Alticast Corp. 085810
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 1.388,00+35,00 (+%2,59)
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 1.388,00 | +%2,59 | KRW 1.405,00 | KRW 1.433,00 | KRW 1.382,00 | 16,94K |
| 2026-10-01 | KRW 1.353,00 | -%1,02 | KRW 1.378,00 | KRW 1.435,00 | KRW 1.350,00 | 31,40K |
| 2026-09-30 | KRW 1.367,00 | +%4,75 | KRW 1.315,00 | KRW 1.406,00 | KRW 1.315,00 | 26,17K |
| 2026-09-29 | KRW 1.305,00 | -%6,59 | KRW 1.397,00 | KRW 1.397,00 | KRW 1.140,00 | 40,84K |
| 2026-09-28 | KRW 1.397,00 | -%1,48 | KRW 1.418,00 | KRW 1.429,00 | KRW 1.390,00 | 30,67K |
| 2026-09-23 | KRW 1.418,00 | -%2,74 | KRW 1.458,00 | KRW 1.458,00 | KRW 1.405,00 | 24,75K |
| 2026-09-22 | KRW 1.458,00 | +%1,25 | KRW 1.488,00 | KRW 1.515,00 | KRW 1.425,00 | 14,03K |
| 2026-09-21 | KRW 1.440,00 | %0,00 | KRW 1.440,00 | KRW 1.451,00 | KRW 1.422,00 | 5,65K |
| 2026-09-18 | KRW 1.440,00 | -%3,29 | KRW 1.489,00 | KRW 1.524,00 | KRW 1.438,00 | 15,50K |
| 2026-09-17 | KRW 1.489,00 | +%1,92 | KRW 1.490,00 | KRW 1.550,00 | KRW 1.438,00 | 9,79K |
| 2026-09-16 | KRW 1.461,00 | +%1,11 | KRW 1.451,00 | KRW 1.549,00 | KRW 1.441,00 | 42,51K |
| 2026-09-15 | KRW 1.445,00 | -%6,65 | KRW 1.517,00 | KRW 1.517,00 | KRW 1.427,00 | 13,11K |
| 2026-09-14 | KRW 1.548,00 | +%5,81 | KRW 1.460,00 | KRW 1.595,00 | KRW 1.449,00 | 20,62K |
| 2026-09-11 | KRW 1.463,00 | -%3,75 | KRW 1.515,00 | KRW 1.515,00 | KRW 1.398,00 | 32,08K |
| 2026-09-10 | KRW 1.520,00 | +%0,93 | KRW 1.545,00 | KRW 1.565,00 | KRW 1.501,00 | 7,91K |
| 2026-09-09 | KRW 1.506,00 | +%5,02 | KRW 1.463,00 | KRW 1.545,00 | KRW 1.443,00 | 13,99K |
| 2026-09-08 | KRW 1.434,00 | -%3,76 | KRW 1.523,00 | KRW 1.523,00 | KRW 1.425,00 | 23,03K |
| 2026-09-07 | KRW 1.490,00 | -%0,53 | KRW 1.628,00 | KRW 1.628,00 | KRW 1.490,00 | 22,58K |
| 2026-09-04 | KRW 1.498,00 | -%1,96 | KRW 1.625,00 | KRW 1.625,00 | KRW 1.498,00 | 19,03K |
| 2026-09-03 | KRW 1.528,00 | -%5,03 | KRW 1.682,00 | KRW 1.682,00 | KRW 1.515,00 | 12,44K |
| 2026-09-02 | KRW 1.609,00 | -%1,29 | KRW 1.668,00 | KRW 1.808,00 | KRW 1.592,00 | 54,33K |
| 2026-09-01 | KRW 1.630,00 | -%4,06 | KRW 1.699,00 | KRW 1.699,00 | KRW 1.580,00 | 11,22K |
| 2026-08-31 | KRW 1.699,00 | -%1,91 | KRW 1.703,00 | KRW 1.755,00 | KRW 1.680,00 | 7,63K |
| 2026-08-28 | KRW 1.732,00 | +%2,91 | KRW 1.665,00 | KRW 1.733,00 | KRW 1.620,00 | 1,95K |
| 2026-08-27 | KRW 1.683,00 | +%0,48 | KRW 1.675,00 | KRW 1.720,00 | KRW 1.636,00 | 1,74K |
| 2026-08-26 | KRW 1.675,00 | +%0,60 | KRW 1.665,00 | KRW 1.728,00 | KRW 1.630,00 | 3,18K |
| 2026-08-25 | KRW 1.665,00 | -%3,98 | KRW 1.670,00 | KRW 1.750,00 | KRW 1.626,00 | 5,70K |
| 2026-08-24 | KRW 1.734,00 | -%0,06 | KRW 1.711,00 | KRW 1.735,00 | KRW 1.650,00 | 6,09K |
| 2026-08-21 | KRW 1.735,00 | +%0,99 | KRW 1.735,00 | KRW 1.735,00 | KRW 1.665,00 | 3,56K |
| 2026-08-20 | KRW 1.718,00 | +%1,06 | KRW 1.680,00 | KRW 1.755,00 | KRW 1.660,00 | 10,99K |
| 2026-08-19 | KRW 1.700,00 | -%6,70 | KRW 1.807,00 | KRW 1.807,00 | KRW 1.700,00 | 6,33K |
| 2026-08-18 | KRW 1.822,00 | -%1,88 | KRW 1.890,00 | KRW 1.898,00 | KRW 1.816,00 | 5,90K |
| 2026-08-14 | KRW 1.857,00 | +%0,92 | KRW 1.841,00 | KRW 1.870,00 | KRW 1.806,00 | 5,24K |
| 2026-08-13 | KRW 1.840,00 | -%2,02 | KRW 1.877,00 | KRW 1.886,00 | KRW 1.803,00 | 6,86K |
| 2026-08-12 | KRW 1.878,00 | +%3,02 | KRW 1.830,00 | KRW 1.880,00 | KRW 1.790,00 | 22,74K |
| 2026-08-11 | KRW 1.823,00 | +%4,35 | KRW 1.759,00 | KRW 1.858,00 | KRW 1.737,00 | 8,69K |
| 2026-08-10 | KRW 1.747,00 | +%4,24 | KRW 1.730,00 | KRW 1.800,00 | KRW 1.681,00 | 9,70K |
| 2026-08-07 | KRW 1.676,00 | +%2,76 | KRW 1.617,00 | KRW 1.688,00 | KRW 1.617,00 | 10,65K |
| 2026-08-06 | KRW 1.631,00 | -%3,89 | KRW 1.744,00 | KRW 1.744,00 | KRW 1.626,00 | 9,67K |
| 2026-08-05 | KRW 1.697,00 | +%2,41 | KRW 1.700,00 | KRW 1.700,00 | KRW 1.609,00 | 5,85K |
| 2026-08-04 | KRW 1.657,00 | %0,00 | KRW 1.695,00 | KRW 1.695,00 | KRW 1.597,00 | 6,10K |
| 2026-08-03 | KRW 1.657,00 | +%2,73 | KRW 1.620,00 | KRW 1.665,00 | KRW 1.579,00 | 5,26K |
| 2026-07-31 | KRW 1.613,00 | -%3,36 | KRW 1.669,00 | KRW 1.690,00 | KRW 1.571,00 | 8,06K |
| 2026-07-30 | KRW 1.669,00 | +%2,64 | KRW 1.616,00 | KRW 1.669,00 | KRW 1.491,00 | 7,67K |
| 2026-07-29 | KRW 1.626,00 | -%0,91 | KRW 1.575,00 | KRW 1.640,00 | KRW 1.470,00 | 59,32K |
| 2026-07-28 | KRW 1.641,00 | +%0,24 | KRW 1.659,00 | KRW 1.659,00 | KRW 1.492,00 | 8,09K |
| 2026-07-27 | KRW 1.637,00 | -%5,87 | KRW 1.739,00 | KRW 1.743,00 | KRW 1.637,00 | 7,01K |
| 2026-07-24 | KRW 1.739,00 | +%0,64 | KRW 1.734,00 | KRW 1.750,00 | KRW 1.650,00 | 8,93K |
| 2026-07-23 | KRW 1.728,00 | +%6,01 | KRW 1.631,00 | KRW 1.734,00 | KRW 1.607,00 | 12,11K |
| 2026-07-22 | KRW 1.630,00 | -%5,18 | KRW 1.721,00 | KRW 1.745,00 | KRW 1.620,00 | 13,83K |
| 2026-07-21 | KRW 1.719,00 | -%0,06 | KRW 1.636,00 | KRW 1.745,00 | KRW 1.567,00 | 20,78K |
| 2026-07-20 | KRW 1.720,00 | -%0,06 | KRW 1.675,00 | KRW 1.721,00 | KRW 1.638,00 | 15,29K |
| 2026-07-16 | KRW 1.721,00 | +%1,71 | KRW 1.692,00 | KRW 1.750,00 | KRW 1.658,00 | 6,53K |
| 2026-07-15 | KRW 1.692,00 | -%2,81 | KRW 1.722,00 | KRW 1.741,00 | KRW 1.675,00 | 16,00K |
| 2026-07-14 | KRW 1.741,00 | -%0,51 | KRW 1.787,00 | KRW 1.787,00 | KRW 1.665,00 | 22,88K |
| 2026-07-13 | KRW 1.750,00 | +%3,49 | KRW 1.691,00 | KRW 1.790,00 | KRW 1.691,00 | 12,19K |
| 2026-07-10 | KRW 1.691,00 | +%3,74 | KRW 1.630,00 | KRW 1.726,00 | KRW 1.614,00 | 31,38K |
| 2026-07-09 | KRW 1.630,00 | +%2,07 | KRW 1.533,00 | KRW 1.650,00 | KRW 1.500,00 | 47,57K |
| 2026-07-08 | KRW 1.597,00 | +%0,38 | KRW 1.589,00 | KRW 1.637,00 | KRW 1.436,00 | 24,40K |
| 2026-07-07 | KRW 1.591,00 | +%2,65 | KRW 1.600,00 | KRW 1.600,00 | KRW 1.540,00 | 56,05K |
| 2026-07-06 | KRW 1.550,00 | +%8,32 | KRW 1.432,00 | KRW 1.665,00 | KRW 1.432,00 | 119,84K |
| 2026-07-03 | KRW 1.431,00 | +%22,94 | KRW 1.164,00 | KRW 1.443,00 | KRW 1.050,00 | 235,40K |
| 2026-07-02 | KRW 1.164,00 | -%4,35 | KRW 1.217,00 | KRW 1.223,00 | KRW 1.145,00 | 42,43K |
| 2026-07-01 | KRW 1.217,00 | +%1,42 | KRW 1.200,00 | KRW 1.223,00 | KRW 1.181,00 | 46,44K |
| 2026-06-30 | KRW 1.200,00 | -%3,15 | KRW 1.237,00 | KRW 1.239,00 | KRW 1.180,00 | 27,23K |
| 2026-06-29 | KRW 1.239,00 | -%0,64 | KRW 1.226,00 | KRW 1.264,00 | KRW 1.151,00 | 33,21K |
| 2026-06-26 | KRW 1.247,00 | +%0,24 | KRW 1.247,00 | KRW 1.299,00 | KRW 1.216,00 | 18,29K |
| 2026-06-25 | KRW 1.244,00 | -%2,58 | KRW 1.268,00 | KRW 1.306,00 | KRW 1.225,00 | 41,74K |
| 2026-06-24 | KRW 1.277,00 | -%2,15 | KRW 1.295,00 | KRW 1.345,00 | KRW 1.220,00 | 27,39K |
| 2026-06-23 | KRW 1.305,00 | +%3,65 | KRW 1.264,00 | KRW 1.385,00 | KRW 1.264,00 | 40,43K |
| 2026-06-22 | KRW 1.259,00 | -%8,44 | KRW 1.364,00 | KRW 1.375,00 | KRW 1.230,00 | 130,56K |
| 2026-06-19 | KRW 1.375,00 | -%4,51 | KRW 1.440,00 | KRW 1.440,00 | KRW 1.330,00 | 16,22K |
| 2026-06-18 | KRW 1.440,00 | -%1,71 | KRW 1.465,00 | KRW 1.465,00 | KRW 1.425,00 | 9,69K |
| 2026-06-17 | KRW 1.465,00 | -%1,21 | KRW 1.483,00 | KRW 1.483,00 | KRW 1.425,00 | 28,41K |
| 2026-06-16 | KRW 1.483,00 | -%3,01 | KRW 1.516,00 | KRW 1.528,00 | KRW 1.460,00 | 8,79K |
| 2026-06-15 | KRW 1.529,00 | +%3,03 | KRW 1.490,00 | KRW 1.533,00 | KRW 1.450,00 | 23,16K |
| 2026-06-12 | KRW 1.484,00 | +%2,13 | KRW 1.460,00 | KRW 1.598,00 | KRW 1.453,00 | 35,20K |
| 2026-06-11 | KRW 1.453,00 | -%0,14 | KRW 1.439,00 | KRW 1.469,00 | KRW 1.405,00 | 17,96K |
| 2026-06-10 | KRW 1.455,00 | %0,00 | KRW 1.470,00 | KRW 1.485,00 | KRW 1.402,00 | 483 |
| 2026-06-09 | KRW 1.455,00 | +%0,14 | KRW 1.453,00 | KRW 1.515,00 | KRW 1.423,00 | 11,02K |
| 2026-06-08 | KRW 1.453,00 | -%7,98 | KRW 1.570,00 | KRW 1.570,00 | KRW 1.410,00 | 24,14K |
| 2026-06-05 | KRW 1.579,00 | -%1,37 | KRW 1.601,00 | KRW 1.601,00 | KRW 1.498,00 | 14,54K |
| 2026-06-04 | KRW 1.601,00 | +%7,09 | KRW 1.470,00 | KRW 1.674,00 | KRW 1.465,00 | 69,85K |
| 2026-06-02 | KRW 1.495,00 | -%6,68 | KRW 1.595,00 | KRW 1.595,00 | KRW 1.437,00 | 52,53K |
| 2026-06-01 | KRW 1.602,00 | -%2,61 | KRW 1.630,00 | KRW 1.638,00 | KRW 1.573,00 | 38,16K |
| 2026-05-29 | KRW 1.645,00 | -%0,66 | KRW 1.656,00 | KRW 1.698,00 | KRW 1.611,00 | 20,28K |
| 2026-05-28 | KRW 1.656,00 | -%0,36 | KRW 1.679,00 | KRW 1.700,00 | KRW 1.640,00 | 36,59K |
| 2026-05-27 | KRW 1.662,00 | -%6,63 | KRW 1.780,00 | KRW 1.799,00 | KRW 1.620,00 | 32,74K |
| 2026-05-26 | KRW 1.780,00 | -%4,25 | KRW 1.859,00 | KRW 1.859,00 | KRW 1.754,00 | 36,85K |
| 2026-05-22 | KRW 1.859,00 | +%2,31 | KRW 1.831,00 | KRW 1.890,00 | KRW 1.814,00 | 28,87K |