Robostar Co., Ltd 090360
KRX · Güney Kore · Üretici İmalatı
KRW 79.800,00+1.500,00 (+%1,92)
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 79.600,00 | +%1,66 | KRW 78.200,00 | KRW 80.200,00 | KRW 77.600,00 | 31,46K |
| 2026-10-01 | KRW 78.300,00 | +%3,98 | KRW 75.400,00 | KRW 78.500,00 | KRW 74.400,00 | 71,08K |
| 2026-09-30 | KRW 75.300,00 | -%0,92 | KRW 75.700,00 | KRW 77.000,00 | KRW 75.100,00 | 40,90K |
| 2026-09-29 | KRW 76.000,00 | -%0,26 | KRW 77.900,00 | KRW 77.900,00 | KRW 74.700,00 | 57,49K |
| 2026-09-28 | KRW 76.200,00 | -%3,54 | KRW 78.500,00 | KRW 79.700,00 | KRW 76.200,00 | 64,18K |
| 2026-09-23 | KRW 79.000,00 | %0,00 | KRW 80.600,00 | KRW 81.350,00 | KRW 78.100,00 | 75,17K |
| 2026-09-22 | KRW 79.000,00 | +%2,07 | KRW 79.300,00 | KRW 81.500,00 | KRW 78.500,00 | 120,61K |
| 2026-09-21 | KRW 77.400,00 | -%1,78 | KRW 78.400,00 | KRW 79.700,00 | KRW 77.200,00 | 91,52K |
| 2026-09-18 | KRW 78.800,00 | +%0,13 | KRW 79.800,00 | KRW 80.300,00 | KRW 78.400,00 | 68,98K |
| 2026-09-17 | KRW 78.700,00 | +%2,47 | KRW 77.200,00 | KRW 79.200,00 | KRW 76.300,00 | 66,31K |
| 2026-09-16 | KRW 76.800,00 | -%3,03 | KRW 78.700,00 | KRW 78.700,00 | KRW 76.000,00 | 63,33K |
| 2026-09-15 | KRW 79.200,00 | +%4,62 | KRW 75.900,00 | KRW 82.000,00 | KRW 75.800,00 | 207,71K |
| 2026-09-14 | KRW 75.700,00 | -%2,95 | KRW 75.600,00 | KRW 77.500,00 | KRW 74.000,00 | 56,49K |
| 2026-09-11 | KRW 78.000,00 | -%1,89 | KRW 76.500,00 | KRW 78.000,00 | KRW 76.500,00 | 54,59K |
| 2026-09-10 | KRW 79.500,00 | +%1,79 | KRW 80.500,00 | KRW 81.800,00 | KRW 77.400,00 | 161,55K |
| 2026-09-09 | KRW 78.100,00 | +%4,27 | KRW 75.000,00 | KRW 78.900,00 | KRW 74.700,00 | 103,95K |
| 2026-09-08 | KRW 74.900,00 | -%3,23 | KRW 77.500,00 | KRW 77.700,00 | KRW 74.900,00 | 113,74K |
| 2026-09-07 | KRW 77.400,00 | +%1,31 | KRW 82.700,00 | KRW 83.700,00 | KRW 77.300,00 | 317,11K |
| 2026-09-04 | KRW 76.400,00 | +%8,99 | KRW 72.900,00 | KRW 80.150,00 | KRW 72.900,00 | 393,97K |
| 2026-09-03 | KRW 70.100,00 | -%3,04 | KRW 72.900,00 | KRW 74.000,00 | KRW 69.500,00 | 64,34K |
| 2026-09-02 | KRW 72.300,00 | -%4,74 | KRW 73.100,00 | KRW 74.500,00 | KRW 71.900,00 | 52,09K |
| 2026-09-01 | KRW 75.900,00 | -%2,94 | KRW 79.600,00 | KRW 80.200,00 | KRW 75.700,00 | 64,13K |
| 2026-08-31 | KRW 78.200,00 | +%0,39 | KRW 76.500,00 | KRW 78.900,00 | KRW 74.400,00 | 63,69K |
| 2026-08-28 | KRW 77.900,00 | -%2,50 | KRW 79.900,00 | KRW 80.100,00 | KRW 77.800,00 | 37,93K |
| 2026-08-27 | KRW 79.900,00 | +%1,65 | KRW 78.800,00 | KRW 80.400,00 | KRW 77.700,00 | 67,37K |
| 2026-08-26 | KRW 78.600,00 | -%1,38 | KRW 79.900,00 | KRW 80.400,00 | KRW 78.100,00 | 48,40K |
| 2026-08-25 | KRW 79.700,00 | +%2,18 | KRW 79.900,00 | KRW 80.400,00 | KRW 75.700,00 | 83,92K |
| 2026-08-24 | KRW 78.000,00 | -%0,26 | KRW 78.300,00 | KRW 80.000,00 | KRW 77.000,00 | 49,39K |
| 2026-08-21 | KRW 78.200,00 | -%3,81 | KRW 78.500,00 | KRW 79.200,00 | KRW 76.000,00 | 84,93K |
| 2026-08-20 | KRW 81.300,00 | -%1,69 | KRW 83.800,00 | KRW 83.800,00 | KRW 80.600,00 | 94,54K |
| 2026-08-19 | KRW 82.700,00 | +%0,73 | KRW 79.300,00 | KRW 85.000,00 | KRW 78.600,00 | 150,78K |
| 2026-08-18 | KRW 82.100,00 | -%4,42 | KRW 91.500,00 | KRW 91.900,00 | KRW 81.400,00 | 265,18K |
| 2026-08-14 | KRW 85.900,00 | -%0,12 | KRW 87.500,00 | KRW 92.600,00 | KRW 84.300,00 | 322,82K |
| 2026-08-13 | KRW 86.000,00 | +%1,42 | KRW 86.400,00 | KRW 88.100,00 | KRW 84.100,00 | 229,23K |
| 2026-08-12 | KRW 84.800,00 | +%2,91 | KRW 81.500,00 | KRW 91.400,00 | KRW 79.800,00 | 507,64K |
| 2026-08-11 | KRW 82.400,00 | -%3,63 | KRW 86.500,00 | KRW 86.900,00 | KRW 81.300,00 | 217,63K |
| 2026-08-10 | KRW 85.500,00 | -%1,84 | KRW 82.500,00 | KRW 86.000,00 | KRW 80.600,00 | 271,26K |
| 2026-08-07 | KRW 87.100,00 | +%8,47 | KRW 85.300,00 | KRW 87.600,00 | KRW 78.000,00 | 342,42K |
| 2026-08-06 | KRW 80.300,00 | +%4,56 | KRW 86.700,00 | KRW 88.000,00 | KRW 79.600,00 | 483,58K |
| 2026-08-05 | KRW 76.800,00 | +%10,03 | KRW 71.700,00 | KRW 78.700,00 | KRW 65.600,00 | 237,82K |
| 2026-08-04 | KRW 69.800,00 | +%6,89 | KRW 65.700,00 | KRW 71.000,00 | KRW 65.100,00 | 190,37K |
| 2026-08-03 | KRW 65.300,00 | +%6,35 | KRW 62.500,00 | KRW 69.900,00 | KRW 60.300,00 | 302,86K |
| 2026-07-31 | KRW 61.400,00 | +%19,46 | KRW 54.700,00 | KRW 62.400,00 | KRW 54.200,00 | 207,47K |
| 2026-07-30 | KRW 51.400,00 | -%6,55 | KRW 54.800,00 | KRW 57.100,00 | KRW 51.000,00 | 153,75K |
| 2026-07-29 | KRW 55.000,00 | -%3,85 | KRW 60.700,00 | KRW 62.700,00 | KRW 50.100,00 | 233,32K |
| 2026-07-28 | KRW 57.200,00 | -%10,20 | KRW 61.400,00 | KRW 63.600,00 | KRW 56.700,00 | 91,91K |
| 2026-07-27 | KRW 63.700,00 | +%5,12 | KRW 63.300,00 | KRW 66.600,00 | KRW 62.100,00 | 108,09K |
| 2026-07-24 | KRW 60.600,00 | -%10,09 | KRW 65.800,00 | KRW 66.600,00 | KRW 60.500,00 | 80,05K |
| 2026-07-23 | KRW 67.400,00 | +%1,81 | KRW 69.200,00 | KRW 69.500,00 | KRW 63.900,00 | 188,62K |
| 2026-07-22 | KRW 66.200,00 | +%12,39 | KRW 69.400,00 | KRW 72.300,00 | KRW 66.200,00 | 435,11K |
| 2026-07-21 | KRW 58.900,00 | +%4,62 | KRW 56.000,00 | KRW 61.600,00 | KRW 54.500,00 | 125,93K |
| 2026-07-20 | KRW 56.300,00 | -%8,01 | KRW 58.600,00 | KRW 60.200,00 | KRW 56.100,00 | 57,51K |
| 2026-07-16 | KRW 61.200,00 | -%8,66 | KRW 65.600,00 | KRW 65.600,00 | KRW 60.500,00 | 57,03K |
| 2026-07-15 | KRW 67.000,00 | +%6,35 | KRW 64.800,00 | KRW 67.700,00 | KRW 64.500,00 | 82,48K |
| 2026-07-14 | KRW 63.000,00 | -%5,26 | KRW 66.000,00 | KRW 66.300,00 | KRW 59.600,00 | 101,85K |
| 2026-07-13 | KRW 66.500,00 | -%7,25 | KRW 71.300,00 | KRW 76.300,00 | KRW 65.900,00 | 114,77K |
| 2026-07-10 | KRW 71.700,00 | +%5,44 | KRW 69.000,00 | KRW 73.300,00 | KRW 68.800,00 | 77,19K |
| 2026-07-09 | KRW 68.000,00 | +%0,74 | KRW 66.900,00 | KRW 71.300,00 | KRW 66.600,00 | 101,05K |
| 2026-07-08 | KRW 67.500,00 | -%6,25 | KRW 69.200,00 | KRW 73.200,00 | KRW 67.100,00 | 123,68K |
| 2026-07-07 | KRW 72.000,00 | -%5,76 | KRW 74.500,00 | KRW 77.000,00 | KRW 69.600,00 | 112,83K |
| 2026-07-06 | KRW 76.400,00 | -%3,05 | KRW 78.200,00 | KRW 78.600,00 | KRW 73.500,00 | 94,80K |
| 2026-07-03 | KRW 78.800,00 | -%1,38 | KRW 79.000,00 | KRW 80.400,00 | KRW 71.600,00 | 163,39K |
| 2026-07-02 | KRW 79.900,00 | -%8,06 | KRW 83.400,00 | KRW 84.500,00 | KRW 79.300,00 | 132,76K |
| 2026-07-01 | KRW 86.900,00 | -%6,16 | KRW 92.400,00 | KRW 92.500,00 | KRW 86.000,00 | 164,35K |
| 2026-06-30 | KRW 92.600,00 | +%3,23 | KRW 96.900,00 | KRW 97.000,00 | KRW 90.500,00 | 245,15K |
| 2026-06-29 | KRW 89.700,00 | +%8,46 | KRW 82.000,00 | KRW 92.800,00 | KRW 80.600,00 | 218,85K |
| 2026-06-26 | KRW 82.700,00 | -%6,55 | KRW 86.000,00 | KRW 87.100,00 | KRW 81.200,00 | 201,01K |
| 2026-06-25 | KRW 88.500,00 | -%3,59 | KRW 94.500,00 | KRW 96.000,00 | KRW 87.400,00 | 195,59K |
| 2026-06-24 | KRW 91.800,00 | +%8,90 | KRW 89.400,00 | KRW 98.400,00 | KRW 86.000,00 | 571,68K |
| 2026-06-23 | KRW 84.300,00 | -%14,59 | KRW 95.300,00 | KRW 96.700,00 | KRW 84.000,00 | 303,01K |
| 2026-06-22 | KRW 98.700,00 | +%3,89 | KRW 100.700,00 | KRW 101.900,00 | KRW 95.100,00 | 238,05K |
| 2026-06-19 | KRW 95.000,00 | -%8,39 | KRW 101.300,00 | KRW 101.500,00 | KRW 93.000,00 | 308,86K |
| 2026-06-18 | KRW 103.700,00 | +%0,19 | KRW 111.400,00 | KRW 111.500,00 | KRW 102.600,00 | 324,21K |
| 2026-06-17 | KRW 103.500,00 | -%2,82 | KRW 104.900,00 | KRW 105.700,00 | KRW 101.000,00 | 154,12K |
| 2026-06-16 | KRW 106.500,00 | -%5,08 | KRW 115.100,00 | KRW 115.600,00 | KRW 106.200,00 | 234,23K |
| 2026-06-15 | KRW 112.200,00 | -%0,88 | KRW 116.000,00 | KRW 117.150,00 | KRW 110.600,00 | 404,58K |
| 2026-06-12 | KRW 113.200,00 | +%6,49 | KRW 109.500,00 | KRW 131.500,00 | KRW 108.800,00 | 1,68M |
| 2026-06-11 | KRW 106.300,00 | +%2,61 | KRW 102.000,00 | KRW 110.900,00 | KRW 93.700,00 | 1,25M |
| 2026-06-10 | KRW 103.600,00 | -%11,98 | KRW 111.100,00 | KRW 115.400,00 | KRW 100.500,00 | 364 |
| 2026-06-09 | KRW 117.700,00 | -%15,32 | KRW 136.300,00 | KRW 140.500,00 | KRW 113.500,00 | 1,07M |
| 2026-06-08 | KRW 139.000,00 | -%6,14 | KRW 141.000,00 | KRW 159.100,00 | KRW 127.500,00 | 2,00M |
| 2026-06-05 | KRW 148.100,00 | +%6,39 | KRW 129.900,00 | KRW 171.600,00 | KRW 121.100,00 | 4,21M |
| 2026-06-04 | KRW 139.200,00 | -%12,34 | KRW 137.800,00 | KRW 146.500,00 | KRW 132.500,00 | 1,11M |
| 2026-06-02 | KRW 158.800,00 | +%29,95 | KRW 151.400,00 | KRW 158.800,00 | KRW 135.000,00 | 1,64M |
| 2026-06-01 | KRW 122.200,00 | +%30,00 | KRW 122.200,00 | KRW 122.200,00 | KRW 115.100,00 | 750,20K |
| 2026-05-29 | KRW 94.000,00 | +%20,98 | KRW 83.700,00 | KRW 97.400,00 | KRW 80.100,00 | 1,79M |
| 2026-05-28 | KRW 77.700,00 | -%4,07 | KRW 81.700,00 | KRW 83.700,00 | KRW 73.800,00 | 194,72K |
| 2026-05-27 | KRW 81.000,00 | -%4,71 | KRW 84.200,00 | KRW 84.700,00 | KRW 79.000,00 | 188,76K |
| 2026-05-26 | KRW 85.000,00 | -%0,47 | KRW 86.500,00 | KRW 87.500,00 | KRW 83.900,00 | 260,91K |
| 2026-05-22 | KRW 85.400,00 | -%4,69 | KRW 86.400,00 | KRW 87.750,00 | KRW 83.600,00 | 291,50K |