Korea Computer Terminal, Inc. 089150
KRX · Güney Kore · Elektronik Teknoloji
KRW 1.633,00-3,00 (-%0,18)
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 1.633,00 | -%0,18 | KRW 1.621,00 | KRW 1.636,00 | KRW 1.611,00 | 17,87K |
| 2026-10-01 | KRW 1.636,00 | +%0,49 | KRW 1.628,00 | KRW 1.642,00 | KRW 1.596,00 | 32,85K |
| 2026-09-30 | KRW 1.628,00 | +%0,99 | KRW 1.615,00 | KRW 1.628,00 | KRW 1.603,00 | 14,26K |
| 2026-09-29 | KRW 1.612,00 | -%2,60 | KRW 1.640,00 | KRW 1.655,00 | KRW 1.612,00 | 20,52K |
| 2026-09-28 | KRW 1.655,00 | +%1,66 | KRW 1.628,00 | KRW 1.655,00 | KRW 1.606,00 | 16,90K |
| 2026-09-23 | KRW 1.628,00 | -%1,09 | KRW 1.662,00 | KRW 1.665,00 | KRW 1.627,00 | 29,00K |
| 2026-09-22 | KRW 1.646,00 | -%0,84 | KRW 1.660,00 | KRW 1.680,00 | KRW 1.628,00 | 36,75K |
| 2026-09-21 | KRW 1.660,00 | -%0,72 | KRW 1.678,00 | KRW 1.688,00 | KRW 1.640,00 | 33,71K |
| 2026-09-18 | KRW 1.672,00 | +%1,33 | KRW 1.643,00 | KRW 1.680,00 | KRW 1.643,00 | 29,62K |
| 2026-09-17 | KRW 1.650,00 | +%0,12 | KRW 1.653,00 | KRW 1.677,00 | KRW 1.631,00 | 17,44K |
| 2026-09-16 | KRW 1.648,00 | -%4,63 | KRW 1.728,00 | KRW 1.728,00 | KRW 1.615,00 | 57,75K |
| 2026-09-15 | KRW 1.728,00 | -%1,76 | KRW 1.700,00 | KRW 1.801,00 | KRW 1.700,00 | 42,47K |
| 2026-09-14 | KRW 1.759,00 | -%2,28 | KRW 1.806,00 | KRW 1.808,00 | KRW 1.749,00 | 27,27K |
| 2026-09-11 | KRW 1.800,00 | -%2,07 | KRW 1.848,00 | KRW 1.848,00 | KRW 1.800,00 | 14,78K |
| 2026-09-10 | KRW 1.838,00 | -%0,05 | KRW 1.839,00 | KRW 1.866,00 | KRW 1.807,00 | 24,52K |
| 2026-09-09 | KRW 1.839,00 | +%0,44 | KRW 1.829,00 | KRW 1.840,00 | KRW 1.814,00 | 8,41K |
| 2026-09-08 | KRW 1.831,00 | -%2,45 | KRW 1.871,00 | KRW 1.878,00 | KRW 1.817,00 | 42,12K |
| 2026-09-07 | KRW 1.877,00 | +%0,05 | KRW 1.881,00 | KRW 1.885,00 | KRW 1.855,00 | 10,75K |
| 2026-09-04 | KRW 1.876,00 | +%1,79 | KRW 1.844,00 | KRW 1.889,00 | KRW 1.844,00 | 12,82K |
| 2026-09-03 | KRW 1.843,00 | -%2,02 | KRW 1.877,00 | KRW 1.890,00 | KRW 1.761,00 | 35,32K |
| 2026-09-02 | KRW 1.881,00 | -%0,79 | KRW 1.895,00 | KRW 1.895,00 | KRW 1.849,00 | 15,63K |
| 2026-09-01 | KRW 1.896,00 | +%0,11 | KRW 1.894,00 | KRW 1.896,00 | KRW 1.869,00 | 13,33K |
| 2026-08-31 | KRW 1.894,00 | -%0,05 | KRW 1.892,00 | KRW 1.894,00 | KRW 1.812,00 | 25,11K |
| 2026-08-28 | KRW 1.895,00 | +%2,71 | KRW 1.847,00 | KRW 1.895,00 | KRW 1.840,00 | 37,23K |
| 2026-08-27 | KRW 1.845,00 | -%0,86 | KRW 1.853,00 | KRW 1.859,00 | KRW 1.837,00 | 18,35K |
| 2026-08-26 | KRW 1.861,00 | -%0,75 | KRW 1.875,00 | KRW 1.900,00 | KRW 1.850,00 | 10,24K |
| 2026-08-25 | KRW 1.875,00 | +%1,35 | KRW 1.850,00 | KRW 1.888,00 | KRW 1.790,00 | 21,43K |
| 2026-08-24 | KRW 1.850,00 | +%3,53 | KRW 1.787,00 | KRW 1.920,00 | KRW 1.786,00 | 40,78K |
| 2026-08-21 | KRW 1.787,00 | -%3,56 | KRW 1.805,00 | KRW 1.852,00 | KRW 1.731,00 | 19,47K |
| 2026-08-20 | KRW 1.853,00 | +%3,23 | KRW 1.796,00 | KRW 1.879,00 | KRW 1.796,00 | 13,38K |
| 2026-08-19 | KRW 1.795,00 | -%1,16 | KRW 1.797,00 | KRW 1.826,00 | KRW 1.769,00 | 14,45K |
| 2026-08-18 | KRW 1.816,00 | -%4,42 | KRW 1.900,00 | KRW 1.940,00 | KRW 1.808,00 | 55,21K |
| 2026-08-14 | KRW 1.900,00 | -%0,58 | KRW 1.913,00 | KRW 1.922,00 | KRW 1.847,00 | 40,43K |
| 2026-08-13 | KRW 1.911,00 | -%0,42 | KRW 1.920,00 | KRW 1.939,00 | KRW 1.872,00 | 34,03K |
| 2026-08-12 | KRW 1.919,00 | +%0,89 | KRW 1.891,00 | KRW 1.975,00 | KRW 1.891,00 | 40,69K |
| 2026-08-11 | KRW 1.902,00 | -%0,37 | KRW 1.909,00 | KRW 1.929,00 | KRW 1.896,00 | 28,90K |
| 2026-08-10 | KRW 1.909,00 | +%3,19 | KRW 1.850,00 | KRW 1.930,00 | KRW 1.850,00 | 32,60K |
| 2026-08-07 | KRW 1.850,00 | +%0,11 | KRW 1.848,00 | KRW 1.889,00 | KRW 1.810,00 | 10,71K |
| 2026-08-06 | KRW 1.848,00 | +%0,65 | KRW 1.836,00 | KRW 1.870,00 | KRW 1.800,00 | 20,82K |
| 2026-08-05 | KRW 1.836,00 | +%6,31 | KRW 1.727,00 | KRW 1.849,00 | KRW 1.727,00 | 68,87K |
| 2026-08-04 | KRW 1.727,00 | +%2,80 | KRW 1.659,00 | KRW 1.765,00 | KRW 1.659,00 | 35,30K |
| 2026-08-03 | KRW 1.680,00 | +%3,45 | KRW 1.624,00 | KRW 1.680,00 | KRW 1.589,00 | 31,78K |
| 2026-07-31 | KRW 1.624,00 | +%5,32 | KRW 1.571,00 | KRW 1.639,00 | KRW 1.560,00 | 129,22K |
| 2026-07-30 | KRW 1.542,00 | -%0,90 | KRW 1.463,00 | KRW 1.599,00 | KRW 1.463,00 | 65,28K |
| 2026-07-29 | KRW 1.556,00 | -%11,09 | KRW 1.731,00 | KRW 1.769,00 | KRW 1.481,00 | 149,25K |
| 2026-07-28 | KRW 1.750,00 | -%4,16 | KRW 1.811,00 | KRW 1.821,00 | KRW 1.720,00 | 34,72K |
| 2026-07-27 | KRW 1.826,00 | %0,00 | KRW 1.839,00 | KRW 1.891,00 | KRW 1.825,00 | 17,74K |
| 2026-07-24 | KRW 1.826,00 | -%4,40 | KRW 1.886,00 | KRW 1.911,00 | KRW 1.819,00 | 52,39K |
| 2026-07-23 | KRW 1.910,00 | +%6,23 | KRW 1.798,00 | KRW 1.950,00 | KRW 1.798,00 | 63,98K |
| 2026-07-22 | KRW 1.798,00 | +%1,64 | KRW 1.761,00 | KRW 1.839,00 | KRW 1.761,00 | 46,22K |
| 2026-07-21 | KRW 1.769,00 | -%2,96 | KRW 1.800,00 | KRW 1.823,00 | KRW 1.701,00 | 71,80K |
| 2026-07-20 | KRW 1.823,00 | -%3,70 | KRW 1.893,00 | KRW 1.912,00 | KRW 1.739,00 | 67,84K |
| 2026-07-16 | KRW 1.893,00 | +%0,42 | KRW 1.820,00 | KRW 2.100,00 | KRW 1.810,00 | 338,04K |
| 2026-07-15 | KRW 1.885,00 | +%7,35 | KRW 1.676,00 | KRW 2.060,00 | KRW 1.676,00 | 426,16K |
| 2026-07-14 | KRW 1.756,00 | -%1,07 | KRW 1.735,00 | KRW 1.804,00 | KRW 1.696,00 | 78,87K |
| 2026-07-13 | KRW 1.775,00 | -%4,57 | KRW 1.845,00 | KRW 1.920,00 | KRW 1.767,00 | 42,47K |
| 2026-07-10 | KRW 1.860,00 | +%3,16 | KRW 1.797,00 | KRW 1.889,00 | KRW 1.792,00 | 27,39K |
| 2026-07-09 | KRW 1.803,00 | +%0,56 | KRW 1.780,00 | KRW 1.841,00 | KRW 1.748,00 | 22,49K |
| 2026-07-08 | KRW 1.793,00 | -%4,12 | KRW 1.792,00 | KRW 1.918,00 | KRW 1.791,00 | 52,77K |
| 2026-07-07 | KRW 1.870,00 | -%3,26 | KRW 1.917,00 | KRW 1.949,00 | KRW 1.865,00 | 20,55K |
| 2026-07-06 | KRW 1.933,00 | +%0,52 | KRW 1.880,00 | KRW 1.950,00 | KRW 1.880,00 | 24,93K |
| 2026-07-03 | KRW 1.923,00 | +%3,33 | KRW 1.861,00 | KRW 1.923,00 | KRW 1.799,00 | 18,68K |
| 2026-07-02 | KRW 1.861,00 | -%4,86 | KRW 1.956,00 | KRW 1.956,00 | KRW 1.858,00 | 30,67K |
| 2026-07-01 | KRW 1.956,00 | +%2,79 | KRW 1.903,00 | KRW 1.959,00 | KRW 1.899,00 | 30,14K |
| 2026-06-30 | KRW 1.903,00 | -%2,11 | KRW 1.900,00 | KRW 1.972,00 | KRW 1.900,00 | 51,62K |
| 2026-06-29 | KRW 1.944,00 | +%11,40 | KRW 1.726,00 | KRW 1.955,00 | KRW 1.726,00 | 75,66K |
| 2026-06-26 | KRW 1.745,00 | -%3,16 | KRW 1.808,00 | KRW 1.846,00 | KRW 1.692,00 | 89,02K |
| 2026-06-25 | KRW 1.802,00 | -%3,69 | KRW 1.846,00 | KRW 1.912,00 | KRW 1.793,00 | 82,08K |
| 2026-06-24 | KRW 1.871,00 | +%1,68 | KRW 1.800,00 | KRW 1.936,00 | KRW 1.748,00 | 57,83K |
| 2026-06-23 | KRW 1.840,00 | -%5,74 | KRW 1.935,00 | KRW 1.999,00 | KRW 1.840,00 | 133,51K |
| 2026-06-22 | KRW 1.952,00 | -%3,37 | KRW 2.020,00 | KRW 2.220,00 | KRW 1.906,00 | 169,56K |
| 2026-06-19 | KRW 2.020,00 | -%2,42 | KRW 2.090,00 | KRW 2.095,00 | KRW 1.966,00 | 114,12K |
| 2026-06-18 | KRW 2.070,00 | -%4,61 | KRW 2.155,00 | KRW 2.200,00 | KRW 2.065,00 | 97,61K |
| 2026-06-17 | KRW 2.170,00 | +%0,70 | KRW 2.135,00 | KRW 2.225,00 | KRW 2.125,00 | 41,71K |
| 2026-06-16 | KRW 2.155,00 | +%1,17 | KRW 2.110,00 | KRW 2.270,00 | KRW 2.110,00 | 102,98K |
| 2026-06-15 | KRW 2.130,00 | -%1,62 | KRW 2.165,00 | KRW 2.225,00 | KRW 2.095,00 | 77,54K |
| 2026-06-12 | KRW 2.165,00 | +%2,85 | KRW 2.115,00 | KRW 2.230,00 | KRW 2.115,00 | 57,70K |
| 2026-06-11 | KRW 2.105,00 | -%0,94 | KRW 2.090,00 | KRW 2.145,00 | KRW 2.040,00 | 41,41K |
| 2026-06-10 | KRW 2.125,00 | -%3,63 | KRW 2.190,00 | KRW 2.220,00 | KRW 2.095,00 | 63,03K |
| 2026-06-09 | KRW 2.205,00 | +%5,25 | KRW 2.030,00 | KRW 2.225,00 | KRW 2.030,00 | 88,08K |
| 2026-06-08 | KRW 2.095,00 | -%7,71 | KRW 2.110,00 | KRW 2.250,00 | KRW 2.075,00 | 135,30K |
| 2026-06-05 | KRW 2.270,00 | -%3,40 | KRW 2.335,00 | KRW 2.350,00 | KRW 2.250,00 | 65,05K |
| 2026-06-04 | KRW 2.350,00 | %0,00 | KRW 2.360,00 | KRW 2.450,00 | KRW 2.290,00 | 79,85K |
| 2026-06-02 | KRW 2.350,00 | -%2,89 | KRW 2.315,00 | KRW 2.445,00 | KRW 2.270,00 | 104,63K |
| 2026-06-01 | KRW 2.420,00 | -%4,91 | KRW 2.545,00 | KRW 2.645,00 | KRW 2.390,00 | 246,65K |
| 2026-05-29 | KRW 2.545,00 | -%4,86 | KRW 2.670,00 | KRW 2.685,00 | KRW 2.495,00 | 117,05K |
| 2026-05-28 | KRW 2.675,00 | -%0,93 | KRW 2.775,00 | KRW 2.905,00 | KRW 2.570,00 | 339,35K |
| 2026-05-27 | KRW 2.700,00 | -%5,92 | KRW 2.890,00 | KRW 2.950,00 | KRW 2.690,00 | 164,62K |
| 2026-05-26 | KRW 2.870,00 | -%2,88 | KRW 2.990,00 | KRW 3.030,00 | KRW 2.870,00 | 104,12K |
| 2026-05-22 | KRW 2.955,00 | +%2,60 | KRW 2.885,00 | KRW 3.005,00 | KRW 2.885,00 | 86,15K |