LSKAIROBOT CO.,LTD 091970
KRX · Güney Kore · Proses Endüstrileri
KRW 3.565,00+60,00 (+%1,71)
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 3.565,00 | +%1,71 | KRW 3.590,00 | KRW 3.590,00 | KRW 3.410,00 | 11,52K |
| 2026-10-01 | KRW 3.505,00 | +%0,14 | KRW 3.485,00 | KRW 3.570,00 | KRW 3.450,00 | 8,41K |
| 2026-09-30 | KRW 3.500,00 | -%0,43 | KRW 3.695,00 | KRW 3.695,00 | KRW 3.435,00 | 12,02K |
| 2026-09-29 | KRW 3.515,00 | -%3,17 | KRW 3.630,00 | KRW 3.700,00 | KRW 3.465,00 | 25,79K |
| 2026-09-28 | KRW 3.630,00 | -%0,27 | KRW 3.605,00 | KRW 3.700,00 | KRW 3.535,00 | 35,92K |
| 2026-09-23 | KRW 3.640,00 | -%0,14 | KRW 3.655,00 | KRW 3.700,00 | KRW 3.640,00 | 5,57K |
| 2026-09-22 | KRW 3.645,00 | +%1,25 | KRW 3.605,00 | KRW 3.750,00 | KRW 3.600,00 | 15,62K |
| 2026-09-21 | KRW 3.600,00 | -%2,70 | KRW 3.715,00 | KRW 3.720,00 | KRW 3.335,00 | 73,80K |
| 2026-09-18 | KRW 3.700,00 | -%2,76 | KRW 3.800,00 | KRW 3.880,00 | KRW 3.600,00 | 23,12K |
| 2026-09-17 | KRW 3.805,00 | -%2,44 | KRW 3.945,00 | KRW 3.980,00 | KRW 3.805,00 | 13,57K |
| 2026-09-16 | KRW 3.900,00 | -%0,26 | KRW 3.900,00 | KRW 4.005,00 | KRW 3.800,00 | 21,15K |
| 2026-09-15 | KRW 3.910,00 | +%0,26 | KRW 3.905,00 | KRW 4.020,00 | KRW 3.900,00 | 10,17K |
| 2026-09-14 | KRW 3.900,00 | -%0,38 | KRW 4.145,00 | KRW 4.145,00 | KRW 3.900,00 | 10,39K |
| 2026-09-11 | KRW 3.915,00 | -%0,13 | KRW 3.860,00 | KRW 4.045,00 | KRW 3.860,00 | 11,23K |
| 2026-09-10 | KRW 3.920,00 | -%0,63 | KRW 3.945,00 | KRW 4.125,00 | KRW 3.900,00 | 9,86K |
| 2026-09-09 | KRW 3.945,00 | +%1,15 | KRW 3.900,00 | KRW 4.000,00 | KRW 3.900,00 | 9,67K |
| 2026-09-08 | KRW 3.900,00 | %0,00 | KRW 3.900,00 | KRW 4.045,00 | KRW 3.900,00 | 20,74K |
| 2026-09-07 | KRW 3.900,00 | -%2,01 | KRW 3.985,00 | KRW 3.995,00 | KRW 3.825,00 | 17,05K |
| 2026-09-04 | KRW 3.980,00 | -%0,50 | KRW 4.000,00 | KRW 4.010,00 | KRW 3.905,00 | 12,69K |
| 2026-09-03 | KRW 4.000,00 | +%2,30 | KRW 3.905,00 | KRW 4.090,00 | KRW 3.875,00 | 41,07K |
| 2026-09-02 | KRW 3.910,00 | -%3,69 | KRW 4.000,00 | KRW 4.090,00 | KRW 3.900,00 | 20,82K |
| 2026-09-01 | KRW 4.060,00 | -%1,81 | KRW 4.135,00 | KRW 4.135,00 | KRW 3.990,00 | 14,43K |
| 2026-08-31 | KRW 4.135,00 | +%3,25 | KRW 3.975,00 | KRW 4.150,00 | KRW 3.930,00 | 24,26K |
| 2026-08-28 | KRW 4.005,00 | -%0,12 | KRW 4.010,00 | KRW 4.180,00 | KRW 3.975,00 | 16,55K |
| 2026-08-27 | KRW 4.010,00 | +%1,52 | KRW 3.950,00 | KRW 4.115,00 | KRW 3.670,00 | 38,58K |
| 2026-08-26 | KRW 3.950,00 | -%2,47 | KRW 4.055,00 | KRW 4.100,00 | KRW 3.900,00 | 19,34K |
| 2026-08-25 | KRW 4.050,00 | -%0,37 | KRW 4.065,00 | KRW 4.090,00 | KRW 3.905,00 | 13,64K |
| 2026-08-24 | KRW 4.065,00 | +%2,01 | KRW 3.985,00 | KRW 4.110,00 | KRW 3.900,00 | 15,42K |
| 2026-08-21 | KRW 3.985,00 | -%1,60 | KRW 4.050,00 | KRW 4.090,00 | KRW 3.900,00 | 16,06K |
| 2026-08-20 | KRW 4.050,00 | +%3,58 | KRW 4.090,00 | KRW 4.090,00 | KRW 3.900,00 | 25,55K |
| 2026-08-19 | KRW 3.910,00 | +%0,26 | KRW 3.905,00 | KRW 4.000,00 | KRW 3.900,00 | 43,51K |
| 2026-08-18 | KRW 3.900,00 | -%4,76 | KRW 4.105,00 | KRW 4.200,00 | KRW 3.895,00 | 57,98K |
| 2026-08-14 | KRW 4.095,00 | +%1,49 | KRW 4.035,00 | KRW 4.195,00 | KRW 3.860,00 | 47,96K |
| 2026-08-13 | KRW 4.035,00 | -%1,82 | KRW 4.110,00 | KRW 4.235,00 | KRW 3.895,00 | 51,48K |
| 2026-08-12 | KRW 4.110,00 | +%1,11 | KRW 4.010,00 | KRW 4.295,00 | KRW 4.010,00 | 26,72K |
| 2026-08-11 | KRW 4.065,00 | +%0,12 | KRW 4.215,00 | KRW 4.310,00 | KRW 4.060,00 | 26,33K |
| 2026-08-10 | KRW 4.060,00 | +%1,37 | KRW 4.015,00 | KRW 4.210,00 | KRW 4.005,00 | 20,66K |
| 2026-08-07 | KRW 4.005,00 | -%2,79 | KRW 4.120,00 | KRW 4.255,00 | KRW 3.910,00 | 33,84K |
| 2026-08-06 | KRW 4.120,00 | -%5,61 | KRW 4.365,00 | KRW 4.635,00 | KRW 4.120,00 | 84,54K |
| 2026-08-05 | KRW 4.365,00 | -%0,34 | KRW 4.595,00 | KRW 4.595,00 | KRW 4.245,00 | 48,71K |
| 2026-08-04 | KRW 4.380,00 | -%0,11 | KRW 4.200,00 | KRW 4.670,00 | KRW 4.200,00 | 116,32K |
| 2026-08-03 | KRW 4.385,00 | +%3,66 | KRW 4.250,00 | KRW 4.505,00 | KRW 4.135,00 | 145,54K |
| 2026-07-31 | KRW 4.230,00 | +%5,75 | KRW 4.180,00 | KRW 4.280,00 | KRW 4.020,00 | 142,99K |
| 2026-07-30 | KRW 4.000,00 | -%3,61 | KRW 3.820,00 | KRW 4.355,00 | KRW 3.820,00 | 99,77K |
| 2026-07-29 | KRW 4.150,00 | +%4,40 | KRW 3.970,00 | KRW 4.215,00 | KRW 3.840,00 | 134,26K |
| 2026-07-28 | KRW 3.975,00 | -%0,75 | KRW 3.975,00 | KRW 4.155,00 | KRW 3.855,00 | 88,73K |
| 2026-07-27 | KRW 4.005,00 | +%2,56 | KRW 3.865,00 | KRW 4.005,00 | KRW 3.865,00 | 74,71K |
| 2026-07-24 | KRW 3.905,00 | -%0,26 | KRW 3.915,00 | KRW 4.200,00 | KRW 3.705,00 | 183,85K |
| 2026-07-23 | KRW 3.915,00 | +%2,35 | KRW 3.890,00 | KRW 4.125,00 | KRW 3.805,00 | 120,66K |
| 2026-07-22 | KRW 3.825,00 | -%2,17 | KRW 3.960,00 | KRW 4.200,00 | KRW 3.825,00 | 197,07K |
| 2026-07-21 | KRW 3.910,00 | -%4,05 | KRW 4.070,00 | KRW 4.200,00 | KRW 3.755,00 | 154,89K |
| 2026-07-20 | KRW 4.075,00 | -%5,23 | KRW 4.250,00 | KRW 4.335,00 | KRW 4.000,00 | 166,94K |
| 2026-07-16 | KRW 4.300,00 | -%0,46 | KRW 4.275,00 | KRW 4.455,00 | KRW 4.130,00 | 158,45K |
| 2026-07-15 | KRW 4.320,00 | +%8,54 | KRW 3.940,00 | KRW 4.440,00 | KRW 3.625,00 | 324,95K |
| 2026-07-14 | KRW 3.980,00 | +%11,17 | KRW 3.660,00 | KRW 4.140,00 | KRW 3.585,00 | 303,45K |
| 2026-07-13 | KRW 3.580,00 | +%2,14 | KRW 3.505,00 | KRW 4.290,00 | KRW 3.350,00 | 687,81K |
| 2026-07-10 | KRW 3.505,00 | -%6,91 | KRW 3.805,00 | KRW 3.855,00 | KRW 3.500,00 | 271,35K |
| 2026-07-09 | KRW 3.765,00 | +%8,03 | KRW 3.470,00 | KRW 4.200,00 | KRW 3.280,00 | 922,51K |
| 2026-07-08 | KRW 3.485,00 | +%12,97 | KRW 3.080,00 | KRW 4.010,00 | KRW 3.005,00 | 1,57M |
| 2026-07-07 | KRW 3.085,00 | +%2,49 | KRW 3.010,00 | KRW 3.300,00 | KRW 2.850,00 | 293,46K |
| 2026-07-06 | KRW 3.010,00 | +%17,35 | KRW 2.625,00 | KRW 3.330,00 | KRW 2.455,00 | 1,07M |
| 2026-07-03 | KRW 2.565,00 | +%5,12 | KRW 2.430,00 | KRW 2.630,00 | KRW 2.335,00 | 38,35K |
| 2026-07-02 | KRW 2.440,00 | -%6,87 | KRW 2.685,00 | KRW 2.795,00 | KRW 2.400,00 | 44,92K |
| 2026-07-01 | KRW 2.620,00 | +%5,86 | KRW 2.475,00 | KRW 2.685,00 | KRW 2.460,00 | 44,95K |
| 2026-06-30 | KRW 2.475,00 | -%3,32 | KRW 2.560,00 | KRW 2.630,00 | KRW 2.380,00 | 56,80K |
| 2026-06-29 | KRW 2.560,00 | +%0,39 | KRW 2.745,00 | KRW 2.745,00 | KRW 2.475,00 | 61,48K |
| 2026-06-26 | KRW 2.550,00 | -%9,89 | KRW 2.835,00 | KRW 2.965,00 | KRW 2.540,00 | 129,65K |
| 2026-06-25 | KRW 2.830,00 | +%1,43 | KRW 2.790,00 | KRW 2.985,00 | KRW 2.650,00 | 75,19K |
| 2026-06-24 | KRW 2.790,00 | -%7,46 | KRW 2.985,00 | KRW 3.050,00 | KRW 2.750,00 | 130,33K |
| 2026-06-23 | KRW 3.015,00 | -%17,40 | KRW 3.675,00 | KRW 4.740,00 | KRW 2.950,00 | 1,25M |
| 2026-06-22 | KRW 3.650,00 | +%2,24 | KRW 3.485,00 | KRW 3.830,00 | KRW 3.320,00 | 226,69K |
| 2026-06-19 | KRW 3.570,00 | +%14,79 | KRW 3.155,00 | KRW 3.845,00 | KRW 3.125,00 | 606,70K |
| 2026-06-18 | KRW 3.110,00 | -%3,57 | KRW 3.180,00 | KRW 3.220,00 | KRW 3.020,00 | 83,52K |
| 2026-06-17 | KRW 3.225,00 | +%13,36 | KRW 2.820,00 | KRW 3.680,00 | KRW 2.610,00 | 548,58K |
| 2026-06-16 | KRW 2.845,00 | -%5,01 | KRW 2.970,00 | KRW 3.070,00 | KRW 2.800,00 | 55,04K |
| 2026-06-15 | KRW 2.995,00 | -%0,99 | KRW 3.025,00 | KRW 3.245,00 | KRW 2.925,00 | 53,44K |
| 2026-06-12 | KRW 3.025,00 | +%4,13 | KRW 2.910,00 | KRW 3.130,00 | KRW 2.910,00 | 37,12K |
| 2026-06-11 | KRW 2.905,00 | +%1,93 | KRW 2.850,00 | KRW 3.110,00 | KRW 2.730,00 | 55,26K |
| 2026-06-10 | KRW 2.850,00 | -%4,84 | KRW 2.915,00 | KRW 2.985,00 | KRW 2.750,00 | 3 |
| 2026-06-09 | KRW 2.995,00 | -%0,66 | KRW 3.040,00 | KRW 3.265,00 | KRW 2.890,00 | 98,99K |
| 2026-06-08 | KRW 3.015,00 | +%4,51 | KRW 2.630,00 | KRW 3.380,00 | KRW 2.560,00 | 325,81K |
| 2026-06-05 | KRW 2.885,00 | -%6,03 | KRW 3.070,00 | KRW 3.120,00 | KRW 2.780,00 | 148,03K |
| 2026-06-04 | KRW 3.070,00 | -%5,25 | KRW 3.245,00 | KRW 3.395,00 | KRW 3.020,00 | 186,16K |
| 2026-06-02 | KRW 3.240,00 | -%6,09 | KRW 3.500,00 | KRW 3.500,00 | KRW 3.110,00 | 212,73K |
| 2026-06-01 | KRW 3.450,00 | -%4,96 | KRW 3.640,00 | KRW 3.830,00 | KRW 3.000,00 | 583,43K |
| 2026-05-29 | KRW 3.630,00 | -%14,89 | KRW 4.190,00 | KRW 4.495,00 | KRW 3.470,00 | 497,75K |
| 2026-05-28 | KRW 4.265,00 | -%13,31 | KRW 5.370,00 | KRW 5.410,00 | KRW 3.830,00 | 2,03M |
| 2026-05-27 | KRW 4.920,00 | +%29,99 | KRW 4.505,00 | KRW 4.920,00 | KRW 4.105,00 | 766,53K |
| 2026-05-26 | KRW 3.785,00 | %0,00 | KRW 3.785,00 | KRW 3.785,00 | KRW 3.785,00 | 0 |
| 2026-05-22 | KRW 3.785,00 | %0,00 | KRW 3.785,00 | KRW 3.785,00 | KRW 3.785,00 | 0 |