Opticis Co., Ltd 109080
KRX · Güney Kore · Üretici İmalatı
KRW 9.760,00+370,00 (+%3,94)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 9.390,00 | +%2,85 | KRW 9.230,00 | KRW 9.440,00 | KRW 9.130,00 | 10,05K |
| 2026-09-30 | KRW 9.130,00 | +%0,22 | KRW 9.120,00 | KRW 9.350,00 | KRW 9.030,00 | 8,41K |
| 2026-09-29 | KRW 9.110,00 | -%1,83 | KRW 9.230,00 | KRW 9.280,00 | KRW 9.100,00 | 7,85K |
| 2026-09-28 | KRW 9.280,00 | -%3,13 | KRW 9.580,00 | KRW 9.750,00 | KRW 9.220,00 | 28,34K |
| 2026-09-23 | KRW 9.580,00 | +%2,24 | KRW 9.600,00 | KRW 9.740,00 | KRW 9.350,00 | 26,87K |
| 2026-09-22 | KRW 9.370,00 | +%0,43 | KRW 9.430,00 | KRW 9.650,00 | KRW 9.310,00 | 29,49K |
| 2026-09-21 | KRW 9.330,00 | -%4,60 | KRW 9.800,00 | KRW 10.000,00 | KRW 9.300,00 | 59,37K |
| 2026-09-18 | KRW 9.780,00 | +%7,24 | KRW 9.130,00 | KRW 10.780,00 | KRW 9.130,00 | 314,03K |
| 2026-09-17 | KRW 9.120,00 | -%0,44 | KRW 9.250,00 | KRW 9.270,00 | KRW 9.010,00 | 17,36K |
| 2026-09-16 | KRW 9.160,00 | +%3,27 | KRW 8.880,00 | KRW 9.400,00 | KRW 8.820,00 | 30,74K |
| 2026-09-15 | KRW 8.870,00 | -%2,85 | KRW 9.130,00 | KRW 9.130,00 | KRW 8.870,00 | 17,63K |
| 2026-09-14 | KRW 9.130,00 | +%5,43 | KRW 8.730,00 | KRW 9.170,00 | KRW 8.480,00 | 45,11K |
| 2026-09-11 | KRW 8.660,00 | +%1,52 | KRW 8.530,00 | KRW 9.100,00 | KRW 8.330,00 | 18,16K |
| 2026-09-10 | KRW 8.530,00 | -%0,81 | KRW 8.610,00 | KRW 8.620,00 | KRW 8.350,00 | 5,72K |
| 2026-09-09 | KRW 8.600,00 | +%4,24 | KRW 8.250,00 | KRW 8.900,00 | KRW 8.230,00 | 15,42K |
| 2026-09-08 | KRW 8.250,00 | +%0,98 | KRW 8.220,00 | KRW 8.360,00 | KRW 8.170,00 | 8,95K |
| 2026-09-07 | KRW 8.170,00 | -%0,61 | KRW 8.290,00 | KRW 8.290,00 | KRW 8.090,00 | 6,35K |
| 2026-09-04 | KRW 8.220,00 | +%1,36 | KRW 8.270,00 | KRW 8.280,00 | KRW 8.100,00 | 3,51K |
| 2026-09-03 | KRW 8.110,00 | -%2,76 | KRW 8.370,00 | KRW 8.370,00 | KRW 8.110,00 | 7,23K |
| 2026-09-02 | KRW 8.340,00 | -%1,18 | KRW 8.370,00 | KRW 8.390,00 | KRW 8.210,00 | 3,95K |
| 2026-09-01 | KRW 8.440,00 | -%2,09 | KRW 8.620,00 | KRW 8.620,00 | KRW 8.380,00 | 4,87K |
| 2026-08-31 | KRW 8.620,00 | -%1,82 | KRW 8.780,00 | KRW 8.780,00 | KRW 8.230,00 | 6,71K |
| 2026-08-28 | KRW 8.780,00 | +%0,34 | KRW 8.750,00 | KRW 8.830,00 | KRW 8.450,00 | 9,80K |
| 2026-08-27 | KRW 8.750,00 | +%2,10 | KRW 8.570,00 | KRW 8.760,00 | KRW 8.300,00 | 14,10K |
| 2026-08-26 | KRW 8.570,00 | +%1,42 | KRW 8.450,00 | KRW 8.630,00 | KRW 8.380,00 | 5,14K |
| 2026-08-25 | KRW 8.450,00 | +%0,96 | KRW 8.150,00 | KRW 8.500,00 | KRW 8.120,00 | 4,23K |
| 2026-08-24 | KRW 8.370,00 | -%1,06 | KRW 8.460,00 | KRW 8.470,00 | KRW 8.210,00 | 5,29K |
| 2026-08-21 | KRW 8.460,00 | -%3,53 | KRW 8.830,00 | KRW 8.830,00 | KRW 8.180,00 | 14,69K |
| 2026-08-20 | KRW 8.770,00 | +%0,57 | KRW 8.900,00 | KRW 8.900,00 | KRW 8.650,00 | 4,03K |
| 2026-08-19 | KRW 8.720,00 | -%3,22 | KRW 9.010,00 | KRW 9.010,00 | KRW 8.650,00 | 3,83K |
| 2026-08-18 | KRW 9.010,00 | -%0,77 | KRW 9.180,00 | KRW 9.180,00 | KRW 8.840,00 | 6,26K |
| 2026-08-14 | KRW 9.080,00 | -%0,55 | KRW 9.130,00 | KRW 9.190,00 | KRW 8.910,00 | 6,96K |
| 2026-08-13 | KRW 9.130,00 | -%1,62 | KRW 9.470,00 | KRW 9.470,00 | KRW 9.050,00 | 7,87K |
| 2026-08-12 | KRW 9.280,00 | +%1,98 | KRW 9.100,00 | KRW 9.420,00 | KRW 9.010,00 | 8,31K |
| 2026-08-11 | KRW 9.100,00 | +%0,44 | KRW 9.060,00 | KRW 9.400,00 | KRW 9.030,00 | 8,37K |
| 2026-08-10 | KRW 9.060,00 | +%3,42 | KRW 8.910,00 | KRW 9.190,00 | KRW 8.830,00 | 11,74K |
| 2026-08-07 | KRW 8.760,00 | -%0,79 | KRW 8.840,00 | KRW 9.070,00 | KRW 8.680,00 | 8,41K |
| 2026-08-06 | KRW 8.830,00 | -%2,65 | KRW 9.060,00 | KRW 9.060,00 | KRW 8.640,00 | 13,66K |
| 2026-08-05 | KRW 9.070,00 | +%8,88 | KRW 8.680,00 | KRW 9.380,00 | KRW 8.460,00 | 41,47K |
| 2026-08-04 | KRW 8.330,00 | +%3,87 | KRW 7.800,00 | KRW 8.330,00 | KRW 7.800,00 | 21,14K |
| 2026-08-03 | KRW 8.020,00 | +%0,50 | KRW 7.960,00 | KRW 8.250,00 | KRW 7.830,00 | 7,98K |
| 2026-07-31 | KRW 7.980,00 | +%8,57 | KRW 7.450,00 | KRW 8.030,00 | KRW 7.440,00 | 16,52K |
| 2026-07-30 | KRW 7.350,00 | +%3,96 | KRW 6.840,00 | KRW 7.480,00 | KRW 6.840,00 | 11,59K |
| 2026-07-29 | KRW 7.070,00 | -%8,77 | KRW 7.850,00 | KRW 7.880,00 | KRW 7.070,00 | 21,15K |
| 2026-07-28 | KRW 7.750,00 | -%5,37 | KRW 8.130,00 | KRW 8.130,00 | KRW 7.720,00 | 17,59K |
| 2026-07-27 | KRW 8.190,00 | +%2,38 | KRW 8.000,00 | KRW 8.200,00 | KRW 7.960,00 | 13,48K |
| 2026-07-24 | KRW 8.000,00 | -%3,73 | KRW 8.220,00 | KRW 8.300,00 | KRW 7.910,00 | 16,31K |
| 2026-07-23 | KRW 8.310,00 | +%1,47 | KRW 8.200,00 | KRW 8.380,00 | KRW 8.090,00 | 14,77K |
| 2026-07-22 | KRW 8.190,00 | +%3,41 | KRW 8.030,00 | KRW 8.320,00 | KRW 8.000,00 | 11,44K |
| 2026-07-21 | KRW 7.920,00 | +%2,06 | KRW 7.740,00 | KRW 7.980,00 | KRW 7.630,00 | 7,07K |
| 2026-07-20 | KRW 7.760,00 | -%4,90 | KRW 8.160,00 | KRW 8.160,00 | KRW 7.710,00 | 10,58K |
| 2026-07-16 | KRW 8.160,00 | -%2,74 | KRW 8.390,00 | KRW 8.450,00 | KRW 8.010,00 | 6,25K |
| 2026-07-15 | KRW 8.390,00 | +%6,20 | KRW 8.090,00 | KRW 8.400,00 | KRW 8.000,00 | 12,35K |
| 2026-07-14 | KRW 7.900,00 | -%2,59 | KRW 8.270,00 | KRW 8.280,00 | KRW 7.760,00 | 29,87K |
| 2026-07-13 | KRW 8.110,00 | -%6,57 | KRW 8.740,00 | KRW 8.820,00 | KRW 8.060,00 | 43,68K |
| 2026-07-10 | KRW 8.680,00 | +%7,29 | KRW 8.090,00 | KRW 8.680,00 | KRW 8.090,00 | 25,34K |
| 2026-07-09 | KRW 8.090,00 | -%3,11 | KRW 8.350,00 | KRW 8.600,00 | KRW 7.790,00 | 87,46K |
| 2026-07-08 | KRW 8.350,00 | -%3,69 | KRW 8.280,00 | KRW 8.650,00 | KRW 8.280,00 | 29,24K |
| 2026-07-07 | KRW 8.670,00 | +%1,29 | KRW 8.370,00 | KRW 8.740,00 | KRW 8.370,00 | 26,32K |
| 2026-07-06 | KRW 8.560,00 | -%2,51 | KRW 8.780,00 | KRW 8.780,00 | KRW 8.370,00 | 17,34K |
| 2026-07-03 | KRW 8.780,00 | +%3,29 | KRW 8.500,00 | KRW 8.780,00 | KRW 8.130,00 | 18,20K |
| 2026-07-02 | KRW 8.500,00 | -%5,97 | KRW 9.000,00 | KRW 9.000,00 | KRW 8.320,00 | 31,78K |
| 2026-07-01 | KRW 9.040,00 | +%2,15 | KRW 8.960,00 | KRW 9.240,00 | KRW 8.660,00 | 15,00K |
| 2026-06-30 | KRW 8.850,00 | -%0,45 | KRW 8.890,00 | KRW 9.050,00 | KRW 8.540,00 | 15,98K |
| 2026-06-29 | KRW 8.890,00 | +%5,46 | KRW 8.150,00 | KRW 9.000,00 | KRW 8.150,00 | 25,71K |
| 2026-06-26 | KRW 8.430,00 | -%6,12 | KRW 8.800,00 | KRW 8.850,00 | KRW 8.130,00 | 35,78K |
| 2026-06-25 | KRW 8.980,00 | -%1,54 | KRW 9.120,00 | KRW 9.310,00 | KRW 8.700,00 | 28,92K |
| 2026-06-24 | KRW 9.120,00 | +%1,22 | KRW 8.950,00 | KRW 9.280,00 | KRW 8.800,00 | 18,73K |
| 2026-06-23 | KRW 9.010,00 | -%6,05 | KRW 9.850,00 | KRW 9.850,00 | KRW 8.870,00 | 38,60K |
| 2026-06-22 | KRW 9.590,00 | %0,00 | KRW 9.580,00 | KRW 9.590,00 | KRW 9.160,00 | 23,71K |
| 2026-06-19 | KRW 9.590,00 | -%3,33 | KRW 9.920,00 | KRW 9.990,00 | KRW 9.290,00 | 35,57K |
| 2026-06-18 | KRW 9.920,00 | -%2,46 | KRW 10.100,00 | KRW 10.230,00 | KRW 9.870,00 | 32,99K |
| 2026-06-17 | KRW 10.170,00 | -%3,69 | KRW 10.460,00 | KRW 10.530,00 | KRW 10.110,00 | 34,57K |
| 2026-06-16 | KRW 10.560,00 | -%0,38 | KRW 10.790,00 | KRW 10.960,00 | KRW 10.410,00 | 36,69K |
| 2026-06-15 | KRW 10.600,00 | +%0,28 | KRW 10.600,00 | KRW 11.000,00 | KRW 10.490,00 | 87,44K |
| 2026-06-12 | KRW 10.570,00 | -%0,38 | KRW 10.750,00 | KRW 11.250,00 | KRW 10.570,00 | 76,13K |
| 2026-06-11 | KRW 10.610,00 | +%2,22 | KRW 10.110,00 | KRW 10.920,00 | KRW 10.110,00 | 17,33K |
| 2026-06-10 | KRW 10.380,00 | -%4,16 | KRW 10.830,00 | KRW 10.830,00 | KRW 10.200,00 | 23 |
| 2026-06-09 | KRW 10.830,00 | +%5,56 | KRW 10.330,00 | KRW 10.940,00 | KRW 10.330,00 | 27,88K |
| 2026-06-08 | KRW 10.260,00 | -%8,31 | KRW 10.670,00 | KRW 10.730,00 | KRW 10.210,00 | 41,07K |
| 2026-06-05 | KRW 11.190,00 | -%4,11 | KRW 11.600,00 | KRW 11.610,00 | KRW 10.800,00 | 32,32K |
| 2026-06-04 | KRW 11.670,00 | +%0,26 | KRW 11.730,00 | KRW 12.900,00 | KRW 11.630,00 | 34,12K |
| 2026-06-02 | KRW 11.640,00 | -%5,52 | KRW 12.200,00 | KRW 12.310,00 | KRW 11.300,00 | 60,32K |
| 2026-06-01 | KRW 12.320,00 | -%4,64 | KRW 12.930,00 | KRW 13.800,00 | KRW 11.610,00 | 84,29K |
| 2026-05-29 | KRW 12.920,00 | +%1,65 | KRW 13.000,00 | KRW 14.070,00 | KRW 12.710,00 | 71,96K |
| 2026-05-28 | KRW 12.710,00 | -%8,76 | KRW 13.840,00 | KRW 13.840,00 | KRW 12.460,00 | 94,00K |
| 2026-05-27 | KRW 13.930,00 | -%8,11 | KRW 15.160,00 | KRW 15.170,00 | KRW 13.610,00 | 115,80K |
| 2026-05-26 | KRW 15.160,00 | +%7,52 | KRW 14.190,00 | KRW 15.500,00 | KRW 14.190,00 | 214,38K |
| 2026-05-22 | KRW 14.100,00 | +%14,08 | KRW 13.180,00 | KRW 15.990,00 | KRW 13.160,00 | 446,37K |
| 2026-05-21 | KRW 12.360,00 | +%0,24 | KRW 12.520,00 | KRW 12.990,00 | KRW 11.700,00 | 51,19K |