRW 8.500,00 | KRW 8.930,00 | KRW 8.200,00 | 14,37K |
| 2026-08-18 | KRW 8.730,00 | %0,00 | KRW 8.730,00 | KRW 8.750,00 | KRW 8.480,00 | 14,43K |
| 2026-08-14 | KRW 8.730,00 | -%1,02 | KRW 8.800,00 | KRW 8.820,00 | KRW 8.480,00 | 27,89K |
| 2026-08-13 | KRW 8.820,00 | +%1,26 | KRW 8.600,00 | KRW 8.920,00 | KRW 8.600,00 | 34,88K |
| 2026-08-12 | KRW 8.710,00 | +%1,75 | KRW 8.560,00 | KRW 8.790,00 | KRW 8.470,00 | 23,00K |
| 2026-08-11 | KRW 8.560,00 | +%1,06 | KRW 8.470,00 | KRW 8.700,00 | KRW 8.300,00 | 22,57K |
| 2026-08-10 | KRW 8.470,00 | +%1,19 | KRW 8.330,00 | KRW 8.550,00 | KRW 8.220,00 | 30,56K |
| 2026-08-07 | KRW 8.370,00 | +%1,45 | KRW 8.300,00 | KRW 8.450,00 | KRW 8.020,00 | 14,06K |
| 2026-08-06 | KRW 8.250,00 | -%3,85 | KRW 8.400,00 | KRW 8.460,00 | KRW 8.030,00 | 34,31K |
| 2026-08-05 | KRW 8.580,00 | +%5,80 | KRW 8.270,00 | KRW 8.780,00 | KRW 7.910,00 | 45,95K |
| 2026-08-04 | KRW 8.110,00 | +%1,25 | KRW 7.920,00 | KRW 8.400,00 | KRW 7.820,00 | 50,71K |
| 2026-08-03 | KRW 8.010,00 | -%0,74 | KRW 7.750,00 | KRW 8.240,00 | KRW 7.600,00 | 66,77K |
| 2026-07-31 | KRW 8.070,00 | +%12,40 | KRW 7.410,00 | KRW 8.150,00 | KRW 7.120,00 | 109,30K |
| 2026-07-30 | KRW 7.180,00 | +%0,84 | KRW 6.760,00 | KRW 7.250,00 | KRW 6.620,00 | 66,36K |
| 2026-07-29 | KRW 7.120,00 | -%5,44 | KRW 7.530,00 | KRW 7.530,00 | KRW 6.610,00 | 75,71K |
| 2026-07-28 | KRW 7.530,00 | -%3,21 | KRW 7.500,00 | KRW 7.990,00 | KRW 7.310,00 | 34,62K |
| 2026-07-27 | KRW 7.780,00 | -%2,75 | KRW 7.940,00 | KRW 8.120,00 | KRW 7.640,00 | 37,07K |
| 2026-07-24 | KRW 8.000,00 | -%4,19 | KRW 8.100,00 | KRW 8.150,00 | KRW 7.740,00 | 34,24K |
| 2026-07-23 | KRW 8.350,00 | +%4,24 | KRW 7.950,00 | KRW 8.380,00 | KRW 7.860,00 | 29,29K |
| 2026-07-22 | KRW 8.010,00 | -%0,74 | KRW 8.140,00 | KRW 8.320,00 | KRW 7.820,00 | 45,21K |
| 2026-07-21 | KRW 8.070,00 | -%4,50 | KRW 8.120,00 | KRW 8.280,00 | KRW 7.770,00 | 86,92K |
| 2026-07-20 | KRW 8.450,00 | -%0,24 | KRW 7.950,00 | KRW 8.450,00 | KRW 7.330,00 | 66,97K |
| 2026-07-16 | KRW 8.470,00 | -%2,53 | KRW 8.500,00 | KRW 8.870,00 | KRW 8.230,00 | 99,07K |
| 2026-07-15 | KRW 8.690,00 | +%5,33 | KRW 8.300,00 | KRW 8.720,00 | KRW 8.100,00 | 71,94K |
| 2026-07-14 | KRW 8.250,00 | -%3,85 | KRW 8.270,00 | KRW 8.560,00 | KRW 8.010,00 | 64,26K |
| 2026-07-13 | KRW 8.580,00 | -%3,92 | KRW 8.850,00 | KRW 8.850,00 | KRW 8.280,00 | 69,64K |
| 2026-07-10 | KRW 8.930,00 | +%0,22 | KRW 8.750,00 | KRW 9.030,00 | KRW 8.600,00 | 67,02K |
| 2026-07-09 | KRW 8.910,00 | -%0,45 | KRW 8.700,00 | KRW 8.990,00 | KRW 8.200,00 | 112,76K |
| 2026-07-08 | KRW 8.950,00 | +%1,47 | KRW 8.600,00 | KRW 9.020,00 | KRW 8.500,00 | 72,17K |
| 2026-07-07 | KRW 8.820,00 | -%7,06 | KRW 9.200,00 | KRW 9.200,00 | KRW 8.700,00 | 35,30K |
| 2026-07-06 | KRW 9.490,00 | -%1,15 | KRW 9.600,00 | KRW 9.660,00 | KRW 8.970,00 | 37,54K |
| 2026-07-03 | KRW 9.600,00 | -%4,00 | KRW 9.900,00 | KRW 9.900,00 | KRW 8.800,00 | 59,08K |
| 2026-07-02 | KRW 10.000,00 | +%0,20 | KRW 9.800,00 | KRW 10.100,00 | KRW 8.830,00 | 48,84K |
| 2026-07-01 | KRW 9.980,00 | +%0,30 | KRW 9.950,00 | KRW 10.200,00 | KRW 9.710,00 | 33,90K |
| 2026-06-30 | KRW 9.950,00 | +%3,86 | KRW 9.260,00 | KRW 9.950,00 | KRW 9.260,00 | 40,12K |
| 2026-06-29 | KRW 9.580,00 | +%5,97 | KRW 8.660,00 | KRW 9.760,00 | KRW 8.660,00 | 94,10K |
| 2026-06-26 | KRW 9.040,00 | +%0,11 | KRW 8.760,00 | KRW 9.200,00 | KRW 8.210,00 | 76,53K |
| 2026-06-25 | KRW 9.030,00 | -%0,66 | KRW 8.910,00 | KRW 9.170,00 | KRW 8.770,00 | 32,18K |
| 2026-06-24 | KRW 9.090,00 | +%3,06 | KRW 8.740,00 | KRW 9.190,00 | KRW 8.330,00 | 56,67K |
| 2026-06-23 | KRW 8.820,00 | -%10,00 | KRW 9.310,00 | KRW 9.710,00 | KRW 8.710,00 | 68,30K |
| 2026-06-22 | KRW 9.800,00 | -%3,26 | KRW 9.700,00 | KRW 9.990,00 | KRW 9.640,00 | 25,67K |
| 2026-06-19 | KRW 10.130,00 | -%1,65 | KRW 10.300,00 | KRW 10.470,00 | KRW 9.670,00 | 38,29K |
| 2026-06-18 | KRW 10.300,00 | -%3,74 | KRW 10.520,00 | KRW 10.690,00 | KRW 10.120,00 | 29,46K |
| 2026-06-17 | KRW 10.700,00 | -%0,09 | KRW 10.500,00 | KRW 10.790,00 | KRW 10.360,00 | 28,69K |
| 2026-06-16 | KRW 10.710,00 | -%2,55 | KRW 11.150,00 | KRW 11.150,00 | KRW 10.630,00 | 33,15K |
| 2026-06-15 | KRW 10.990,00 | -%0,99 | KRW 11.380,00 | KRW 11.380,00 | KRW 10.800,00 | 33,33K |
| 2026-06-12 | KRW 11.100,00 | +%4,91 | KRW 10.930,00 | KRW 11.170,00 | KRW 10.800,00 | 36,93K |
| 2026-06-11 | KRW 10.580,00 | -%3,82 | KRW 10.510,00 | KRW 10.820,00 | KRW 10.320,00 | 43,41K |
| 2026-06-10 | KRW 11.000,00 | -%1,52 | KRW 10.700,00 | KRW 11.050,00 | KRW 10.420,00 | 33,23K |
| 2026-06-09 | KRW 11.170,00 | +%4,30 | KRW 10.900,00 | KRW 11.190,00 | KRW 10.330,00 | 36,41K |
| 2026-06-08 | KRW 10.710,00 | -%6,63 | KRW 10.680,00 | KRW 11.000,00 | KRW 9.750,00 | 37,04K |
| 2026-06-05 | KRW 11.470,00 | -%6,52 | KRW 11.940,00 | KRW 12.120,00 | KRW 11.250,00 | 23,33K |
| 2026-06-04 | KRW 12.270,00 | +%1,15 | KRW 12.070,00 | KRW 12.440,00 | KRW 11.880,00 | 35,38K |
| 2026-06-02 | KRW 12.130,00 | -%1,78 | KRW 12.000,00 | KRW 12.350,00 | KRW 11.120,00 | 52,29K |
| 2026-06-01 | KRW 12.350,00 | -%2,53 | KRW 12.690,00 | KRW 12.690,00 | KRW 11.770,00 | 55,66K |
| 2026-05-29 | KRW 12.670,00 | -%5,73 | KRW 13.500,00 | KRW 13.500,00 | KRW 12.200,00 | 61,86K |
| 2026-05-28 | KRW 13.440,00 | -%5,02 | KRW 14.260,00 | KRW 14.260,00 | KRW 12.900,00 | 63,50K |
| 2026-05-27 | KRW 14.150,00 | -%7,33 | KRW 15.540,00 | KRW 15.710,00 | KRW 14.050,00 | 74,23K |
| 2026-05-26 | KRW 15.270,00 | +%4,23 | KRW 15.000,00 | KRW 15.300,00 | KRW 14.700,00 | 56,31K |
| 2026-05-22 | KRW 14.650,00 | +%3,31 | KRW 14.230,00 | KRW 14.650,00 | KRW 14.100,00 | 45,36K |