kt nasmedia Co., Ltd. 089600
KRX · Güney Kore · Ticari Hizmetler
KRW 12.090,00-90,00 (-%0,74)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 12.100,00 | -%0,66 | KRW 12.180,00 | KRW 12.300,00 | KRW 12.070,00 | 4,03K |
| 2026-10-01 | KRW 12.180,00 | -%1,06 | KRW 12.430,00 | KRW 12.430,00 | KRW 12.110,00 | 19,98K |
| 2026-09-30 | KRW 12.310,00 | -%0,24 | KRW 12.430,00 | KRW 12.430,00 | KRW 12.200,00 | 7,93K |
| 2026-09-29 | KRW 12.340,00 | -%0,48 | KRW 12.400,00 | KRW 12.440,00 | KRW 12.190,00 | 4,07K |
| 2026-09-28 | KRW 12.400,00 | +%1,06 | KRW 12.170,00 | KRW 12.500,00 | KRW 12.170,00 | 8,84K |
| 2026-09-23 | KRW 12.270,00 | -%1,05 | KRW 12.500,00 | KRW 12.510,00 | KRW 12.180,00 | 12,89K |
| 2026-09-22 | KRW 12.400,00 | -%1,20 | KRW 12.550,00 | KRW 12.560,00 | KRW 12.350,00 | 8,51K |
| 2026-09-21 | KRW 12.550,00 | -%3,01 | KRW 12.940,00 | KRW 12.940,00 | KRW 12.510,00 | 14,95K |
| 2026-09-18 | KRW 12.940,00 | +%0,62 | KRW 12.760,00 | KRW 13.100,00 | KRW 12.760,00 | 14,70K |
| 2026-09-17 | KRW 12.860,00 | +%1,50 | KRW 12.670,00 | KRW 13.180,00 | KRW 12.670,00 | 21,23K |
| 2026-09-16 | KRW 12.670,00 | -%1,93 | KRW 13.050,00 | KRW 13.090,00 | KRW 12.670,00 | 25,24K |
| 2026-09-15 | KRW 12.920,00 | -%2,34 | KRW 13.100,00 | KRW 13.180,00 | KRW 12.730,00 | 23,86K |
| 2026-09-14 | KRW 13.230,00 | +%3,93 | KRW 12.800,00 | KRW 13.350,00 | KRW 12.730,00 | 14,89K |
| 2026-09-11 | KRW 12.730,00 | -%2,38 | KRW 12.800,00 | KRW 12.950,00 | KRW 12.120,00 | 58,45K |
| 2026-09-10 | KRW 13.040,00 | -%0,15 | KRW 13.000,00 | KRW 13.070,00 | KRW 12.560,00 | 44,61K |
| 2026-09-09 | KRW 13.060,00 | +%1,48 | KRW 12.800,00 | KRW 13.250,00 | KRW 12.800,00 | 16,20K |
| 2026-09-08 | KRW 12.870,00 | +%0,08 | KRW 12.750,00 | KRW 13.040,00 | KRW 12.740,00 | 22,76K |
| 2026-09-07 | KRW 12.860,00 | -%1,53 | KRW 13.250,00 | KRW 13.250,00 | KRW 12.810,00 | 19,19K |
| 2026-09-04 | KRW 13.060,00 | -%0,38 | KRW 13.170,00 | KRW 13.280,00 | KRW 13.000,00 | 15,38K |
| 2026-09-03 | KRW 13.110,00 | -%2,53 | KRW 13.630,00 | KRW 13.630,00 | KRW 13.020,00 | 20,61K |
| 2026-09-02 | KRW 13.450,00 | -%0,74 | KRW 13.550,00 | KRW 13.640,00 | KRW 13.340,00 | 44,23K |
| 2026-09-01 | KRW 13.550,00 | +%1,80 | KRW 13.310,00 | KRW 13.590,00 | KRW 13.310,00 | 33,58K |
| 2026-08-31 | KRW 13.310,00 | -%0,15 | KRW 13.350,00 | KRW 13.520,00 | KRW 13.110,00 | 51,07K |
| 2026-08-28 | KRW 13.330,00 | +%0,53 | KRW 13.250,00 | KRW 13.370,00 | KRW 13.030,00 | 45,87K |
| 2026-08-27 | KRW 13.260,00 | -%0,38 | KRW 13.320,00 | KRW 13.400,00 | KRW 13.010,00 | 44,60K |
| 2026-08-26 | KRW 13.310,00 | +%1,60 | KRW 13.180,00 | KRW 13.350,00 | KRW 12.970,00 | 57,28K |
| 2026-08-25 | KRW 13.100,00 | +%1,71 | KRW 12.940,00 | KRW 13.140,00 | KRW 12.660,00 | 69,68K |
| 2026-08-24 | KRW 12.880,00 | +%4,21 | KRW 12.550,00 | KRW 12.940,00 | KRW 12.540,00 | 79,65K |
| 2026-08-21 | KRW 12.360,00 | +%3,43 | KRW 12.190,00 | KRW 12.380,00 | KRW 12.010,00 | 57,26K |
| 2026-08-20 | KRW 11.950,00 | -%0,17 | KRW 11.910,00 | KRW 12.200,00 | KRW 11.800,00 | 52,67K |
| 2026-08-19 | KRW 11.970,00 | -%0,25 | KRW 12.000,00 | KRW 12.180,00 | KRW 11.710,00 | 55,51K |
| 2026-08-18 | KRW 12.000,00 | -%0,66 | KRW 12.160,00 | KRW 12.160,00 | KRW 11.820,00 | 85,50K |
| 2026-08-14 | KRW 12.080,00 | +%5,32 | KRW 11.400,00 | KRW 12.100,00 | KRW 11.400,00 | 71,53K |
| 2026-08-13 | KRW 11.470,00 | +%0,44 | KRW 11.350,00 | KRW 11.620,00 | KRW 11.350,00 | 25,21K |
| 2026-08-12 | KRW 11.420,00 | -%0,70 | KRW 11.470,00 | KRW 11.560,00 | KRW 11.330,00 | 23,06K |
| 2026-08-11 | KRW 11.500,00 | +%1,41 | KRW 11.320,00 | KRW 11.720,00 | KRW 11.300,00 | 56,35K |
| 2026-08-10 | KRW 11.340,00 | -%1,65 | KRW 11.530,00 | KRW 11.570,00 | KRW 11.100,00 | 36,66K |
| 2026-08-07 | KRW 11.530,00 | +%11,94 | KRW 11.000,00 | KRW 11.690,00 | KRW 10.920,00 | 198,32K |
| 2026-08-06 | KRW 10.300,00 | +%0,39 | KRW 10.240,00 | KRW 10.390,00 | KRW 10.190,00 | 10,40K |
| 2026-08-05 | KRW 10.260,00 | -%0,58 | KRW 10.350,00 | KRW 10.400,00 | KRW 10.170,00 | 11,01K |
| 2026-08-04 | KRW 10.320,00 | +%1,47 | KRW 10.170,00 | KRW 10.340,00 | KRW 10.170,00 | 12,32K |
| 2026-08-03 | KRW 10.170,00 | -%0,29 | KRW 10.170,00 | KRW 10.250,00 | KRW 10.080,00 | 11,02K |
| 2026-07-31 | KRW 10.200,00 | +%0,79 | KRW 10.220,00 | KRW 10.240,00 | KRW 10.120,00 | 7,38K |
| 2026-07-30 | KRW 10.120,00 | +%0,60 | KRW 9.980,00 | KRW 10.250,00 | KRW 9.960,00 | 20,41K |
| 2026-07-29 | KRW 10.060,00 | -%0,40 | KRW 10.200,00 | KRW 10.200,00 | KRW 9.790,00 | 20,40K |
| 2026-07-28 | KRW 10.100,00 | -%2,23 | KRW 10.260,00 | KRW 10.300,00 | KRW 10.050,00 | 17,47K |
| 2026-07-27 | KRW 10.330,00 | +%0,68 | KRW 10.160,00 | KRW 10.410,00 | KRW 10.160,00 | 5,67K |
| 2026-07-24 | KRW 10.260,00 | +%0,59 | KRW 10.190,00 | KRW 10.360,00 | KRW 10.190,00 | 6,02K |
| 2026-07-23 | KRW 10.200,00 | +%2,00 | KRW 9.980,00 | KRW 10.210,00 | KRW 9.980,00 | 4,74K |
| 2026-07-22 | KRW 10.000,00 | +%0,70 | KRW 9.900,00 | KRW 10.160,00 | KRW 9.900,00 | 5,07K |
| 2026-07-21 | KRW 9.930,00 | %0,00 | KRW 9.860,00 | KRW 9.940,00 | KRW 9.760,00 | 3,87K |
| 2026-07-20 | KRW 9.930,00 | -%0,80 | KRW 10.110,00 | KRW 10.110,00 | KRW 9.800,00 | 6,72K |
| 2026-07-16 | KRW 10.010,00 | +%0,40 | KRW 9.970,00 | KRW 10.070,00 | KRW 9.890,00 | 7,84K |
| 2026-07-15 | KRW 9.970,00 | +%2,05 | KRW 9.990,00 | KRW 9.990,00 | KRW 9.810,00 | 4,00K |
| 2026-07-14 | KRW 9.770,00 | -%1,21 | KRW 9.970,00 | KRW 9.970,00 | KRW 9.770,00 | 8,50K |
| 2026-07-13 | KRW 9.890,00 | -%1,88 | KRW 10.260,00 | KRW 10.260,00 | KRW 9.820,00 | 8,05K |
| 2026-07-10 | KRW 10.080,00 | -%1,47 | KRW 10.230,00 | KRW 10.260,00 | KRW 10.060,00 | 15,83K |
| 2026-07-09 | KRW 10.230,00 | +%1,09 | KRW 10.040,00 | KRW 10.240,00 | KRW 9.940,00 | 11,35K |
| 2026-07-08 | KRW 10.120,00 | +%0,10 | KRW 10.020,00 | KRW 10.290,00 | KRW 9.970,00 | 16,25K |
| 2026-07-07 | KRW 10.110,00 | -%0,49 | KRW 9.960,00 | KRW 10.240,00 | KRW 9.960,00 | 7,93K |
| 2026-07-06 | KRW 10.160,00 | +%1,30 | KRW 10.000,00 | KRW 10.200,00 | KRW 10.000,00 | 9,94K |
| 2026-07-03 | KRW 10.030,00 | +%1,72 | KRW 9.860,00 | KRW 10.070,00 | KRW 9.770,00 | 8,36K |
| 2026-07-02 | KRW 9.860,00 | -%1,20 | KRW 9.980,00 | KRW 10.050,00 | KRW 9.780,00 | 6,02K |
| 2026-07-01 | KRW 9.980,00 | +%1,84 | KRW 9.890,00 | KRW 10.000,00 | KRW 9.820,00 | 7,59K |
| 2026-06-30 | KRW 9.800,00 | -%0,61 | KRW 9.900,00 | KRW 10.000,00 | KRW 9.730,00 | 18,56K |
| 2026-06-29 | KRW 9.860,00 | +%6,71 | KRW 9.240,00 | KRW 9.910,00 | KRW 9.240,00 | 14,85K |
| 2026-06-26 | KRW 9.240,00 | -%4,64 | KRW 9.650,00 | KRW 9.650,00 | KRW 9.230,00 | 17,88K |
| 2026-06-25 | KRW 9.690,00 | %0,00 | KRW 9.620,00 | KRW 9.850,00 | KRW 9.400,00 | 10,31K |
| 2026-06-24 | KRW 9.690,00 | +%2,98 | KRW 9.550,00 | KRW 9.800,00 | KRW 9.040,00 | 45,62K |
| 2026-06-23 | KRW 9.410,00 | -%4,47 | KRW 9.830,00 | KRW 9.940,00 | KRW 9.340,00 | 36,42K |
| 2026-06-22 | KRW 9.850,00 | -%0,91 | KRW 9.900,00 | KRW 10.120,00 | KRW 9.840,00 | 8,02K |
| 2026-06-19 | KRW 9.940,00 | -%1,97 | KRW 10.080,00 | KRW 10.340,00 | KRW 9.900,00 | 20,53K |
| 2026-06-18 | KRW 10.140,00 | -%2,59 | KRW 10.330,00 | KRW 10.550,00 | KRW 10.140,00 | 11,14K |
| 2026-06-17 | KRW 10.410,00 | -%0,10 | KRW 10.310,00 | KRW 10.590,00 | KRW 10.310,00 | 8,60K |
| 2026-06-16 | KRW 10.420,00 | -%0,76 | KRW 10.410,00 | KRW 10.560,00 | KRW 10.410,00 | 7,86K |
| 2026-06-15 | KRW 10.500,00 | +%2,44 | KRW 10.240,00 | KRW 10.550,00 | KRW 10.190,00 | 16,42K |
| 2026-06-12 | KRW 10.250,00 | -%0,29 | KRW 10.290,00 | KRW 10.580,00 | KRW 10.200,00 | 24,76K |
| 2026-06-11 | KRW 10.280,00 | +%1,78 | KRW 10.020,00 | KRW 10.290,00 | KRW 10.020,00 | 8,74K |
| 2026-06-10 | KRW 10.100,00 | +%0,40 | KRW 10.050,00 | KRW 10.110,00 | KRW 9.910,00 | 13,54K |
| 2026-06-09 | KRW 10.060,00 | +%2,44 | KRW 9.800,00 | KRW 10.290,00 | KRW 9.800,00 | 21,70K |
| 2026-06-08 | KRW 9.820,00 | -%3,63 | KRW 9.990,00 | KRW 10.110,00 | KRW 9.820,00 | 45,87K |
| 2026-06-05 | KRW 10.190,00 | -%0,10 | KRW 10.200,00 | KRW 10.290,00 | KRW 10.150,00 | 22,71K |
| 2026-06-04 | KRW 10.200,00 | -%1,26 | KRW 10.250,00 | KRW 10.430,00 | KRW 10.060,00 | 17,20K |
| 2026-06-02 | KRW 10.330,00 | -%2,36 | KRW 10.500,00 | KRW 10.570,00 | KRW 10.250,00 | 27,38K |
| 2026-06-01 | KRW 10.580,00 | -%1,95 | KRW 10.750,00 | KRW 10.750,00 | KRW 10.450,00 | 31,46K |
| 2026-05-29 | KRW 10.790,00 | -%0,28 | KRW 10.720,00 | KRW 10.880,00 | KRW 10.690,00 | 14,78K |
| 2026-05-28 | KRW 10.820,00 | -%1,99 | KRW 11.060,00 | KRW 11.180,00 | KRW 10.680,00 | 49,43K |
| 2026-05-27 | KRW 11.040,00 | -%1,25 | KRW 11.180,00 | KRW 11.190,00 | KRW 10.990,00 | 35,80K |
| 2026-05-26 | KRW 11.180,00 | -%1,06 | KRW 11.300,00 | KRW 11.320,00 | KRW 11.110,00 | 30,96K |
| 2026-05-22 | KRW 11.300,00 | +%0,53 | KRW 11.230,00 | KRW 11.430,00 | KRW 11.110,00 | 13,88K |