Mobase Co. Ltd. 101330
KRX · Güney Kore · Elektronik Teknoloji
KRW 3.745,00+115,00 (+%3,17)
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 3.745,00 | +%3,17 | KRW 3.630,00 | KRW 3.780,00 | KRW 3.460,00 | 144,21K |
| 2026-10-01 | KRW 3.630,00 | +%3,71 | KRW 3.495,00 | KRW 3.635,00 | KRW 3.465,00 | 79,60K |
| 2026-09-30 | KRW 3.500,00 | -%2,23 | KRW 3.580,00 | KRW 3.640,00 | KRW 3.475,00 | 68,28K |
| 2026-09-29 | KRW 3.580,00 | %0,00 | KRW 3.595,00 | KRW 3.595,00 | KRW 3.490,00 | 21,73K |
| 2026-09-28 | KRW 3.580,00 | +%3,47 | KRW 3.460,00 | KRW 3.615,00 | KRW 3.415,00 | 87,23K |
| 2026-09-23 | KRW 3.460,00 | -%1,84 | KRW 3.550,00 | KRW 3.550,00 | KRW 3.435,00 | 29,62K |
| 2026-09-22 | KRW 3.525,00 | -%0,28 | KRW 3.595,00 | KRW 3.595,00 | KRW 3.455,00 | 36,33K |
| 2026-09-21 | KRW 3.535,00 | -%1,81 | KRW 3.595,00 | KRW 3.595,00 | KRW 3.510,00 | 39,45K |
| 2026-09-18 | KRW 3.600,00 | +%2,42 | KRW 3.530,00 | KRW 3.610,00 | KRW 3.520,00 | 74,10K |
| 2026-09-17 | KRW 3.515,00 | +%0,86 | KRW 3.485,00 | KRW 3.540,00 | KRW 3.445,00 | 24,53K |
| 2026-09-16 | KRW 3.485,00 | -%0,99 | KRW 3.540,00 | KRW 3.540,00 | KRW 3.410,00 | 26,47K |
| 2026-09-15 | KRW 3.520,00 | +%1,44 | KRW 3.420,00 | KRW 3.570,00 | KRW 3.420,00 | 28,96K |
| 2026-09-14 | KRW 3.470,00 | -%1,42 | KRW 3.515,00 | KRW 3.530,00 | KRW 3.460,00 | 20,53K |
| 2026-09-11 | KRW 3.520,00 | -%1,81 | KRW 3.560,00 | KRW 3.580,00 | KRW 3.500,00 | 30,09K |
| 2026-09-10 | KRW 3.585,00 | +%0,56 | KRW 3.565,00 | KRW 3.595,00 | KRW 3.460,00 | 60,09K |
| 2026-09-09 | KRW 3.565,00 | +%0,85 | KRW 3.535,00 | KRW 3.600,00 | KRW 3.510,00 | 39,75K |
| 2026-09-08 | KRW 3.535,00 | -%0,14 | KRW 3.540,00 | KRW 3.610,00 | KRW 3.495,00 | 75,75K |
| 2026-09-07 | KRW 3.540,00 | %0,00 | KRW 3.545,00 | KRW 3.580,00 | KRW 3.495,00 | 41,55K |
| 2026-09-04 | KRW 3.540,00 | +%3,21 | KRW 3.450,00 | KRW 3.540,00 | KRW 3.440,00 | 43,76K |
| 2026-09-03 | KRW 3.430,00 | -%1,72 | KRW 3.490,00 | KRW 3.555,00 | KRW 3.425,00 | 66,12K |
| 2026-09-02 | KRW 3.490,00 | -%1,69 | KRW 3.550,00 | KRW 3.595,00 | KRW 3.460,00 | 61,83K |
| 2026-09-01 | KRW 3.550,00 | +%0,28 | KRW 3.475,00 | KRW 3.555,00 | KRW 3.405,00 | 70,13K |
| 2026-08-31 | KRW 3.540,00 | +%1,87 | KRW 3.475,00 | KRW 3.545,00 | KRW 3.375,00 | 78,81K |
| 2026-08-28 | KRW 3.475,00 | +%1,31 | KRW 3.440,00 | KRW 3.475,00 | KRW 3.375,00 | 39,86K |
| 2026-08-27 | KRW 3.430,00 | -%0,44 | KRW 3.465,00 | KRW 3.480,00 | KRW 3.370,00 | 37,52K |
| 2026-08-26 | KRW 3.445,00 | -%0,72 | KRW 3.495,00 | KRW 3.495,00 | KRW 3.390,00 | 43,07K |
| 2026-08-25 | KRW 3.470,00 | +%3,27 | KRW 3.360,00 | KRW 3.495,00 | KRW 3.255,00 | 51,80K |
| 2026-08-24 | KRW 3.360,00 | +%1,66 | KRW 3.350,00 | KRW 3.365,00 | KRW 3.280,00 | 33,41K |
| 2026-08-21 | KRW 3.305,00 | -%4,76 | KRW 3.470,00 | KRW 3.470,00 | KRW 3.285,00 | 78,45K |
| 2026-08-20 | KRW 3.470,00 | +%0,58 | KRW 3.515,00 | KRW 3.580,00 | KRW 3.425,00 | 54,60K |
| 2026-08-19 | KRW 3.450,00 | -%2,13 | KRW 3.400,00 | KRW 3.525,00 | KRW 3.340,00 | 83,12K |
| 2026-08-18 | KRW 3.525,00 | -%5,11 | KRW 3.770,00 | KRW 3.770,00 | KRW 3.485,00 | 91,86K |
| 2026-08-14 | KRW 3.715,00 | +%1,78 | KRW 3.740,00 | KRW 3.790,00 | KRW 3.635,00 | 53,09K |
| 2026-08-13 | KRW 3.650,00 | -%1,35 | KRW 3.670,00 | KRW 3.770,00 | KRW 3.600,00 | 104,68K |
| 2026-08-12 | KRW 3.700,00 | +%1,65 | KRW 3.605,00 | KRW 3.730,00 | KRW 3.570,00 | 67,53K |
| 2026-08-11 | KRW 3.640,00 | -%0,14 | KRW 3.615,00 | KRW 3.675,00 | KRW 3.550,00 | 53,11K |
| 2026-08-10 | KRW 3.645,00 | +%4,14 | KRW 3.580,00 | KRW 3.650,00 | KRW 3.510,00 | 54,45K |
| 2026-08-07 | KRW 3.500,00 | +%0,86 | KRW 3.550,00 | KRW 3.570,00 | KRW 3.420,00 | 41,83K |
| 2026-08-06 | KRW 3.470,00 | -%2,25 | KRW 3.540,00 | KRW 3.585,00 | KRW 3.415,00 | 42,47K |
| 2026-08-05 | KRW 3.550,00 | +%4,11 | KRW 3.450,00 | KRW 3.590,00 | KRW 3.435,00 | 61,55K |
| 2026-08-04 | KRW 3.410,00 | +%4,12 | KRW 3.250,00 | KRW 3.420,00 | KRW 3.250,00 | 54,36K |
| 2026-08-03 | KRW 3.275,00 | +%3,15 | KRW 3.180,00 | KRW 3.385,00 | KRW 3.150,00 | 73,42K |
| 2026-07-31 | KRW 3.175,00 | +%8,92 | KRW 3.100,00 | KRW 3.190,00 | KRW 2.985,00 | 97,27K |
| 2026-07-30 | KRW 2.915,00 | -%0,68 | KRW 2.840,00 | KRW 3.005,00 | KRW 2.840,00 | 107,46K |
| 2026-07-29 | KRW 2.935,00 | -%7,12 | KRW 3.215,00 | KRW 3.390,00 | KRW 2.855,00 | 204,97K |
| 2026-07-28 | KRW 3.160,00 | -%4,82 | KRW 3.320,00 | KRW 3.320,00 | KRW 3.140,00 | 93,45K |
| 2026-07-27 | KRW 3.320,00 | +%0,15 | KRW 3.340,00 | KRW 3.420,00 | KRW 3.275,00 | 66,47K |
| 2026-07-24 | KRW 3.315,00 | -%2,36 | KRW 3.390,00 | KRW 3.415,00 | KRW 3.280,00 | 40,80K |
| 2026-07-23 | KRW 3.395,00 | +%2,26 | KRW 3.340,00 | KRW 3.410,00 | KRW 3.300,00 | 49,64K |
| 2026-07-22 | KRW 3.320,00 | +%1,22 | KRW 3.355,00 | KRW 3.550,00 | KRW 3.290,00 | 113,82K |
| 2026-07-21 | KRW 3.280,00 | +%3,96 | KRW 3.130,00 | KRW 3.290,00 | KRW 3.100,00 | 73,00K |
| 2026-07-20 | KRW 3.155,00 | -%3,52 | KRW 3.175,00 | KRW 3.275,00 | KRW 3.140,00 | 26,78K |
| 2026-07-16 | KRW 3.270,00 | -%0,91 | KRW 3.300,00 | KRW 3.320,00 | KRW 3.205,00 | 29,92K |
| 2026-07-15 | KRW 3.300,00 | +%4,10 | KRW 3.170,00 | KRW 3.355,00 | KRW 3.145,00 | 56,85K |
| 2026-07-14 | KRW 3.170,00 | -%0,63 | KRW 3.120,00 | KRW 3.240,00 | KRW 3.020,00 | 104,48K |
| 2026-07-13 | KRW 3.190,00 | -%5,76 | KRW 3.370,00 | KRW 3.440,00 | KRW 3.180,00 | 81,18K |
| 2026-07-10 | KRW 3.385,00 | +%6,28 | KRW 3.185,00 | KRW 3.415,00 | KRW 3.185,00 | 74,44K |
| 2026-07-09 | KRW 3.185,00 | -%0,78 | KRW 3.185,00 | KRW 3.285,00 | KRW 3.140,00 | 61,85K |
| 2026-07-08 | KRW 3.210,00 | -%3,31 | KRW 3.225,00 | KRW 3.350,00 | KRW 3.155,00 | 49,81K |
| 2026-07-07 | KRW 3.320,00 | -%2,06 | KRW 3.360,00 | KRW 3.430,00 | KRW 3.225,00 | 117,78K |
| 2026-07-06 | KRW 3.390,00 | -%0,29 | KRW 3.400,00 | KRW 3.435,00 | KRW 3.280,00 | 39,01K |
| 2026-07-03 | KRW 3.400,00 | +%4,62 | KRW 3.270,00 | KRW 3.425,00 | KRW 3.110,00 | 65,70K |
| 2026-07-02 | KRW 3.250,00 | -%5,11 | KRW 3.395,00 | KRW 3.415,00 | KRW 3.250,00 | 87,21K |
| 2026-07-01 | KRW 3.425,00 | +%2,54 | KRW 3.340,00 | KRW 3.500,00 | KRW 3.310,00 | 54,05K |
| 2026-06-30 | KRW 3.340,00 | -%2,62 | KRW 3.360,00 | KRW 3.570,00 | KRW 3.285,00 | 44,20K |
| 2026-06-29 | KRW 3.430,00 | +%10,47 | KRW 3.045,00 | KRW 3.485,00 | KRW 3.045,00 | 108,71K |
| 2026-06-26 | KRW 3.105,00 | -%4,46 | KRW 3.280,00 | KRW 3.285,00 | KRW 3.095,00 | 159,35K |
| 2026-06-25 | KRW 3.250,00 | -%2,69 | KRW 3.340,00 | KRW 3.465,00 | KRW 3.250,00 | 98,44K |
| 2026-06-24 | KRW 3.340,00 | -%0,15 | KRW 3.260,00 | KRW 3.430,00 | KRW 3.260,00 | 83,90K |
| 2026-06-23 | KRW 3.345,00 | -%8,48 | KRW 3.635,00 | KRW 3.650,00 | KRW 3.345,00 | 166,23K |
| 2026-06-22 | KRW 3.655,00 | -%1,35 | KRW 3.595,00 | KRW 3.705,00 | KRW 3.595,00 | 86,88K |
| 2026-06-19 | KRW 3.705,00 | -%2,24 | KRW 3.800,00 | KRW 3.820,00 | KRW 3.575,00 | 100,50K |
| 2026-06-18 | KRW 3.790,00 | -%0,92 | KRW 3.795,00 | KRW 3.850,00 | KRW 3.730,00 | 82,12K |
| 2026-06-17 | KRW 3.825,00 | +%0,66 | KRW 3.790,00 | KRW 3.875,00 | KRW 3.750,00 | 69,84K |
| 2026-06-16 | KRW 3.800,00 | +%0,26 | KRW 3.830,00 | KRW 3.910,00 | KRW 3.730,00 | 66,78K |
| 2026-06-15 | KRW 3.790,00 | +%1,61 | KRW 3.800,00 | KRW 3.890,00 | KRW 3.755,00 | 76,90K |
| 2026-06-12 | KRW 3.730,00 | +%3,90 | KRW 3.720,00 | KRW 3.830,00 | KRW 3.630,00 | 108,59K |
| 2026-06-11 | KRW 3.590,00 | +%1,13 | KRW 3.450,00 | KRW 3.685,00 | KRW 3.380,00 | 68,34K |
| 2026-06-10 | KRW 3.550,00 | -%2,61 | KRW 3.560,00 | KRW 3.695,00 | KRW 3.485,00 | 54 |
| 2026-06-09 | KRW 3.645,00 | +%2,10 | KRW 3.565,00 | KRW 3.735,00 | KRW 3.555,00 | 126,40K |
| 2026-06-08 | KRW 3.570,00 | -%5,68 | KRW 3.420,00 | KRW 3.655,00 | KRW 3.420,00 | 223,88K |
| 2026-06-05 | KRW 3.785,00 | -%4,42 | KRW 3.960,00 | KRW 3.975,00 | KRW 3.700,00 | 127,74K |
| 2026-06-04 | KRW 3.960,00 | +%0,13 | KRW 3.870,00 | KRW 4.040,00 | KRW 3.870,00 | 100,98K |
| 2026-06-02 | KRW 3.955,00 | -%4,81 | KRW 4.110,00 | KRW 4.170,00 | KRW 3.955,00 | 303,75K |
| 2026-06-01 | KRW 4.155,00 | -%4,59 | KRW 4.355,00 | KRW 4.400,00 | KRW 4.110,00 | 268,11K |
| 2026-05-29 | KRW 4.355,00 | -%1,02 | KRW 4.460,00 | KRW 4.480,00 | KRW 4.205,00 | 235,60K |
| 2026-05-28 | KRW 4.400,00 | -%5,78 | KRW 4.670,00 | KRW 4.675,00 | KRW 4.205,00 | 317,33K |
| 2026-05-27 | KRW 4.670,00 | -%6,79 | KRW 5.010,00 | KRW 5.020,00 | KRW 4.640,00 | 372,24K |
| 2026-05-26 | KRW 5.010,00 | +%7,74 | KRW 4.835,00 | KRW 5.180,00 | KRW 4.815,00 | 714,69K |
| 2026-05-22 | KRW 4.650,00 | %0,00 | KRW 4.605,00 | KRW 4.770,00 | KRW 4.510,00 | 188,80K |