AMOGREENTECH Co., Ltd. 125210
KRX · Güney Kore · Üretici İmalatı
KRW 6.560,00+230,00 (+%3,63)
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 6.560,00 | +%3,63 | KRW 6.330,00 | KRW 6.670,00 | KRW 6.270,00 | 237,89K |
| 2026-10-01 | KRW 6.330,00 | +%2,93 | KRW 6.160,00 | KRW 6.340,00 | KRW 6.050,00 | 119,21K |
| 2026-09-30 | KRW 6.150,00 | +%0,33 | KRW 6.250,00 | KRW 6.280,00 | KRW 6.110,00 | 61,18K |
| 2026-09-29 | KRW 6.130,00 | -%1,13 | KRW 6.200,00 | KRW 6.230,00 | KRW 6.020,00 | 64,27K |
| 2026-09-28 | KRW 6.200,00 | +%1,31 | KRW 6.180,00 | KRW 6.320,00 | KRW 6.090,00 | 95,88K |
| 2026-09-23 | KRW 6.120,00 | -%0,65 | KRW 6.150,00 | KRW 6.220,00 | KRW 6.020,00 | 90,89K |
| 2026-09-22 | KRW 6.160,00 | +%3,53 | KRW 5.990,00 | KRW 6.580,00 | KRW 5.980,00 | 312,97K |
| 2026-09-21 | KRW 5.950,00 | -%3,72 | KRW 6.220,00 | KRW 6.390,00 | KRW 5.910,00 | 174,84K |
| 2026-09-18 | KRW 6.180,00 | -%1,28 | KRW 6.280,00 | KRW 6.530,00 | KRW 6.120,00 | 421,34K |
| 2026-09-17 | KRW 6.260,00 | +%1,62 | KRW 6.100,00 | KRW 6.260,00 | KRW 6.060,00 | 256,53K |
| 2026-09-16 | KRW 6.160,00 | +%10,39 | KRW 5.580,00 | KRW 6.760,00 | KRW 5.560,00 | 2,41M |
| 2026-09-15 | KRW 5.580,00 | %0,00 | KRW 5.530,00 | KRW 5.700,00 | KRW 5.470,00 | 26,76K |
| 2026-09-14 | KRW 5.580,00 | -%1,41 | KRW 5.550,00 | KRW 5.650,00 | KRW 5.470,00 | 49,47K |
| 2026-09-11 | KRW 5.660,00 | -%1,39 | KRW 5.730,00 | KRW 6.095,00 | KRW 5.580,00 | 143,90K |
| 2026-09-10 | KRW 5.740,00 | +%1,41 | KRW 5.660,00 | KRW 5.750,00 | KRW 5.500,00 | 38,63K |
| 2026-09-09 | KRW 5.660,00 | +%3,28 | KRW 5.460,00 | KRW 5.660,00 | KRW 5.360,00 | 68,69K |
| 2026-09-08 | KRW 5.480,00 | -%1,44 | KRW 5.560,00 | KRW 5.660,00 | KRW 5.440,00 | 49,52K |
| 2026-09-07 | KRW 5.560,00 | +%1,83 | KRW 5.470,00 | KRW 5.600,00 | KRW 5.390,00 | 34,45K |
| 2026-09-04 | KRW 5.460,00 | +%0,74 | KRW 5.490,00 | KRW 5.730,00 | KRW 5.340,00 | 58,95K |
| 2026-09-03 | KRW 5.420,00 | -%1,45 | KRW 5.510,00 | KRW 5.590,00 | KRW 5.300,00 | 46,54K |
| 2026-09-02 | KRW 5.500,00 | -%4,35 | KRW 5.690,00 | KRW 5.690,00 | KRW 5.450,00 | 53,48K |
| 2026-09-01 | KRW 5.750,00 | -%0,69 | KRW 5.790,00 | KRW 5.850,00 | KRW 5.650,00 | 40,37K |
| 2026-08-31 | KRW 5.790,00 | +%1,40 | KRW 5.710,00 | KRW 5.840,00 | KRW 5.550,00 | 59,91K |
| 2026-08-28 | KRW 5.710,00 | -%1,38 | KRW 5.750,00 | KRW 5.840,00 | KRW 5.630,00 | 46,80K |
| 2026-08-27 | KRW 5.790,00 | +%2,66 | KRW 5.800,00 | KRW 5.820,00 | KRW 5.580,00 | 87,52K |
| 2026-08-26 | KRW 5.640,00 | +%0,89 | KRW 5.560,00 | KRW 5.660,00 | KRW 5.440,00 | 31,53K |
| 2026-08-25 | KRW 5.590,00 | +%1,08 | KRW 5.530,00 | KRW 5.600,00 | KRW 5.190,00 | 61,42K |
| 2026-08-24 | KRW 5.530,00 | +%2,79 | KRW 5.380,00 | KRW 6.020,00 | KRW 5.340,00 | 735,00K |
| 2026-08-21 | KRW 5.380,00 | -%5,94 | KRW 5.650,00 | KRW 5.660,00 | KRW 5.260,00 | 71,73K |
| 2026-08-20 | KRW 5.720,00 | -%0,17 | KRW 5.720,00 | KRW 5.880,00 | KRW 5.490,00 | 75,85K |
| 2026-08-19 | KRW 5.730,00 | -%4,18 | KRW 5.900,00 | KRW 5.950,00 | KRW 5.480,00 | 55,13K |
| 2026-08-18 | KRW 5.980,00 | -%4,63 | KRW 6.250,00 | KRW 6.250,00 | KRW 5.850,00 | 79,30K |
| 2026-08-14 | KRW 6.270,00 | +%0,80 | KRW 6.300,00 | KRW 6.350,00 | KRW 6.100,00 | 50,36K |
| 2026-08-13 | KRW 6.220,00 | %0,00 | KRW 6.340,00 | KRW 6.380,00 | KRW 6.150,00 | 65,96K |
| 2026-08-12 | KRW 6.220,00 | +%0,16 | KRW 6.210,00 | KRW 6.270,00 | KRW 6.090,00 | 45,05K |
| 2026-08-11 | KRW 6.210,00 | +%0,32 | KRW 6.190,00 | KRW 6.270,00 | KRW 5.980,00 | 95,50K |
| 2026-08-10 | KRW 6.190,00 | +%4,92 | KRW 5.990,00 | KRW 6.200,00 | KRW 5.880,00 | 54,96K |
| 2026-08-07 | KRW 5.900,00 | +%2,61 | KRW 5.830,00 | KRW 6.030,00 | KRW 5.650,00 | 42,44K |
| 2026-08-06 | KRW 5.750,00 | -%3,04 | KRW 5.880,00 | KRW 5.970,00 | KRW 5.630,00 | 61,41K |
| 2026-08-05 | KRW 5.930,00 | +%4,96 | KRW 5.680,00 | KRW 5.950,00 | KRW 5.680,00 | 52,86K |
| 2026-08-04 | KRW 5.650,00 | +%6,00 | KRW 5.320,00 | KRW 5.700,00 | KRW 5.320,00 | 49,46K |
| 2026-08-03 | KRW 5.330,00 | +%3,50 | KRW 5.090,00 | KRW 5.440,00 | KRW 4.985,00 | 68,21K |
| 2026-07-31 | KRW 5.150,00 | +%10,40 | KRW 4.710,00 | KRW 5.210,00 | KRW 4.710,00 | 79,86K |
| 2026-07-30 | KRW 4.665,00 | +%0,54 | KRW 4.350,00 | KRW 4.820,00 | KRW 4.350,00 | 60,35K |
| 2026-07-29 | KRW 4.640,00 | -%12,62 | KRW 5.310,00 | KRW 5.330,00 | KRW 4.505,00 | 209,71K |
| 2026-07-28 | KRW 5.310,00 | -%5,85 | KRW 5.560,00 | KRW 5.560,00 | KRW 5.070,00 | 103,34K |
| 2026-07-27 | KRW 5.640,00 | +%0,89 | KRW 5.610,00 | KRW 5.700,00 | KRW 5.510,00 | 37,64K |
| 2026-07-24 | KRW 5.590,00 | -%5,25 | KRW 5.860,00 | KRW 5.900,00 | KRW 5.550,00 | 66,51K |
| 2026-07-23 | KRW 5.900,00 | +%5,36 | KRW 5.600,00 | KRW 5.900,00 | KRW 5.600,00 | 70,97K |
| 2026-07-22 | KRW 5.600,00 | +%3,90 | KRW 5.590,00 | KRW 5.770,00 | KRW 5.450,00 | 106,75K |
| 2026-07-21 | KRW 5.390,00 | -%0,92 | KRW 5.300,00 | KRW 5.500,00 | KRW 5.250,00 | 77,07K |
| 2026-07-20 | KRW 5.440,00 | -%8,26 | KRW 5.930,00 | KRW 5.930,00 | KRW 5.420,00 | 101,37K |
| 2026-07-16 | KRW 5.930,00 | -%0,67 | KRW 5.970,00 | KRW 5.990,00 | KRW 5.650,00 | 45,81K |
| 2026-07-15 | KRW 5.970,00 | +%5,48 | KRW 5.710,00 | KRW 6.050,00 | KRW 5.710,00 | 65,68K |
| 2026-07-14 | KRW 5.660,00 | -%6,14 | KRW 6.030,00 | KRW 6.030,00 | KRW 5.460,00 | 134,56K |
| 2026-07-13 | KRW 6.030,00 | -%5,63 | KRW 6.400,00 | KRW 6.590,00 | KRW 6.010,00 | 79,88K |
| 2026-07-10 | KRW 6.390,00 | +%8,12 | KRW 5.990,00 | KRW 6.460,00 | KRW 5.950,00 | 74,21K |
| 2026-07-09 | KRW 5.910,00 | -%1,17 | KRW 5.850,00 | KRW 6.240,00 | KRW 5.800,00 | 67,55K |
| 2026-07-08 | KRW 5.980,00 | -%6,12 | KRW 6.400,00 | KRW 6.400,00 | KRW 5.860,00 | 100,23K |
| 2026-07-07 | KRW 6.370,00 | +%0,31 | KRW 6.350,00 | KRW 6.490,00 | KRW 6.140,00 | 77,52K |
| 2026-07-06 | KRW 6.350,00 | -%2,46 | KRW 6.640,00 | KRW 6.650,00 | KRW 6.150,00 | 75,89K |
| 2026-07-03 | KRW 6.510,00 | +%4,66 | KRW 6.220,00 | KRW 6.530,00 | KRW 5.910,00 | 72,12K |
| 2026-07-02 | KRW 6.220,00 | -%6,33 | KRW 6.640,00 | KRW 6.640,00 | KRW 6.130,00 | 148,24K |
| 2026-07-01 | KRW 6.640,00 | +%6,24 | KRW 6.400,00 | KRW 7.030,00 | KRW 6.210,00 | 161,94K |
| 2026-06-30 | KRW 6.250,00 | -%2,95 | KRW 6.550,00 | KRW 6.550,00 | KRW 6.150,00 | 85,36K |
| 2026-06-29 | KRW 6.440,00 | +%7,51 | KRW 6.000,00 | KRW 6.590,00 | KRW 5.950,00 | 173,37K |
| 2026-06-26 | KRW 5.990,00 | -%6,70 | KRW 6.420,00 | KRW 6.420,00 | KRW 5.780,00 | 217,69K |
| 2026-06-25 | KRW 6.420,00 | -%7,36 | KRW 6.950,00 | KRW 7.140,00 | KRW 6.360,00 | 227,00K |
| 2026-06-24 | KRW 6.930,00 | -%0,43 | KRW 6.960,00 | KRW 7.230,00 | KRW 6.720,00 | 98,08K |
| 2026-06-23 | KRW 6.960,00 | -%13,54 | KRW 7.790,00 | KRW 8.240,00 | KRW 6.900,00 | 329,21K |
| 2026-06-22 | KRW 8.050,00 | -%2,78 | KRW 8.280,00 | KRW 8.470,00 | KRW 7.850,00 | 113,31K |
| 2026-06-19 | KRW 8.280,00 | -%6,23 | KRW 8.870,00 | KRW 9.090,00 | KRW 8.050,00 | 158,03K |
| 2026-06-18 | KRW 8.830,00 | -%6,76 | KRW 9.470,00 | KRW 9.500,00 | KRW 8.830,00 | 159,28K |
| 2026-06-17 | KRW 9.470,00 | +%0,64 | KRW 9.410,00 | KRW 9.670,00 | KRW 9.030,00 | 146,43K |
| 2026-06-16 | KRW 9.410,00 | +%3,98 | KRW 9.320,00 | KRW 10.280,00 | KRW 9.080,00 | 606,10K |
| 2026-06-15 | KRW 9.050,00 | -%2,27 | KRW 9.590,00 | KRW 9.590,00 | KRW 8.940,00 | 123,35K |
| 2026-06-12 | KRW 9.260,00 | +%3,35 | KRW 9.280,00 | KRW 9.570,00 | KRW 8.970,00 | 190,47K |
| 2026-06-11 | KRW 8.960,00 | +%2,28 | KRW 8.600,00 | KRW 9.370,00 | KRW 8.340,00 | 213,94K |
| 2026-06-10 | KRW 8.760,00 | +%2,70 | KRW 8.280,00 | KRW 9.230,00 | KRW 8.280,00 | 281 |
| 2026-06-09 | KRW 8.530,00 | +%8,66 | KRW 7.840,00 | KRW 8.660,00 | KRW 7.840,00 | 176,89K |
| 2026-06-08 | KRW 7.850,00 | -%9,04 | KRW 7.800,00 | KRW 8.160,00 | KRW 7.600,00 | 424,76K |
| 2026-06-05 | KRW 8.630,00 | -%4,00 | KRW 8.910,00 | KRW 8.980,00 | KRW 8.490,00 | 157,53K |
| 2026-06-04 | KRW 8.990,00 | -%0,66 | KRW 9.060,00 | KRW 9.440,00 | KRW 8.700,00 | 160,99K |
| 2026-06-02 | KRW 9.050,00 | -%5,24 | KRW 9.520,00 | KRW 9.550,00 | KRW 8.810,00 | 256,90K |
| 2026-06-01 | KRW 9.550,00 | -%6,92 | KRW 10.240,00 | KRW 10.240,00 | KRW 9.410,00 | 397,74K |
| 2026-05-29 | KRW 10.260,00 | -%5,09 | KRW 10.930,00 | KRW 10.930,00 | KRW 9.990,00 | 394,78K |
| 2026-05-28 | KRW 10.810,00 | -%4,76 | KRW 11.490,00 | KRW 11.490,00 | KRW 10.390,00 | 322,01K |
| 2026-05-27 | KRW 11.350,00 | -%4,94 | KRW 12.190,00 | KRW 12.190,00 | KRW 11.130,00 | 267,02K |
| 2026-05-26 | KRW 11.940,00 | -%2,21 | KRW 12.330,00 | KRW 12.860,00 | KRW 11.810,00 | 250,40K |
| 2026-05-22 | KRW 12.210,00 | +%7,96 | KRW 11.480,00 | KRW 12.480,00 | KRW 11.420,00 | 324,67K |