KX Innovation Co., Ltd. 122450
KRX · Güney Kore · Tüketici Hizmetleri
KRW 2.550,00+20,00 (+%0,79)
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 2.550,00 | +%0,79 | KRW 2.530,00 | KRW 2.570,00 | KRW 2.515,00 | 9,12K |
| 2026-09-30 | KRW 2.530,00 | +%0,80 | KRW 2.570,00 | KRW 2.570,00 | KRW 2.510,00 | 13,03K |
| 2026-09-29 | KRW 2.510,00 | -%0,99 | KRW 2.575,00 | KRW 2.580,00 | KRW 2.490,00 | 28,67K |
| 2026-09-28 | KRW 2.535,00 | -%1,55 | KRW 2.625,00 | KRW 2.630,00 | KRW 2.500,00 | 35,18K |
| 2026-09-23 | KRW 2.575,00 | -%0,39 | KRW 2.625,00 | KRW 2.625,00 | KRW 2.560,00 | 5,66K |
| 2026-09-22 | KRW 2.585,00 | -%1,52 | KRW 2.630,00 | KRW 2.650,00 | KRW 2.575,00 | 30,88K |
| 2026-09-21 | KRW 2.625,00 | -%1,32 | KRW 2.645,00 | KRW 2.660,00 | KRW 2.605,00 | 25,99K |
| 2026-09-18 | KRW 2.660,00 | +%1,33 | KRW 2.625,00 | KRW 2.670,00 | KRW 2.600,00 | 49,84K |
| 2026-09-17 | KRW 2.625,00 | -%1,13 | KRW 2.655,00 | KRW 2.655,00 | KRW 2.600,00 | 16,98K |
| 2026-09-16 | KRW 2.655,00 | -%0,19 | KRW 2.660,00 | KRW 2.660,00 | KRW 2.605,00 | 18,76K |
| 2026-09-15 | KRW 2.660,00 | -%0,93 | KRW 2.640,00 | KRW 2.700,00 | KRW 2.625,00 | 15,73K |
| 2026-09-14 | KRW 2.685,00 | +%0,56 | KRW 2.675,00 | KRW 2.700,00 | KRW 2.645,00 | 22,13K |
| 2026-09-11 | KRW 2.670,00 | -%1,84 | KRW 2.760,00 | KRW 2.760,00 | KRW 2.655,00 | 10,88K |
| 2026-09-10 | KRW 2.720,00 | +%4,82 | KRW 2.595,00 | KRW 2.760,00 | KRW 2.590,00 | 57,10K |
| 2026-09-09 | KRW 2.595,00 | -%2,44 | KRW 2.700,00 | KRW 2.770,00 | KRW 2.590,00 | 89,23K |
| 2026-09-08 | KRW 2.660,00 | -%0,19 | KRW 2.740,00 | KRW 2.740,00 | KRW 2.650,00 | 15,67K |
| 2026-09-07 | KRW 2.665,00 | -%1,30 | KRW 2.775,00 | KRW 2.775,00 | KRW 2.645,00 | 20,97K |
| 2026-09-04 | KRW 2.700,00 | -%2,35 | KRW 2.760,00 | KRW 2.790,00 | KRW 2.685,00 | 35,99K |
| 2026-09-03 | KRW 2.765,00 | -%0,18 | KRW 2.815,00 | KRW 2.815,00 | KRW 2.700,00 | 33,16K |
| 2026-09-02 | KRW 2.770,00 | +%2,97 | KRW 2.690,00 | KRW 2.795,00 | KRW 2.655,00 | 58,23K |
| 2026-09-01 | KRW 2.690,00 | -%0,74 | KRW 2.710,00 | KRW 2.715,00 | KRW 2.665,00 | 12,53K |
| 2026-08-31 | KRW 2.710,00 | -%0,55 | KRW 2.685,00 | KRW 2.715,00 | KRW 2.650,00 | 33,64K |
| 2026-08-28 | KRW 2.725,00 | -%0,18 | KRW 2.730,00 | KRW 2.760,00 | KRW 2.685,00 | 10,89K |
| 2026-08-27 | KRW 2.730,00 | -%0,91 | KRW 2.755,00 | KRW 2.765,00 | KRW 2.705,00 | 16,01K |
| 2026-08-26 | KRW 2.755,00 | -%1,08 | KRW 2.785,00 | KRW 2.790,00 | KRW 2.705,00 | 52,70K |
| 2026-08-25 | KRW 2.785,00 | -%0,36 | KRW 2.805,00 | KRW 2.805,00 | KRW 2.710,00 | 32,66K |
| 2026-08-24 | KRW 2.795,00 | -%0,18 | KRW 2.775,00 | KRW 2.800,00 | KRW 2.745,00 | 45,60K |
| 2026-08-21 | KRW 2.800,00 | +%1,27 | KRW 2.815,00 | KRW 2.815,00 | KRW 2.710,00 | 43,01K |
| 2026-08-20 | KRW 2.765,00 | +%2,60 | KRW 2.720,00 | KRW 2.800,00 | KRW 2.710,00 | 33,94K |
| 2026-08-19 | KRW 2.695,00 | -%2,18 | KRW 2.780,00 | KRW 2.780,00 | KRW 2.660,00 | 50,49K |
| 2026-08-18 | KRW 2.755,00 | -%1,61 | KRW 2.775,00 | KRW 2.830,00 | KRW 2.740,00 | 35,63K |
| 2026-08-14 | KRW 2.800,00 | +%0,18 | KRW 2.795,00 | KRW 2.835,00 | KRW 2.745,00 | 19,47K |
| 2026-08-13 | KRW 2.795,00 | +%0,90 | KRW 2.770,00 | KRW 2.850,00 | KRW 2.740,00 | 27,91K |
| 2026-08-12 | KRW 2.770,00 | -%0,36 | KRW 2.760,00 | KRW 2.835,00 | KRW 2.745,00 | 23,83K |
| 2026-08-11 | KRW 2.780,00 | +%3,73 | KRW 2.690,00 | KRW 2.800,00 | KRW 2.690,00 | 29,48K |
| 2026-08-10 | KRW 2.680,00 | +%2,10 | KRW 2.655,00 | KRW 2.685,00 | KRW 2.620,00 | 25,81K |
| 2026-08-07 | KRW 2.625,00 | -%0,19 | KRW 2.655,00 | KRW 2.655,00 | KRW 2.590,00 | 15,54K |
| 2026-08-06 | KRW 2.630,00 | +%0,57 | KRW 2.595,00 | KRW 2.630,00 | KRW 2.595,00 | 15,60K |
| 2026-08-05 | KRW 2.615,00 | +%0,38 | KRW 2.645,00 | KRW 2.670,00 | KRW 2.605,00 | 35,42K |
| 2026-08-04 | KRW 2.605,00 | +%3,58 | KRW 2.520,00 | KRW 2.620,00 | KRW 2.520,00 | 24,08K |
| 2026-08-03 | KRW 2.515,00 | %0,00 | KRW 2.580,00 | KRW 2.580,00 | KRW 2.460,00 | 29,04K |
| 2026-07-31 | KRW 2.515,00 | +%4,79 | KRW 2.500,00 | KRW 2.515,00 | KRW 2.430,00 | 33,13K |
| 2026-07-30 | KRW 2.400,00 | -%1,84 | KRW 2.250,00 | KRW 2.465,00 | KRW 2.250,00 | 59,27K |
| 2026-07-29 | KRW 2.445,00 | -%0,61 | KRW 2.460,00 | KRW 2.495,00 | KRW 2.330,00 | 93,54K |
| 2026-07-28 | KRW 2.460,00 | -%4,28 | KRW 2.570,00 | KRW 2.570,00 | KRW 2.415,00 | 87,55K |
| 2026-07-27 | KRW 2.570,00 | +%0,39 | KRW 2.640,00 | KRW 2.640,00 | KRW 2.550,00 | 22,49K |
| 2026-07-24 | KRW 2.560,00 | -%0,78 | KRW 2.580,00 | KRW 2.600,00 | KRW 2.535,00 | 23,77K |
| 2026-07-23 | KRW 2.580,00 | +%2,38 | KRW 2.520,00 | KRW 2.590,00 | KRW 2.500,00 | 14,38K |
| 2026-07-22 | KRW 2.520,00 | -%0,79 | KRW 2.565,00 | KRW 2.565,00 | KRW 2.505,00 | 22,72K |
| 2026-07-21 | KRW 2.540,00 | +%0,20 | KRW 2.525,00 | KRW 2.590,00 | KRW 2.505,00 | 38,66K |
| 2026-07-20 | KRW 2.535,00 | -%3,61 | KRW 2.610,00 | KRW 2.635,00 | KRW 2.530,00 | 74,54K |
| 2026-07-16 | KRW 2.630,00 | -%3,13 | KRW 2.680,00 | KRW 2.695,00 | KRW 2.580,00 | 40,61K |
| 2026-07-15 | KRW 2.715,00 | +%2,45 | KRW 2.690,00 | KRW 2.740,00 | KRW 2.655,00 | 68,27K |
| 2026-07-14 | KRW 2.650,00 | -%0,38 | KRW 2.620,00 | KRW 2.725,00 | KRW 2.590,00 | 40,97K |
| 2026-07-13 | KRW 2.660,00 | -%0,19 | KRW 2.740,00 | KRW 2.795,00 | KRW 2.620,00 | 80,06K |
| 2026-07-10 | KRW 2.665,00 | %0,00 | KRW 2.620,00 | KRW 2.790,00 | KRW 2.620,00 | 78,48K |
| 2026-07-09 | KRW 2.665,00 | -%1,30 | KRW 2.750,00 | KRW 2.750,00 | KRW 2.645,00 | 33,15K |
| 2026-07-08 | KRW 2.700,00 | -%1,64 | KRW 2.810,00 | KRW 2.810,00 | KRW 2.690,00 | 59,60K |
| 2026-07-07 | KRW 2.745,00 | -%1,44 | KRW 2.780,00 | KRW 2.835,00 | KRW 2.700,00 | 29,60K |
| 2026-07-06 | KRW 2.785,00 | +%1,09 | KRW 2.760,00 | KRW 2.790,00 | KRW 2.735,00 | 17,16K |
| 2026-07-03 | KRW 2.755,00 | +%0,36 | KRW 2.755,00 | KRW 2.780,00 | KRW 2.690,00 | 23,96K |
| 2026-07-02 | KRW 2.745,00 | -%0,54 | KRW 2.705,00 | KRW 2.770,00 | KRW 2.705,00 | 18,44K |
| 2026-07-01 | KRW 2.760,00 | +%2,41 | KRW 2.730,00 | KRW 2.760,00 | KRW 2.680,00 | 10,33K |
| 2026-06-30 | KRW 2.695,00 | -%1,10 | KRW 2.725,00 | KRW 2.875,00 | KRW 2.695,00 | 46,19K |
| 2026-06-29 | KRW 2.725,00 | +%6,45 | KRW 2.540,00 | KRW 2.790,00 | KRW 2.540,00 | 88,77K |
| 2026-06-26 | KRW 2.560,00 | -%1,54 | KRW 2.680,00 | KRW 2.680,00 | KRW 2.515,00 | 97,81K |
| 2026-06-25 | KRW 2.600,00 | +%0,19 | KRW 2.585,00 | KRW 2.840,00 | KRW 2.560,00 | 174,00K |
| 2026-06-24 | KRW 2.595,00 | +%0,97 | KRW 2.560,00 | KRW 2.640,00 | KRW 2.535,00 | 70,92K |
| 2026-06-23 | KRW 2.570,00 | -%5,51 | KRW 2.775,00 | KRW 2.800,00 | KRW 2.570,00 | 189,97K |
| 2026-06-22 | KRW 2.720,00 | -%3,55 | KRW 2.820,00 | KRW 2.820,00 | KRW 2.705,00 | 50,66K |
| 2026-06-19 | KRW 2.820,00 | -%0,35 | KRW 2.905,00 | KRW 2.905,00 | KRW 2.750,00 | 160,64K |
| 2026-06-18 | KRW 2.830,00 | -%0,70 | KRW 2.905,00 | KRW 2.905,00 | KRW 2.770,00 | 74,03K |
| 2026-06-17 | KRW 2.850,00 | -%0,18 | KRW 2.930,00 | KRW 2.930,00 | KRW 2.785,00 | 39,12K |
| 2026-06-16 | KRW 2.855,00 | -%0,35 | KRW 2.945,00 | KRW 2.945,00 | KRW 2.830,00 | 53,66K |
| 2026-06-15 | KRW 2.865,00 | +%0,17 | KRW 2.875,00 | KRW 2.890,00 | KRW 2.820,00 | 67,03K |
| 2026-06-12 | KRW 2.860,00 | +%4,00 | KRW 2.760,00 | KRW 2.860,00 | KRW 2.750,00 | 66,66K |
| 2026-06-11 | KRW 2.750,00 | +%2,04 | KRW 2.645,00 | KRW 2.750,00 | KRW 2.645,00 | 62,44K |
| 2026-06-10 | KRW 2.695,00 | -%3,06 | KRW 2.735,00 | KRW 2.835,00 | KRW 2.660,00 | 272 |
| 2026-06-09 | KRW 2.780,00 | +%4,12 | KRW 2.670,00 | KRW 2.820,00 | KRW 2.670,00 | 73,64K |
| 2026-06-08 | KRW 2.670,00 | -%4,98 | KRW 2.720,00 | KRW 2.810,00 | KRW 2.665,00 | 114,52K |
| 2026-06-05 | KRW 2.810,00 | -%0,71 | KRW 2.810,00 | KRW 2.890,00 | KRW 2.760,00 | 76,54K |
| 2026-06-04 | KRW 2.830,00 | +%0,18 | KRW 2.825,00 | KRW 3.035,00 | KRW 2.825,00 | 72,08K |
| 2026-06-02 | KRW 2.825,00 | -%1,74 | KRW 2.870,00 | KRW 2.895,00 | KRW 2.785,00 | 94,72K |
| 2026-06-01 | KRW 2.875,00 | -%6,20 | KRW 3.025,00 | KRW 3.055,00 | KRW 2.875,00 | 132,22K |
| 2026-05-29 | KRW 3.065,00 | +%2,51 | KRW 3.045,00 | KRW 3.075,00 | KRW 2.975,00 | 73,45K |
| 2026-05-28 | KRW 2.990,00 | -%1,81 | KRW 3.035,00 | KRW 3.035,00 | KRW 2.980,00 | 47,77K |
| 2026-05-27 | KRW 3.045,00 | -%2,56 | KRW 3.140,00 | KRW 3.230,00 | KRW 3.045,00 | 119,53K |
| 2026-05-26 | KRW 3.125,00 | -%0,95 | KRW 3.155,00 | KRW 3.290,00 | KRW 3.125,00 | 128,71K |
| 2026-05-22 | KRW 3.155,00 | +%6,23 | KRW 3.050,00 | KRW 3.165,00 | KRW 3.005,00 | 178,97K |
| 2026-05-21 | KRW 2.970,00 | +%1,54 | KRW 2.995,00 | KRW 3.065,00 | KRW 2.930,00 | 87,11K |