Toptec Corp. 108230
KRX · Güney Kore · Üretici İmalatı
KRW 3.240,00-40,00 (-%1,22)
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 3.280,00 | +%2,18 | KRW 3.205,00 | KRW 3.300,00 | KRW 3.175,00 | 152,88K |
| 2026-09-30 | KRW 3.210,00 | +%0,63 | KRW 3.220,00 | KRW 3.310,00 | KRW 3.210,00 | 117,45K |
| 2026-09-29 | KRW 3.190,00 | -%1,24 | KRW 3.200,00 | KRW 3.235,00 | KRW 3.160,00 | 83,19K |
| 2026-09-28 | KRW 3.230,00 | +%2,54 | KRW 3.120,00 | KRW 3.260,00 | KRW 3.105,00 | 140,71K |
| 2026-09-23 | KRW 3.150,00 | -%2,17 | KRW 3.220,00 | KRW 3.250,00 | KRW 3.150,00 | 137,55K |
| 2026-09-22 | KRW 3.220,00 | -%1,08 | KRW 3.290,00 | KRW 3.330,00 | KRW 3.200,00 | 181,93K |
| 2026-09-21 | KRW 3.255,00 | -%1,96 | KRW 3.315,00 | KRW 3.365,00 | KRW 3.230,00 | 231,31K |
| 2026-09-18 | KRW 3.320,00 | +%5,73 | KRW 3.175,00 | KRW 3.540,00 | KRW 3.140,00 | 1,88M |
| 2026-09-17 | KRW 3.140,00 | -%1,57 | KRW 3.165,00 | KRW 3.220,00 | KRW 3.110,00 | 132,74K |
| 2026-09-16 | KRW 3.190,00 | -%0,16 | KRW 3.235,00 | KRW 3.245,00 | KRW 3.160,00 | 109,75K |
| 2026-09-15 | KRW 3.195,00 | -%0,62 | KRW 3.230,00 | KRW 3.290,00 | KRW 3.175,00 | 141,25K |
| 2026-09-14 | KRW 3.215,00 | -%2,87 | KRW 3.290,00 | KRW 3.310,00 | KRW 3.175,00 | 190,49K |
| 2026-09-11 | KRW 3.310,00 | +%2,16 | KRW 3.205,00 | KRW 3.345,00 | KRW 3.190,00 | 160,75K |
| 2026-09-10 | KRW 3.240,00 | -%1,52 | KRW 3.285,00 | KRW 3.320,00 | KRW 3.225,00 | 179,08K |
| 2026-09-09 | KRW 3.290,00 | -%0,15 | KRW 3.285,00 | KRW 3.365,00 | KRW 3.285,00 | 386,25K |
| 2026-09-08 | KRW 3.295,00 | -%2,51 | KRW 3.385,00 | KRW 3.420,00 | KRW 3.290,00 | 708,43K |
| 2026-09-07 | KRW 3.380,00 | +%2,27 | KRW 3.350,00 | KRW 3.450,00 | KRW 3.245,00 | 813,87K |
| 2026-09-04 | KRW 3.305,00 | +%5,59 | KRW 3.155,00 | KRW 3.520,00 | KRW 3.155,00 | 2,12M |
| 2026-09-03 | KRW 3.130,00 | +%0,48 | KRW 3.125,00 | KRW 3.160,00 | KRW 3.080,00 | 281,50K |
| 2026-09-02 | KRW 3.115,00 | -%2,81 | KRW 3.140,00 | KRW 3.225,00 | KRW 3.060,00 | 381,38K |
| 2026-09-01 | KRW 3.205,00 | -%3,46 | KRW 3.330,00 | KRW 3.350,00 | KRW 3.200,00 | 550,46K |
| 2026-08-31 | KRW 3.320,00 | -%1,92 | KRW 3.335,00 | KRW 3.620,00 | KRW 3.320,00 | 1,78M |
| 2026-08-28 | KRW 3.385,00 | +%1,20 | KRW 3.430,00 | KRW 3.735,00 | KRW 3.310,00 | 4,60M |
| 2026-08-27 | KRW 3.345,00 | +%3,24 | KRW 3.305,00 | KRW 3.775,00 | KRW 3.280,00 | 5,66M |
| 2026-08-26 | KRW 3.240,00 | +%5,88 | KRW 3.075,00 | KRW 3.665,00 | KRW 3.030,00 | 7,30M |
| 2026-08-25 | KRW 3.060,00 | +%3,03 | KRW 2.970,00 | KRW 3.470,00 | KRW 2.880,00 | 3,25M |
| 2026-08-24 | KRW 2.970,00 | +%6,83 | KRW 2.780,00 | KRW 3.490,00 | KRW 2.780,00 | 5,17M |
| 2026-08-21 | KRW 2.780,00 | -%3,81 | KRW 2.820,00 | KRW 2.875,00 | KRW 2.775,00 | 96,17K |
| 2026-08-20 | KRW 2.890,00 | %0,00 | KRW 2.895,00 | KRW 2.950,00 | KRW 2.835,00 | 59,93K |
| 2026-08-19 | KRW 2.890,00 | -%3,18 | KRW 2.960,00 | KRW 2.960,00 | KRW 2.800,00 | 139,14K |
| 2026-08-18 | KRW 2.985,00 | -%1,65 | KRW 3.035,00 | KRW 3.130,00 | KRW 2.890,00 | 102,27K |
| 2026-08-14 | KRW 3.035,00 | -%4,71 | KRW 3.235,00 | KRW 3.235,00 | KRW 3.025,00 | 68,20K |
| 2026-08-13 | KRW 3.185,00 | +%0,79 | KRW 3.270,00 | KRW 3.270,00 | KRW 3.060,00 | 104,58K |
| 2026-08-12 | KRW 3.160,00 | -%1,56 | KRW 3.250,00 | KRW 3.255,00 | KRW 3.160,00 | 43,23K |
| 2026-08-11 | KRW 3.210,00 | -%0,31 | KRW 3.190,00 | KRW 3.260,00 | KRW 3.170,00 | 32,73K |
| 2026-08-10 | KRW 3.220,00 | +%3,21 | KRW 3.120,00 | KRW 3.235,00 | KRW 3.120,00 | 46,96K |
| 2026-08-07 | KRW 3.120,00 | +%1,30 | KRW 3.230,00 | KRW 3.235,00 | KRW 3.065,00 | 29,80K |
| 2026-08-06 | KRW 3.080,00 | -%2,84 | KRW 3.170,00 | KRW 3.240,00 | KRW 3.055,00 | 95,22K |
| 2026-08-05 | KRW 3.170,00 | +%1,77 | KRW 3.115,00 | KRW 3.235,00 | KRW 3.115,00 | 79,33K |
| 2026-08-04 | KRW 3.115,00 | +%6,50 | KRW 3.030,00 | KRW 3.135,00 | KRW 2.930,00 | 69,99K |
| 2026-08-03 | KRW 2.925,00 | -%2,17 | KRW 2.985,00 | KRW 3.030,00 | KRW 2.915,00 | 53,35K |
| 2026-07-31 | KRW 2.990,00 | +%8,53 | KRW 2.780,00 | KRW 2.990,00 | KRW 2.775,00 | 133,15K |
| 2026-07-30 | KRW 2.755,00 | -%1,61 | KRW 2.605,00 | KRW 2.850,00 | KRW 2.605,00 | 93,31K |
| 2026-07-29 | KRW 2.800,00 | +%0,54 | KRW 2.740,00 | KRW 2.820,00 | KRW 2.550,00 | 161,13K |
| 2026-07-28 | KRW 2.785,00 | -%3,30 | KRW 2.860,00 | KRW 2.880,00 | KRW 2.720,00 | 64,35K |
| 2026-07-27 | KRW 2.880,00 | %0,00 | KRW 2.860,00 | KRW 2.885,00 | KRW 2.800,00 | 28,57K |
| 2026-07-24 | KRW 2.880,00 | +%0,17 | KRW 2.845,00 | KRW 2.900,00 | KRW 2.790,00 | 48,44K |
| 2026-07-23 | KRW 2.875,00 | +%3,42 | KRW 2.760,00 | KRW 2.880,00 | KRW 2.750,00 | 87,54K |
| 2026-07-22 | KRW 2.780,00 | -%0,36 | KRW 2.775,00 | KRW 2.920,00 | KRW 2.770,00 | 34,60K |
| 2026-07-21 | KRW 2.790,00 | +%0,90 | KRW 2.835,00 | KRW 2.860,00 | KRW 2.720,00 | 35,00K |
| 2026-07-20 | KRW 2.765,00 | -%3,15 | KRW 2.870,00 | KRW 2.870,00 | KRW 2.760,00 | 50,13K |
| 2026-07-16 | KRW 2.855,00 | -%1,21 | KRW 2.840,00 | KRW 2.900,00 | KRW 2.815,00 | 17,53K |
| 2026-07-15 | KRW 2.890,00 | +%2,85 | KRW 2.810,00 | KRW 2.935,00 | KRW 2.810,00 | 51,23K |
| 2026-07-14 | KRW 2.810,00 | +%0,54 | KRW 2.775,00 | KRW 2.855,00 | KRW 2.735,00 | 197,58K |
| 2026-07-13 | KRW 2.795,00 | -%5,73 | KRW 2.985,00 | KRW 3.010,00 | KRW 2.750,00 | 114,07K |
| 2026-07-10 | KRW 2.965,00 | +%5,89 | KRW 2.780,00 | KRW 2.985,00 | KRW 2.780,00 | 56,32K |
| 2026-07-09 | KRW 2.800,00 | +%1,08 | KRW 2.755,00 | KRW 2.840,00 | KRW 2.725,00 | 69,51K |
| 2026-07-08 | KRW 2.770,00 | -%3,82 | KRW 2.855,00 | KRW 2.945,00 | KRW 2.760,00 | 120,59K |
| 2026-07-07 | KRW 2.880,00 | -%7,84 | KRW 3.045,00 | KRW 3.095,00 | KRW 2.835,00 | 117,91K |
| 2026-07-06 | KRW 3.125,00 | +%5,04 | KRW 3.040,00 | KRW 3.250,00 | KRW 2.870,00 | 74,54K |
| 2026-07-03 | KRW 2.975,00 | +%3,30 | KRW 3.015,00 | KRW 3.015,00 | KRW 2.790,00 | 78,57K |
| 2026-07-02 | KRW 2.880,00 | -%3,52 | KRW 3.065,00 | KRW 3.065,00 | KRW 2.855,00 | 118,41K |
| 2026-07-01 | KRW 2.985,00 | +%1,70 | KRW 3.015,00 | KRW 3.065,00 | KRW 2.910,00 | 96,66K |
| 2026-06-30 | KRW 2.935,00 | -%2,49 | KRW 3.285,00 | KRW 3.285,00 | KRW 2.910,00 | 106,42K |
| 2026-06-29 | KRW 3.010,00 | +%6,93 | KRW 2.810,00 | KRW 3.025,00 | KRW 2.810,00 | 68,24K |
| 2026-06-26 | KRW 2.815,00 | -%3,10 | KRW 2.910,00 | KRW 2.960,00 | KRW 2.780,00 | 190,44K |
| 2026-06-25 | KRW 2.905,00 | -%4,28 | KRW 3.025,00 | KRW 3.080,00 | KRW 2.890,00 | 115,54K |
| 2026-06-24 | KRW 3.035,00 | +%2,19 | KRW 2.975,00 | KRW 3.110,00 | KRW 2.970,00 | 111,99K |
| 2026-06-23 | KRW 2.970,00 | -%6,31 | KRW 3.240,00 | KRW 3.240,00 | KRW 2.970,00 | 321,05K |
| 2026-06-22 | KRW 3.170,00 | -%3,65 | KRW 3.290,00 | KRW 3.320,00 | KRW 3.150,00 | 124,26K |
| 2026-06-19 | KRW 3.290,00 | -%3,24 | KRW 3.430,00 | KRW 3.430,00 | KRW 3.250,00 | 169,79K |
| 2026-06-18 | KRW 3.400,00 | -%2,44 | KRW 3.465,00 | KRW 3.540,00 | KRW 3.345,00 | 57,30K |
| 2026-06-17 | KRW 3.485,00 | -%0,99 | KRW 3.490,00 | KRW 3.590,00 | KRW 3.485,00 | 44,41K |
| 2026-06-16 | KRW 3.520,00 | -%1,95 | KRW 3.695,00 | KRW 3.695,00 | KRW 3.495,00 | 68,55K |
| 2026-06-15 | KRW 3.590,00 | +%1,70 | KRW 3.700,00 | KRW 3.720,00 | KRW 3.535,00 | 52,22K |
| 2026-06-12 | KRW 3.530,00 | +%1,73 | KRW 3.525,00 | KRW 3.630,00 | KRW 3.490,00 | 33,24K |
| 2026-06-11 | KRW 3.470,00 | +%1,46 | KRW 3.420,00 | KRW 3.490,00 | KRW 3.280,00 | 50,28K |
| 2026-06-10 | KRW 3.420,00 | +%0,59 | KRW 3.400,00 | KRW 3.500,00 | KRW 3.320,00 | 68,36K |
| 2026-06-09 | KRW 3.400,00 | +%4,13 | KRW 3.295,00 | KRW 3.605,00 | KRW 3.295,00 | 201,34K |
| 2026-06-08 | KRW 3.265,00 | -%8,29 | KRW 3.450,00 | KRW 3.545,00 | KRW 3.265,00 | 161,05K |
| 2026-06-05 | KRW 3.560,00 | -%1,66 | KRW 3.625,00 | KRW 3.800,00 | KRW 3.455,00 | 102,33K |
| 2026-06-04 | KRW 3.620,00 | -%1,50 | KRW 3.590,00 | KRW 3.800,00 | KRW 3.590,00 | 73,23K |
| 2026-06-02 | KRW 3.675,00 | -%1,34 | KRW 3.725,00 | KRW 3.725,00 | KRW 3.600,00 | 156,37K |
| 2026-06-01 | KRW 3.725,00 | -%5,10 | KRW 4.080,00 | KRW 4.080,00 | KRW 3.675,00 | 208,68K |
| 2026-05-29 | KRW 3.925,00 | -%2,36 | KRW 4.020,00 | KRW 4.025,00 | KRW 3.875,00 | 74,07K |
| 2026-05-28 | KRW 4.020,00 | -%0,99 | KRW 4.020,00 | KRW 4.130,00 | KRW 3.885,00 | 100,57K |
| 2026-05-27 | KRW 4.060,00 | -%4,58 | KRW 4.100,00 | KRW 4.245,00 | KRW 4.060,00 | 108,75K |
| 2026-05-26 | KRW 4.255,00 | +%0,12 | KRW 4.285,00 | KRW 4.305,00 | KRW 4.170,00 | 121,16K |
| 2026-05-22 | KRW 4.250,00 | +%3,79 | KRW 4.100,00 | KRW 4.300,00 | KRW 4.095,00 | 147,25K |
| 2026-05-21 | KRW 4.095,00 | +%6,23 | KRW 3.870,00 | KRW 4.095,00 | KRW 3.870,00 | 126,12K |