MNtech Co., Ltd. 095500
KRX · Güney Kore · Elektronik Teknoloji
KRW 7.110,00+280,00 (+%4,10)
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 7.110,00 | +%4,10 | KRW 6.810,00 | KRW 7.150,00 | KRW 6.810,00 | 199,31K |
| 2026-10-01 | KRW 6.830,00 | +%3,33 | KRW 6.800,00 | KRW 6.840,00 | KRW 6.640,00 | 109,49K |
| 2026-09-30 | KRW 6.610,00 | +%2,16 | KRW 6.600,00 | KRW 6.740,00 | KRW 6.550,00 | 59,27K |
| 2026-09-29 | KRW 6.470,00 | -%0,77 | KRW 6.520,00 | KRW 6.540,00 | KRW 6.250,00 | 63,09K |
| 2026-09-28 | KRW 6.520,00 | +%1,72 | KRW 6.400,00 | KRW 6.650,00 | KRW 6.380,00 | 77,25K |
| 2026-09-23 | KRW 6.410,00 | -%1,08 | KRW 6.600,00 | KRW 6.600,00 | KRW 6.360,00 | 68,30K |
| 2026-09-22 | KRW 6.480,00 | -%0,92 | KRW 6.620,00 | KRW 6.670,00 | KRW 6.480,00 | 56,46K |
| 2026-09-21 | KRW 6.540,00 | -%1,51 | KRW 6.700,00 | KRW 6.730,00 | KRW 6.530,00 | 37,20K |
| 2026-09-18 | KRW 6.640,00 | +%0,45 | KRW 6.710,00 | KRW 6.770,00 | KRW 6.640,00 | 41,20K |
| 2026-09-17 | KRW 6.610,00 | +%0,15 | KRW 6.600,00 | KRW 6.660,00 | KRW 6.530,00 | 37,43K |
| 2026-09-16 | KRW 6.600,00 | -%0,30 | KRW 6.610,00 | KRW 6.610,00 | KRW 6.490,00 | 35,86K |
| 2026-09-15 | KRW 6.620,00 | +%1,38 | KRW 6.500,00 | KRW 6.660,00 | KRW 6.450,00 | 55,23K |
| 2026-09-14 | KRW 6.530,00 | -%2,25 | KRW 6.580,00 | KRW 6.630,00 | KRW 6.470,00 | 58,29K |
| 2026-09-11 | KRW 6.680,00 | -%2,05 | KRW 6.730,00 | KRW 6.770,00 | KRW 6.670,00 | 33,29K |
| 2026-09-10 | KRW 6.820,00 | -%0,73 | KRW 6.800,00 | KRW 6.870,00 | KRW 6.700,00 | 30,09K |
| 2026-09-09 | KRW 6.870,00 | +%2,23 | KRW 6.700,00 | KRW 6.900,00 | KRW 6.700,00 | 68,95K |
| 2026-09-08 | KRW 6.720,00 | -%1,18 | KRW 6.870,00 | KRW 6.910,00 | KRW 6.650,00 | 69,79K |
| 2026-09-07 | KRW 6.800,00 | -%0,73 | KRW 6.900,00 | KRW 6.900,00 | KRW 6.780,00 | 43,63K |
| 2026-09-04 | KRW 6.850,00 | +%0,74 | KRW 6.840,00 | KRW 6.930,00 | KRW 6.775,00 | 52,66K |
| 2026-09-03 | KRW 6.800,00 | %0,00 | KRW 6.870,00 | KRW 6.980,00 | KRW 6.680,00 | 66,50K |
| 2026-09-02 | KRW 6.800,00 | -%4,49 | KRW 6.950,00 | KRW 6.980,00 | KRW 6.750,00 | 80,84K |
| 2026-09-01 | KRW 7.120,00 | -%1,25 | KRW 7.190,00 | KRW 7.240,00 | KRW 7.070,00 | 107,01K |
| 2026-08-31 | KRW 7.210,00 | +%0,56 | KRW 7.130,00 | KRW 7.220,00 | KRW 6.950,00 | 100,07K |
| 2026-08-28 | KRW 7.170,00 | %0,00 | KRW 7.150,00 | KRW 7.260,00 | KRW 7.060,00 | 72,24K |
| 2026-08-27 | KRW 7.170,00 | +%2,28 | KRW 7.030,00 | KRW 7.210,00 | KRW 7.020,00 | 115,83K |
| 2026-08-26 | KRW 7.010,00 | +%0,57 | KRW 6.970,00 | KRW 7.040,00 | KRW 6.850,00 | 51,28K |
| 2026-08-25 | KRW 6.970,00 | +%1,16 | KRW 6.850,00 | KRW 7.090,00 | KRW 6.570,00 | 82,03K |
| 2026-08-24 | KRW 6.890,00 | +%1,92 | KRW 6.820,00 | KRW 7.040,00 | KRW 6.780,00 | 85,36K |
| 2026-08-21 | KRW 6.760,00 | -%3,29 | KRW 6.900,00 | KRW 6.900,00 | KRW 6.690,00 | 74,13K |
| 2026-08-20 | KRW 6.990,00 | +%2,79 | KRW 6.920,00 | KRW 7.030,00 | KRW 6.900,00 | 76,06K |
| 2026-08-19 | KRW 6.800,00 | -%1,88 | KRW 6.790,00 | KRW 6.940,00 | KRW 6.660,00 | 81,42K |
| 2026-08-18 | KRW 6.930,00 | -%7,60 | KRW 7.120,00 | KRW 7.170,00 | KRW 6.860,00 | 141,79K |
| 2026-08-14 | KRW 7.500,00 | +%0,81 | KRW 7.470,00 | KRW 7.570,00 | KRW 7.300,00 | 148,18K |
| 2026-08-13 | KRW 7.440,00 | %0,00 | KRW 7.460,00 | KRW 7.560,00 | KRW 7.350,00 | 136,29K |
| 2026-08-12 | KRW 7.440,00 | +%0,54 | KRW 7.420,00 | KRW 7.470,00 | KRW 7.260,00 | 141,68K |
| 2026-08-11 | KRW 7.400,00 | -%1,99 | KRW 7.420,00 | KRW 7.540,00 | KRW 7.350,00 | 127,57K |
| 2026-08-10 | KRW 7.550,00 | +%3,85 | KRW 7.180,00 | KRW 7.580,00 | KRW 7.110,00 | 353,95K |
| 2026-08-07 | KRW 7.270,00 | +%4,91 | KRW 7.720,00 | KRW 7.800,00 | KRW 7.030,00 | 682,42K |
| 2026-08-06 | KRW 6.930,00 | -%1,70 | KRW 6.980,00 | KRW 7.180,00 | KRW 6.840,00 | 101,22K |
| 2026-08-05 | KRW 7.050,00 | +%3,07 | KRW 7.050,00 | KRW 7.080,00 | KRW 6.930,00 | 95,13K |
| 2026-08-04 | KRW 6.840,00 | +%5,72 | KRW 6.620,00 | KRW 6.890,00 | KRW 6.620,00 | 103,69K |
| 2026-08-03 | KRW 6.470,00 | +%0,94 | KRW 6.330,00 | KRW 6.730,00 | KRW 6.200,00 | 150,95K |
| 2026-07-31 | KRW 6.410,00 | +%11,87 | KRW 6.030,00 | KRW 6.440,00 | KRW 5.950,00 | 182,40K |
| 2026-07-30 | KRW 5.730,00 | -%1,04 | KRW 5.220,00 | KRW 6.060,00 | KRW 5.220,00 | 224,34K |
| 2026-07-29 | KRW 5.790,00 | -%10,09 | KRW 6.420,00 | KRW 6.510,00 | KRW 5.670,00 | 279,66K |
| 2026-07-28 | KRW 6.440,00 | -%5,57 | KRW 6.580,00 | KRW 6.630,00 | KRW 6.340,00 | 155,25K |
| 2026-07-27 | KRW 6.820,00 | -%0,44 | KRW 6.960,00 | KRW 7.060,00 | KRW 6.780,00 | 90,33K |
| 2026-07-24 | KRW 6.850,00 | -%6,55 | KRW 7.150,00 | KRW 7.240,00 | KRW 6.850,00 | 160,13K |
| 2026-07-23 | KRW 7.330,00 | +%6,08 | KRW 6.980,00 | KRW 7.330,00 | KRW 6.980,00 | 191,90K |
| 2026-07-22 | KRW 6.910,00 | +%0,73 | KRW 7.040,00 | KRW 7.160,00 | KRW 6.910,00 | 163,39K |
| 2026-07-21 | KRW 6.860,00 | +%0,59 | KRW 6.810,00 | KRW 6.970,00 | KRW 6.650,00 | 111,09K |
| 2026-07-20 | KRW 6.820,00 | -%5,41 | KRW 6.970,00 | KRW 7.030,00 | KRW 6.800,00 | 147,21K |
| 2026-07-16 | KRW 7.210,00 | -%5,38 | KRW 7.490,00 | KRW 7.540,00 | KRW 7.170,00 | 204,85K |
| 2026-07-15 | KRW 7.620,00 | +%3,53 | KRW 7.550,00 | KRW 7.640,00 | KRW 7.390,00 | 301,89K |
| 2026-07-14 | KRW 7.360,00 | +%3,66 | KRW 7.320,00 | KRW 7.480,00 | KRW 6.800,00 | 428,95K |
| 2026-07-13 | KRW 7.100,00 | -%6,58 | KRW 7.680,00 | KRW 7.840,00 | KRW 7.050,00 | 323,76K |
| 2026-07-10 | KRW 7.600,00 | +%4,83 | KRW 7.150,00 | KRW 7.680,00 | KRW 7.140,00 | 352,85K |
| 2026-07-09 | KRW 7.250,00 | +%4,32 | KRW 7.290,00 | KRW 7.470,00 | KRW 7.130,00 | 437,12K |
| 2026-07-08 | KRW 6.950,00 | -%9,74 | KRW 7.310,00 | KRW 7.430,00 | KRW 6.910,00 | 366,00K |
| 2026-07-07 | KRW 7.700,00 | -%3,39 | KRW 8.170,00 | KRW 8.390,00 | KRW 7.560,00 | 587,64K |
| 2026-07-06 | KRW 7.970,00 | -%10,95 | KRW 8.440,00 | KRW 8.480,00 | KRW 7.670,00 | 795,48K |
| 2026-07-03 | KRW 8.950,00 | +%24,13 | KRW 7.850,00 | KRW 9.100,00 | KRW 7.340,00 | 4,30M |
| 2026-07-02 | KRW 7.210,00 | +%2,27 | KRW 7.720,00 | KRW 7.960,00 | KRW 7.210,00 | 518,07K |
| 2026-07-01 | KRW 7.050,00 | +%0,86 | KRW 7.040,00 | KRW 7.210,00 | KRW 6.920,00 | 167,74K |
| 2026-06-30 | KRW 6.990,00 | -%4,51 | KRW 7.190,00 | KRW 7.290,00 | KRW 6.960,00 | 182,00K |
| 2026-06-29 | KRW 7.320,00 | +%10,08 | KRW 6.580,00 | KRW 7.340,00 | KRW 6.520,00 | 371,14K |
| 2026-06-26 | KRW 6.650,00 | -%9,52 | KRW 7.110,00 | KRW 7.230,00 | KRW 6.400,00 | 482,72K |
| 2026-06-25 | KRW 7.350,00 | -%14,53 | KRW 8.620,00 | KRW 8.790,00 | KRW 7.330,00 | 696,27K |
| 2026-06-24 | KRW 8.600,00 | -%4,76 | KRW 9.650,00 | KRW 10.140,00 | KRW 8.380,00 | 3,25M |
| 2026-06-23 | KRW 9.030,00 | +%29,93 | KRW 9.030,00 | KRW 9.030,00 | KRW 9.030,00 | 55,30K |
| 2026-06-22 | KRW 6.950,00 | -%2,11 | KRW 7.010,00 | KRW 7.140,00 | KRW 6.860,00 | 88,43K |
| 2026-06-19 | KRW 7.100,00 | -%1,53 | KRW 7.220,00 | KRW 7.340,00 | KRW 6.860,00 | 88,20K |
| 2026-06-18 | KRW 7.210,00 | -%4,12 | KRW 7.690,00 | KRW 7.750,00 | KRW 7.190,00 | 73,47K |
| 2026-06-17 | KRW 7.520,00 | -%0,79 | KRW 7.550,00 | KRW 7.620,00 | KRW 7.480,00 | 58,26K |
| 2026-06-16 | KRW 7.580,00 | -%1,17 | KRW 7.710,00 | KRW 7.780,00 | KRW 7.490,00 | 64,35K |
| 2026-06-15 | KRW 7.670,00 | +%3,23 | KRW 7.690,00 | KRW 7.770,00 | KRW 7.500,00 | 87,70K |
| 2026-06-12 | KRW 7.430,00 | +%4,65 | KRW 7.300,00 | KRW 7.620,00 | KRW 7.260,00 | 98,80K |
| 2026-06-11 | KRW 7.100,00 | +%2,45 | KRW 6.730,00 | KRW 7.100,00 | KRW 6.670,00 | 86,00K |
| 2026-06-10 | KRW 6.930,00 | -%1,42 | KRW 6.830,00 | KRW 7.100,00 | KRW 6.790,00 | 105,55K |
| 2026-06-09 | KRW 7.030,00 | +%6,84 | KRW 6.610,00 | KRW 7.060,00 | KRW 6.610,00 | 196,23K |
| 2026-06-08 | KRW 6.580,00 | -%9,86 | KRW 6.600,00 | KRW 6.930,00 | KRW 6.510,00 | 183,44K |
| 2026-06-05 | KRW 7.300,00 | -%5,56 | KRW 7.670,00 | KRW 7.710,00 | KRW 7.230,00 | 101,52K |
| 2026-06-04 | KRW 7.730,00 | +%0,52 | KRW 7.600,00 | KRW 7.940,00 | KRW 7.600,00 | 74,81K |
| 2026-06-02 | KRW 7.690,00 | -%2,66 | KRW 7.550,00 | KRW 7.800,00 | KRW 7.500,00 | 175,93K |
| 2026-06-01 | KRW 7.900,00 | -%5,62 | KRW 8.210,00 | KRW 8.370,00 | KRW 7.850,00 | 199,88K |
| 2026-05-29 | KRW 8.370,00 | -%2,79 | KRW 8.630,00 | KRW 8.700,00 | KRW 8.270,00 | 113,73K |
| 2026-05-28 | KRW 8.610,00 | -%0,69 | KRW 8.970,00 | KRW 8.970,00 | KRW 8.290,00 | 179,85K |
| 2026-05-27 | KRW 8.670,00 | -%4,83 | KRW 9.150,00 | KRW 9.160,00 | KRW 8.660,00 | 110,35K |
| 2026-05-26 | KRW 9.110,00 | -%1,41 | KRW 9.450,00 | KRW 9.490,00 | KRW 9.100,00 | 99,51K |
| 2026-05-22 | KRW 9.240,00 | +%4,88 | KRW 9.020,00 | KRW 9.360,00 | KRW 8.980,00 | 120,13K |