MOTREX Co., Ltd. 118990
KRX · Güney Kore · Üretici İmalatı
KRW 6.330,00-80,00 (-%1,25)
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 6.330,00 | -%1,25 | KRW 6.410,00 | KRW 6.470,00 | KRW 6.260,00 | 35,95K |
| 2026-10-01 | KRW 6.410,00 | -%0,47 | KRW 6.410,00 | KRW 6.460,00 | KRW 6.370,00 | 25,01K |
| 2026-09-30 | KRW 6.440,00 | +%0,78 | KRW 6.450,00 | KRW 6.480,00 | KRW 6.340,00 | 23,64K |
| 2026-09-29 | KRW 6.390,00 | -%4,48 | KRW 6.680,00 | KRW 6.680,00 | KRW 6.280,00 | 48,98K |
| 2026-09-28 | KRW 6.690,00 | -%1,76 | KRW 6.760,00 | KRW 6.800,00 | KRW 6.690,00 | 56,50K |
| 2026-09-23 | KRW 6.810,00 | -%0,15 | KRW 6.840,00 | KRW 6.850,00 | KRW 6.750,00 | 71,04K |
| 2026-09-22 | KRW 6.820,00 | %0,00 | KRW 6.820,00 | KRW 6.890,00 | KRW 6.780,00 | 86,21K |
| 2026-09-21 | KRW 6.820,00 | +%1,19 | KRW 6.750,00 | KRW 6.870,00 | KRW 6.650,00 | 100,47K |
| 2026-09-18 | KRW 6.740,00 | %0,00 | KRW 6.740,00 | KRW 6.790,00 | KRW 6.670,00 | 90,12K |
| 2026-09-17 | KRW 6.740,00 | +%1,81 | KRW 6.620,00 | KRW 6.770,00 | KRW 6.620,00 | 80,20K |
| 2026-09-16 | KRW 6.620,00 | +%0,30 | KRW 6.640,00 | KRW 6.680,00 | KRW 6.520,00 | 127,46K |
| 2026-09-15 | KRW 6.600,00 | +%0,92 | KRW 6.560,00 | KRW 6.750,00 | KRW 6.480,00 | 157,84K |
| 2026-09-14 | KRW 6.540,00 | +%5,83 | KRW 6.240,00 | KRW 6.630,00 | KRW 6.210,00 | 188,81K |
| 2026-09-11 | KRW 6.180,00 | -%0,16 | KRW 6.170,00 | KRW 6.300,00 | KRW 6.020,00 | 52,06K |
| 2026-09-10 | KRW 6.190,00 | +%0,81 | KRW 6.140,00 | KRW 6.220,00 | KRW 5.950,00 | 57,84K |
| 2026-09-09 | KRW 6.140,00 | +%0,49 | KRW 6.110,00 | KRW 6.210,00 | KRW 6.110,00 | 37,28K |
| 2026-09-08 | KRW 6.110,00 | -%1,45 | KRW 6.150,00 | KRW 6.250,00 | KRW 6.040,00 | 77,81K |
| 2026-09-07 | KRW 6.200,00 | -%5,20 | KRW 6.480,00 | KRW 6.490,00 | KRW 6.180,00 | 96,55K |
| 2026-09-04 | KRW 6.540,00 | -%0,30 | KRW 6.610,00 | KRW 6.630,00 | KRW 6.450,00 | 107,60K |
| 2026-09-03 | KRW 6.560,00 | -%2,24 | KRW 6.710,00 | KRW 6.780,00 | KRW 6.340,00 | 155,57K |
| 2026-09-02 | KRW 6.710,00 | -%0,74 | KRW 6.730,00 | KRW 6.820,00 | KRW 6.610,00 | 120,79K |
| 2026-09-01 | KRW 6.760,00 | -%0,15 | KRW 6.770,00 | KRW 6.850,00 | KRW 6.650,00 | 140,70K |
| 2026-08-31 | KRW 6.770,00 | +%2,73 | KRW 6.590,00 | KRW 6.810,00 | KRW 6.450,00 | 176,76K |
| 2026-08-28 | KRW 6.590,00 | +%5,27 | KRW 6.260,00 | KRW 6.610,00 | KRW 6.160,00 | 143,92K |
| 2026-08-27 | KRW 6.260,00 | -%0,79 | KRW 6.320,00 | KRW 6.430,00 | KRW 6.220,00 | 119,61K |
| 2026-08-26 | KRW 6.310,00 | +%4,47 | KRW 6.070,00 | KRW 6.340,00 | KRW 5.970,00 | 207,24K |
| 2026-08-25 | KRW 6.040,00 | +%9,03 | KRW 5.690,00 | KRW 6.060,00 | KRW 5.550,00 | 224,00K |
| 2026-08-24 | KRW 5.540,00 | +%0,73 | KRW 5.510,00 | KRW 5.580,00 | KRW 5.410,00 | 48,32K |
| 2026-08-21 | KRW 5.500,00 | -%4,68 | KRW 5.720,00 | KRW 5.750,00 | KRW 5.440,00 | 70,02K |
| 2026-08-20 | KRW 5.770,00 | +%10,54 | KRW 5.250,00 | KRW 5.810,00 | KRW 5.200,00 | 216,21K |
| 2026-08-19 | KRW 5.220,00 | -%3,87 | KRW 5.370,00 | KRW 5.440,00 | KRW 5.220,00 | 42,22K |
| 2026-08-18 | KRW 5.430,00 | -%5,24 | KRW 5.810,00 | KRW 5.850,00 | KRW 5.430,00 | 126,48K |
| 2026-08-14 | KRW 5.730,00 | +%7,71 | KRW 5.420,00 | KRW 6.180,00 | KRW 5.420,00 | 712,05K |
| 2026-08-13 | KRW 5.320,00 | -%0,56 | KRW 5.420,00 | KRW 5.500,00 | KRW 5.260,00 | 85,08K |
| 2026-08-12 | KRW 5.350,00 | +%0,94 | KRW 5.330,00 | KRW 5.480,00 | KRW 5.210,00 | 75,03K |
| 2026-08-11 | KRW 5.300,00 | +%1,73 | KRW 5.160,00 | KRW 5.300,00 | KRW 5.160,00 | 40,89K |
| 2026-08-10 | KRW 5.210,00 | +%4,51 | KRW 5.040,00 | KRW 5.210,00 | KRW 5.025,00 | 60,15K |
| 2026-08-07 | KRW 4.985,00 | -%0,89 | KRW 5.070,00 | KRW 5.090,00 | KRW 4.850,00 | 77,85K |
| 2026-08-06 | KRW 5.030,00 | -%0,59 | KRW 5.020,00 | KRW 5.090,00 | KRW 4.945,00 | 21,86K |
| 2026-08-05 | KRW 5.060,00 | +%1,20 | KRW 5.030,00 | KRW 5.150,00 | KRW 5.030,00 | 43,93K |
| 2026-08-04 | KRW 5.000,00 | +%4,60 | KRW 4.785,00 | KRW 5.060,00 | KRW 4.785,00 | 58,82K |
| 2026-08-03 | KRW 4.780,00 | -%0,42 | KRW 4.800,00 | KRW 4.990,00 | KRW 4.705,00 | 30,10K |
| 2026-07-31 | KRW 4.800,00 | +%10,73 | KRW 4.410,00 | KRW 4.810,00 | KRW 4.410,00 | 57,90K |
| 2026-07-30 | KRW 4.335,00 | -%1,48 | KRW 4.240,00 | KRW 4.615,00 | KRW 4.240,00 | 76,62K |
| 2026-07-29 | KRW 4.400,00 | -%8,62 | KRW 4.815,00 | KRW 4.945,00 | KRW 4.260,00 | 91,81K |
| 2026-07-28 | KRW 4.815,00 | -%6,14 | KRW 5.130,00 | KRW 5.130,00 | KRW 4.810,00 | 72,84K |
| 2026-07-27 | KRW 5.130,00 | +%0,59 | KRW 5.120,00 | KRW 5.310,00 | KRW 5.120,00 | 27,79K |
| 2026-07-24 | KRW 5.100,00 | -%3,77 | KRW 5.300,00 | KRW 5.300,00 | KRW 5.060,00 | 37,72K |
| 2026-07-23 | KRW 5.300,00 | +%5,37 | KRW 5.070,00 | KRW 5.370,00 | KRW 5.050,00 | 55,58K |
| 2026-07-22 | KRW 5.030,00 | -%0,40 | KRW 5.110,00 | KRW 5.200,00 | KRW 5.030,00 | 40,75K |
| 2026-07-21 | KRW 5.050,00 | +%0,60 | KRW 4.925,00 | KRW 5.150,00 | KRW 4.920,00 | 65,97K |
| 2026-07-20 | KRW 5.020,00 | -%5,46 | KRW 5.300,00 | KRW 5.300,00 | KRW 5.010,00 | 57,11K |
| 2026-07-16 | KRW 5.310,00 | -%1,48 | KRW 5.260,00 | KRW 5.420,00 | KRW 5.250,00 | 33,23K |
| 2026-07-15 | KRW 5.390,00 | +%5,89 | KRW 5.170,00 | KRW 5.390,00 | KRW 5.170,00 | 61,29K |
| 2026-07-14 | KRW 5.090,00 | -%6,43 | KRW 5.440,00 | KRW 5.440,00 | KRW 4.990,00 | 237,47K |
| 2026-07-13 | KRW 5.440,00 | -%1,45 | KRW 5.530,00 | KRW 5.650,00 | KRW 5.280,00 | 66,25K |
| 2026-07-10 | KRW 5.520,00 | +%4,94 | KRW 5.220,00 | KRW 5.580,00 | KRW 5.220,00 | 72,83K |
| 2026-07-09 | KRW 5.260,00 | -%2,23 | KRW 5.270,00 | KRW 5.370,00 | KRW 5.110,00 | 79,85K |
| 2026-07-08 | KRW 5.380,00 | -%4,27 | KRW 5.580,00 | KRW 5.600,00 | KRW 5.220,00 | 119,99K |
| 2026-07-07 | KRW 5.620,00 | -%0,35 | KRW 5.590,00 | KRW 5.650,00 | KRW 5.390,00 | 68,69K |
| 2026-07-06 | KRW 5.640,00 | +%0,36 | KRW 5.630,00 | KRW 5.650,00 | KRW 5.430,00 | 31,96K |
| 2026-07-03 | KRW 5.620,00 | +%1,08 | KRW 5.560,00 | KRW 5.620,00 | KRW 5.300,00 | 75,47K |
| 2026-07-02 | KRW 5.560,00 | -%0,18 | KRW 5.570,00 | KRW 5.580,00 | KRW 5.220,00 | 77,62K |
| 2026-07-01 | KRW 5.570,00 | +%1,09 | KRW 5.510,00 | KRW 5.680,00 | KRW 5.420,00 | 66,44K |
| 2026-06-30 | KRW 5.510,00 | -%2,82 | KRW 5.670,00 | KRW 5.720,00 | KRW 5.500,00 | 77,34K |
| 2026-06-29 | KRW 5.670,00 | +%8,41 | KRW 5.050,00 | KRW 5.670,00 | KRW 5.050,00 | 97,76K |
| 2026-06-26 | KRW 5.230,00 | -%5,08 | KRW 5.460,00 | KRW 5.500,00 | KRW 5.020,00 | 165,96K |
| 2026-06-25 | KRW 5.510,00 | -%4,01 | KRW 5.700,00 | KRW 5.800,00 | KRW 5.360,00 | 146,11K |
| 2026-06-24 | KRW 5.740,00 | +%0,35 | KRW 5.620,00 | KRW 5.780,00 | KRW 5.510,00 | 139,83K |
| 2026-06-23 | KRW 5.720,00 | -%6,84 | KRW 6.010,00 | KRW 6.080,00 | KRW 5.510,00 | 204,72K |
| 2026-06-22 | KRW 6.140,00 | -%4,21 | KRW 6.230,00 | KRW 6.380,00 | KRW 5.950,00 | 187,64K |
| 2026-06-19 | KRW 6.410,00 | -%6,29 | KRW 6.840,00 | KRW 6.850,00 | KRW 6.210,00 | 184,03K |
| 2026-06-18 | KRW 6.840,00 | -%2,43 | KRW 7.010,00 | KRW 7.010,00 | KRW 6.680,00 | 107,84K |
| 2026-06-17 | KRW 7.010,00 | -%0,43 | KRW 7.030,00 | KRW 7.030,00 | KRW 6.840,00 | 57,60K |
| 2026-06-16 | KRW 7.040,00 | +%0,28 | KRW 6.960,00 | KRW 7.070,00 | KRW 6.900,00 | 60,17K |
| 2026-06-15 | KRW 7.020,00 | +%1,15 | KRW 7.050,00 | KRW 7.160,00 | KRW 6.910,00 | 87,93K |
| 2026-06-12 | KRW 6.940,00 | +%3,89 | KRW 6.730,00 | KRW 6.950,00 | KRW 6.730,00 | 135,67K |
| 2026-06-11 | KRW 6.680,00 | +%0,30 | KRW 6.520,00 | KRW 6.720,00 | KRW 6.330,00 | 98,85K |
| 2026-06-10 | KRW 6.660,00 | -%0,89 | KRW 6.570,00 | KRW 6.710,00 | KRW 6.400,00 | 1 |
| 2026-06-09 | KRW 6.720,00 | +%5,83 | KRW 6.290,00 | KRW 6.740,00 | KRW 6.290,00 | 109,42K |
| 2026-06-08 | KRW 6.350,00 | -%8,63 | KRW 6.330,00 | KRW 6.530,00 | KRW 6.260,00 | 137,68K |
| 2026-06-05 | KRW 6.950,00 | -%1,28 | KRW 6.960,00 | KRW 6.980,00 | KRW 6.680,00 | 117,60K |
| 2026-06-04 | KRW 7.040,00 | +%0,14 | KRW 6.960,00 | KRW 7.130,00 | KRW 6.880,00 | 90,96K |
| 2026-06-02 | KRW 7.030,00 | -%3,03 | KRW 7.130,00 | KRW 7.240,00 | KRW 6.490,00 | 243,35K |
| 2026-06-01 | KRW 7.250,00 | -%3,59 | KRW 7.520,00 | KRW 7.540,00 | KRW 7.110,00 | 215,44K |
| 2026-05-29 | KRW 7.520,00 | -%4,08 | KRW 7.810,00 | KRW 7.860,00 | KRW 7.370,00 | 197,62K |
| 2026-05-28 | KRW 7.840,00 | -%2,85 | KRW 8.070,00 | KRW 8.070,00 | KRW 7.450,00 | 217,34K |
| 2026-05-27 | KRW 8.070,00 | -%4,83 | KRW 8.400,00 | KRW 8.460,00 | KRW 7.830,00 | 205,41K |
| 2026-05-26 | KRW 8.480,00 | %0,00 | KRW 8.540,00 | KRW 8.600,00 | KRW 8.270,00 | 113,52K |
| 2026-05-22 | KRW 8.480,00 | +%2,42 | KRW 8.280,00 | KRW 8.480,00 | KRW 8.200,00 | 107,91K |