POSBANK Co., Ltd. 105760
KRX · Güney Kore · Elektronik Teknoloji
KRW 5.230,00+180,00 (+%3,56)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 5.050,00 | +%1,00 | KRW 5.000,00 | KRW 5.050,00 | KRW 4.985,00 | 13,58K |
| 2026-09-30 | KRW 5.000,00 | -%0,40 | KRW 5.100,00 | KRW 5.100,00 | KRW 4.960,00 | 5,83K |
| 2026-09-29 | KRW 5.020,00 | -%0,40 | KRW 4.975,00 | KRW 5.030,00 | KRW 4.965,00 | 5,55K |
| 2026-09-28 | KRW 5.040,00 | +%0,60 | KRW 5.090,00 | KRW 5.090,00 | KRW 5.000,00 |
| 5,57K |
| 2026-09-23 | KRW 5.010,00 | -%0,99 | KRW 5.080,00 | KRW 5.080,00 | KRW 4.975,00 | 7,20K |
| 2026-09-22 | KRW 5.060,00 | +%1,00 | KRW 5.010,00 | KRW 5.090,00 | KRW 4.930,00 | 16,75K |
| 2026-09-21 | KRW 5.010,00 | -%1,38 | KRW 5.040,00 | KRW 5.040,00 | KRW 4.910,00 | 19,80K |
| 2026-09-18 | KRW 5.080,00 | +%0,59 | KRW 5.050,00 | KRW 5.090,00 | KRW 4.990,00 | 13,67K |
| 2026-09-17 | KRW 5.050,00 | +%1,71 | KRW 5.050,00 | KRW 5.060,00 | KRW 4.935,00 | 12,55K |
| 2026-09-16 | KRW 4.965,00 | -%0,20 | KRW 4.890,00 | KRW 4.975,00 | KRW 4.880,00 | 16,11K |
| 2026-09-15 | KRW 4.975,00 | -%2,45 | KRW 5.100,00 | KRW 5.110,00 | KRW 4.930,00 | 20,00K |
| 2026-09-14 | KRW 5.100,00 | +%1,59 | KRW 4.935,00 | KRW 5.280,00 | KRW 4.835,00 | 60,99K |
| 2026-09-11 | KRW 5.020,00 | -%0,59 | KRW 5.100,00 | KRW 5.100,00 | KRW 4.975,00 | 6,18K |
| 2026-09-10 | KRW 5.050,00 | -%0,79 | KRW 5.100,00 | KRW 5.100,00 | KRW 5.000,00 | 8,87K |
| 2026-09-09 | KRW 5.090,00 | +%1,90 | KRW 4.995,00 | KRW 5.090,00 | KRW 4.945,00 | 10,88K |
| 2026-09-08 | KRW 4.995,00 | -%2,06 | KRW 5.090,00 | KRW 5.090,00 | KRW 4.800,00 | 63,76K |
| 2026-09-07 | KRW 5.100,00 | -%1,54 | KRW 5.150,00 | KRW 5.200,00 | KRW 5.050,00 | 22,37K |
| 2026-09-04 | KRW 5.180,00 | +%0,78 | KRW 5.050,00 | KRW 5.200,00 | KRW 5.050,00 | 18,76K |
| 2026-09-03 | KRW 5.140,00 | -%1,15 | KRW 5.170,00 | KRW 5.200,00 | KRW 5.040,00 | 40,82K |
| 2026-09-02 | KRW 5.200,00 | -%2,26 | KRW 5.260,00 | KRW 5.370,00 | KRW 5.070,00 | 43,43K |
| 2026-09-01 | KRW 5.320,00 | -%0,75 | KRW 5.320,00 | KRW 5.400,00 | KRW 5.300,00 | 28,38K |
| 2026-08-31 | KRW 5.360,00 | +%1,13 | KRW 5.300,00 | KRW 5.390,00 | KRW 5.225,00 | 46,37K |
| 2026-08-28 | KRW 5.300,00 | +%4,74 | KRW 5.060,00 | KRW 5.360,00 | KRW 4.990,00 | 75,46K |
| 2026-08-27 | KRW 5.060,00 | +%0,80 | KRW 5.040,00 | KRW 5.080,00 | KRW 4.970,00 | 45,91K |
| 2026-08-26 | KRW 5.020,00 | +%2,76 | KRW 4.885,00 | KRW 5.030,00 | KRW 4.855,00 | 56,00K |
| 2026-08-25 | KRW 4.885,00 | -%0,41 | KRW 4.905,00 | KRW 4.905,00 | KRW 4.790,00 | 33,29K |
| 2026-08-24 | KRW 4.905,00 | +%1,76 | KRW 4.820,00 | KRW 5.050,00 | KRW 4.815,00 | 45,69K |
| 2026-08-21 | KRW 4.820,00 | -%0,82 | KRW 4.825,00 | KRW 4.865,00 | KRW 4.735,00 | 45,99K |
| 2026-08-20 | KRW 4.860,00 | +%0,21 | KRW 4.890,00 | KRW 4.895,00 | KRW 4.810,00 | 22,25K |
| 2026-08-19 | KRW 4.850,00 | -%0,21 | KRW 4.860,00 | KRW 4.910,00 | KRW 4.750,00 | 50,64K |
| 2026-08-18 | KRW 4.860,00 | +%2,10 | KRW 4.760,00 | KRW 4.995,00 | KRW 4.735,00 | 115,98K |
| 2026-08-14 | KRW 4.760,00 | -%0,52 | KRW 4.745,00 | KRW 4.785,00 | KRW 4.695,00 | 56,78K |
| 2026-08-13 | KRW 4.785,00 | +%0,63 | KRW 4.720,00 | KRW 4.805,00 | KRW 4.645,00 | 60,01K |
| 2026-08-12 | KRW 4.755,00 | -%1,25 | KRW 4.760,00 | KRW 4.850,00 | KRW 4.680,00 | 66,73K |
| 2026-08-11 | KRW 4.815,00 | +%4,11 | KRW 4.695,00 | KRW 4.970,00 | KRW 4.675,00 | 155,82K |
| 2026-08-10 | KRW 4.625,00 | +%16,35 | KRW 3.990,00 | KRW 4.835,00 | KRW 3.990,00 | 593,09K |
| 2026-08-07 | KRW 3.975,00 | +%1,02 | KRW 3.905,00 | KRW 4.070,00 | KRW 3.905,00 | 33,31K |
| 2026-08-06 | KRW 3.935,00 | +%1,55 | KRW 3.845,00 | KRW 3.990,00 | KRW 3.760,00 | 30,83K |
| 2026-08-05 | KRW 3.875,00 | +%4,17 | KRW 3.720,00 | KRW 3.875,00 | KRW 3.720,00 | 23,68K |
| 2026-08-04 | KRW 3.720,00 | +%2,20 | KRW 3.530,00 | KRW 3.730,00 | KRW 3.530,00 | 25,36K |
| 2026-08-03 | KRW 3.640,00 | +%3,70 | KRW 3.560,00 | KRW 3.725,00 | KRW 3.500,00 | 30,75K |
| 2026-07-31 | KRW 3.510,00 | +%4,62 | KRW 3.390,00 | KRW 3.545,00 | KRW 3.390,00 | 34,87K |
| 2026-07-30 | KRW 3.355,00 | -%1,47 | KRW 3.405,00 | KRW 3.495,00 | KRW 3.330,00 | 33,53K |
| 2026-07-29 | KRW 3.405,00 | -%6,33 | KRW 3.535,00 | KRW 3.645,00 | KRW 3.335,00 | 44,26K |
| 2026-07-28 | KRW 3.635,00 | -%3,45 | KRW 3.680,00 | KRW 3.715,00 | KRW 3.560,00 | 18,71K |
| 2026-07-27 | KRW 3.765,00 | +%2,03 | KRW 3.710,00 | KRW 3.780,00 | KRW 3.685,00 | 23,19K |
| 2026-07-24 | KRW 3.690,00 | +%1,93 | KRW 3.595,00 | KRW 3.745,00 | KRW 3.540,00 | 17,38K |
| 2026-07-23 | KRW 3.620,00 | +%2,40 | KRW 3.550,00 | KRW 3.620,00 | KRW 3.540,00 | 19,50K |
| 2026-07-22 | KRW 3.535,00 | +%2,91 | KRW 3.505,00 | KRW 3.550,00 | KRW 3.440,00 | 10,76K |
| 2026-07-21 | KRW 3.435,00 | -%0,29 | KRW 3.280,00 | KRW 3.480,00 | KRW 3.280,00 | 12,38K |
| 2026-07-20 | KRW 3.445,00 | -%4,04 | KRW 3.580,00 | KRW 3.580,00 | KRW 3.415,00 | 12,13K |
| 2026-07-16 | KRW 3.590,00 | -%0,28 | KRW 3.600,00 | KRW 3.630,00 | KRW 3.505,00 | 7,70K |
| 2026-07-15 | KRW 3.600,00 | +%2,71 | KRW 3.525,00 | KRW 3.610,00 | KRW 3.505,00 | 7,50K |
| 2026-07-14 | KRW 3.505,00 | -%2,23 | KRW 3.505,00 | KRW 3.590,00 | KRW 3.350,00 | 67,37K |
| 2026-07-13 | KRW 3.585,00 | -%0,28 | KRW 3.595,00 | KRW 3.650,00 | KRW 3.520,00 | 32,02K |
| 2026-07-10 | KRW 3.595,00 | +%1,41 | KRW 3.460,00 | KRW 3.650,00 | KRW 3.460,00 | 29,93K |
| 2026-07-09 | KRW 3.545,00 | +%0,57 | KRW 3.545,00 | KRW 3.545,00 | KRW 3.410,00 | 6,80K |
| 2026-07-08 | KRW 3.525,00 | -%2,89 | KRW 3.630,00 | KRW 3.630,00 | KRW 3.450,00 | 16,73K |
| 2026-07-07 | KRW 3.630,00 | +%0,83 | KRW 3.630,00 | KRW 3.645,00 | KRW 3.510,00 | 23,88K |
| 2026-07-06 | KRW 3.600,00 | -%0,41 | KRW 3.620,00 | KRW 3.650,00 | KRW 3.440,00 | 11,57K |
| 2026-07-03 | KRW 3.615,00 | +%1,40 | KRW 3.640,00 | KRW 3.640,00 | KRW 3.440,00 | 10,37K |
| 2026-07-02 | KRW 3.565,00 | -%2,46 | KRW 3.625,00 | KRW 3.655,00 | KRW 3.520,00 | 13,48K |
| 2026-07-01 | KRW 3.655,00 | %0,00 | KRW 3.655,00 | KRW 3.725,00 | KRW 3.580,00 | 27,73K |
| 2026-06-30 | KRW 3.655,00 | +%0,27 | KRW 3.695,00 | KRW 3.695,00 | KRW 3.540,00 | 21,77K |
| 2026-06-29 | KRW 3.645,00 | +%8,16 | KRW 3.345,00 | KRW 3.670,00 | KRW 3.340,00 | 38,03K |
| 2026-06-26 | KRW 3.370,00 | -%3,02 | KRW 3.475,00 | KRW 3.530,00 | KRW 3.230,00 | 42,57K |
| 2026-06-25 | KRW 3.475,00 | -%1,56 | KRW 3.525,00 | KRW 3.650,00 | KRW 3.420,00 | 38,89K |
| 2026-06-24 | KRW 3.530,00 | -%3,55 | KRW 3.655,00 | KRW 3.700,00 | KRW 3.500,00 | 49,20K |
| 2026-06-23 | KRW 3.660,00 | -%8,61 | KRW 3.940,00 | KRW 4.005,00 | KRW 3.615,00 | 92,46K |
| 2026-06-22 | KRW 4.005,00 | -%2,20 | KRW 3.980,00 | KRW 4.180,00 | KRW 3.955,00 | 27,74K |
| 2026-06-19 | KRW 4.095,00 | -%0,12 | KRW 4.055,00 | KRW 4.185,00 | KRW 3.915,00 | 47,53K |
| 2026-06-18 | KRW 4.100,00 | -%4,21 | KRW 4.265,00 | KRW 4.280,00 | KRW 4.100,00 | 23,01K |
| 2026-06-17 | KRW 4.280,00 | +%0,47 | KRW 4.270,00 | KRW 4.370,00 | KRW 4.200,00 | 70,81K |
| 2026-06-16 | KRW 4.260,00 | -%0,47 | KRW 4.280,00 | KRW 4.390,00 | KRW 4.225,00 | 17,33K |
| 2026-06-15 | KRW 4.280,00 | -%0,47 | KRW 4.290,00 | KRW 4.385,00 | KRW 4.215,00 | 33,58K |
| 2026-06-12 | KRW 4.300,00 | +%6,17 | KRW 4.095,00 | KRW 4.380,00 | KRW 4.095,00 | 45,64K |
| 2026-06-11 | KRW 4.050,00 | +%1,00 | KRW 4.010,00 | KRW 4.080,00 | KRW 3.910,00 | 39,95K |
| 2026-06-10 | KRW 4.010,00 | -%4,07 | KRW 4.180,00 | KRW 4.180,00 | KRW 3.910,00 | 175 |
| 2026-06-09 | KRW 4.180,00 | +%3,59 | KRW 4.035,00 | KRW 4.235,00 | KRW 4.035,00 | 37,29K |
| 2026-06-08 | KRW 4.035,00 | -%8,30 | KRW 4.225,00 | KRW 4.320,00 | KRW 4.015,00 | 105,31K |
| 2026-06-05 | KRW 4.400,00 | -%2,87 | KRW 4.515,00 | KRW 4.515,00 | KRW 4.320,00 | 55,11K |
| 2026-06-04 | KRW 4.530,00 | -%1,84 | KRW 4.615,00 | KRW 4.885,00 | KRW 4.515,00 | 49,93K |
| 2026-06-02 | KRW 4.615,00 | -%3,45 | KRW 4.750,00 | KRW 4.750,00 | KRW 4.495,00 | 81,89K |
| 2026-06-01 | KRW 4.780,00 | -%4,40 | KRW 5.010,00 | KRW 5.010,00 | KRW 4.725,00 | 127,90K |
| 2026-05-29 | KRW 5.000,00 | -%3,85 | KRW 5.210,00 | KRW 5.210,00 | KRW 4.870,00 | 86,06K |
| 2026-05-28 | KRW 5.200,00 | -%0,38 | KRW 5.190,00 | KRW 5.250,00 | KRW 4.965,00 | 66,81K |
| 2026-05-27 | KRW 5.220,00 | -%3,87 | KRW 5.410,00 | KRW 5.420,00 | KRW 5.070,00 | 119,75K |
| 2026-05-26 | KRW 5.430,00 | -%2,16 | KRW 5.600,00 | KRW 5.670,00 | KRW 5.350,00 | 80,38K |
| 2026-05-22 | KRW 5.550,00 | +%3,35 | KRW 5.370,00 | KRW 5.630,00 | KRW 5.320,00 | 102,07K |
| 2026-05-21 | KRW 5.370,00 | -%1,65 | KRW 5.560,00 | KRW 5.630,00 | KRW 5.300,00 | 57,78K |