N Robotics Co., Ltd. 138360
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 1.465,00-72,00 (-%4,68)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.481,00 | -%3,64 | KRW 1.530,00 | KRW 1.530,00 | KRW 1.452,00 | 998,70K |
| 2026-10-01 | KRW 1.537,00 | -%0,97 | KRW 1.576,00 | KRW 1.576,00 | KRW 1.523,00 | 744,65K |
| 2026-09-30 | KRW 1.552,00 | +%0,71 | KRW 1.560,00 | KRW 1.648,00 | KRW 1.541,00 | 534,06K |
| 2026-09-29 | KRW 1.541,00 | -%5,75 | KRW 1.644,00 | KRW 1.644,00 | KRW 1.530,00 | 715,26K |
| 2026-09-28 | KRW 1.635,00 | -%1,45 | KRW 1.680,00 | KRW 1.680,00 | KRW 1.635,00 | 498,33K |
| 2026-09-23 | KRW 1.659,00 | -%1,89 | KRW 1.720,00 | KRW 1.730,00 | KRW 1.651,00 | 393,97K |
| 2026-09-22 | KRW 1.691,00 | -%1,63 | KRW 1.719,00 | KRW 1.773,00 | KRW 1.677,00 | 372,25K |
| 2026-09-21 | KRW 1.719,00 | +%1,18 | KRW 1.705,00 | KRW 1.740,00 | KRW 1.685,00 | 551,40K |
| 2026-09-18 | KRW 1.699,00 | +%0,77 | KRW 1.690,00 | KRW 1.710,00 | KRW 1.610,00 | 353,29K |
| 2026-09-17 | KRW 1.686,00 | +%2,00 | KRW 1.665,00 | KRW 1.720,00 | KRW 1.631,00 | 358,61K |
| 2026-09-16 | KRW 1.653,00 | %0,00 | KRW 1.660,00 | KRW 1.660,00 | KRW 1.624,00 | 367,42K |
| 2026-09-15 | KRW 1.653,00 | -%1,02 | KRW 1.670,00 | KRW 1.690,00 | KRW 1.631,00 | 273,35K |
| 2026-09-14 | KRW 1.670,00 | -%0,36 | KRW 1.676,00 | KRW 1.676,00 | KRW 1.638,00 | 275,84K |
| 2026-09-11 | KRW 1.676,00 | -%2,10 | KRW 1.666,00 | KRW 1.711,00 | KRW 1.660,00 | 288,66K |
| 2026-09-10 | KRW 1.712,00 | +%1,78 | KRW 1.710,00 | KRW 1.815,00 | KRW 1.697,00 | 714,82K |
| 2026-09-09 | KRW 1.682,00 | +%0,36 | KRW 1.676,00 | KRW 1.690,00 | KRW 1.661,00 | 448,80K |
| 2026-09-08 | KRW 1.676,00 | -%2,39 | KRW 1.719,00 | KRW 1.739,00 | KRW 1.660,00 | 685,17K |
| 2026-09-07 | KRW 1.717,00 | -%0,75 | KRW 1.750,00 | KRW 1.760,00 | KRW 1.710,00 | 338,93K |
| 2026-09-04 | KRW 1.730,00 | +%2,31 | KRW 1.730,00 | KRW 1.831,00 | KRW 1.715,00 | 1,18M |
| 2026-09-03 | KRW 1.691,00 | +%0,18 | KRW 1.688,00 | KRW 1.730,00 | KRW 1.651,00 | 183,97K |
| 2026-09-02 | KRW 1.688,00 | -%2,54 | KRW 1.710,00 | KRW 1.733,00 | KRW 1.685,00 | 232,59K |
| 2026-09-01 | KRW 1.732,00 | -%1,20 | KRW 1.763,00 | KRW 1.775,00 | KRW 1.719,00 | 203,47K |
| 2026-08-31 | KRW 1.753,00 | +%0,81 | KRW 1.718,00 | KRW 1.760,00 | KRW 1.700,00 | 241,26K |
| 2026-08-28 | KRW 1.739,00 | +%0,46 | KRW 1.737,00 | KRW 1.750,00 | KRW 1.704,00 | 213,15K |
| 2026-08-27 | KRW 1.731,00 | -%0,86 | KRW 1.751,00 | KRW 1.790,00 | KRW 1.728,00 | 257,33K |
| 2026-08-26 | KRW 1.746,00 | +%0,11 | KRW 1.760,00 | KRW 1.764,00 | KRW 1.700,00 | 328,25K |
| 2026-08-25 | KRW 1.744,00 | +%2,89 | KRW 1.740,00 | KRW 1.799,00 | KRW 1.695,00 | 640,13K |
| 2026-08-24 | KRW 1.695,00 | -%1,74 | KRW 1.726,00 | KRW 1.739,00 | KRW 1.695,00 | 436,81K |
| 2026-08-21 | KRW 1.725,00 | -%5,12 | KRW 1.780,00 | KRW 1.794,00 | KRW 1.700,00 | 670,21K |
| 2026-08-20 | KRW 1.818,00 | +%1,06 | KRW 1.807,00 | KRW 1.845,00 | KRW 1.796,00 | 534,07K |
| 2026-08-19 | KRW 1.799,00 | -%4,87 | KRW 1.890,00 | KRW 1.890,00 | KRW 1.796,00 | 1,04M |
| 2026-08-18 | KRW 1.891,00 | -%11,43 | KRW 2.170,00 | KRW 2.170,00 | KRW 1.864,00 | 3,26M |
| 2026-08-14 | KRW 2.135,00 | +%8,27 | KRW 1.999,00 | KRW 2.460,00 | KRW 1.978,00 | 6,65M |
| 2026-08-13 | KRW 1.972,00 | -%1,15 | KRW 2.000,00 | KRW 2.035,00 | KRW 1.960,00 | 520,92K |
| 2026-08-12 | KRW 1.995,00 | +%0,81 | KRW 1.980,00 | KRW 2.020,00 | KRW 1.936,00 | 355,88K |
| 2026-08-11 | KRW 1.979,00 | -%1,05 | KRW 2.010,00 | KRW 2.020,00 | KRW 1.941,00 | 362,00K |
| 2026-08-10 | KRW 2.000,00 | +%3,31 | KRW 1.937,00 | KRW 2.010,00 | KRW 1.925,00 | 408,29K |
| 2026-08-07 | KRW 1.936,00 | -%1,02 | KRW 1.972,00 | KRW 2.015,00 | KRW 1.900,00 | 252,58K |
| 2026-08-06 | KRW 1.956,00 | -%3,88 | KRW 2.065,00 | KRW 2.090,00 | KRW 1.940,00 | 753,32K |
| 2026-08-05 | KRW 2.035,00 | +%5,44 | KRW 1.938,00 | KRW 2.060,00 | KRW 1.910,00 | 1,00M |
| 2026-08-04 | KRW 1.930,00 | +%2,71 | KRW 1.830,00 | KRW 1.974,00 | KRW 1.830,00 | 905,87K |
| 2026-08-03 | KRW 1.879,00 | +%4,85 | KRW 1.860,00 | KRW 2.000,00 | KRW 1.820,00 | 1,03M |
| 2026-07-31 | KRW 1.792,00 | +%4,13 | KRW 1.768,00 | KRW 1.820,00 | KRW 1.735,00 | 790,41K |
| 2026-07-30 | KRW 1.721,00 | -%5,44 | KRW 1.820,00 | KRW 1.850,00 | KRW 1.707,00 | 623,91K |
| 2026-07-29 | KRW 1.820,00 | +%2,71 | KRW 1.924,00 | KRW 2.100,00 | KRW 1.695,00 | 2,71M |
| 2026-07-28 | KRW 1.772,00 | -%10,23 | KRW 1.943,00 | KRW 1.946,00 | KRW 1.765,00 | 666,64K |
| 2026-07-27 | KRW 1.974,00 | +%2,02 | KRW 1.975,00 | KRW 2.070,00 | KRW 1.944,00 | 870,59K |
| 2026-07-24 | KRW 1.935,00 | -%8,08 | KRW 2.070,00 | KRW 2.110,00 | KRW 1.919,00 | 1,12M |
| 2026-07-23 | KRW 2.105,00 | -%11,92 | KRW 2.500,00 | KRW 2.555,00 | KRW 2.060,00 | 5,99M |
| 2026-07-22 | KRW 2.390,00 | +%29,89 | KRW 1.994,00 | KRW 2.390,00 | KRW 1.980,00 | 9,28M |
| 2026-07-21 | KRW 1.840,00 | +%8,62 | KRW 1.677,00 | KRW 2.190,00 | KRW 1.626,00 | 2,75M |
| 2026-07-20 | KRW 1.694,00 | -%7,68 | KRW 1.778,00 | KRW 1.835,00 | KRW 1.650,00 | 428,93K |
| 2026-07-16 | KRW 1.835,00 | -%5,22 | KRW 1.855,00 | KRW 1.921,00 | KRW 1.810,00 | 306,00K |
| 2026-07-15 | KRW 1.936,00 | +%5,22 | KRW 1.900,00 | KRW 2.055,00 | KRW 1.866,00 | 422,47K |
| 2026-07-14 | KRW 1.840,00 | -%11,54 | KRW 2.060,00 | KRW 2.075,00 | KRW 1.800,00 | 868,46K |
| 2026-07-13 | KRW 2.080,00 | +%11,17 | KRW 2.060,00 | KRW 2.430,00 | KRW 1.943,00 | 5,00M |
| 2026-07-10 | KRW 1.871,00 | +%3,37 | KRW 1.863,00 | KRW 1.932,00 | KRW 1.816,00 | 280,51K |
| 2026-07-09 | KRW 1.810,00 | -%3,67 | KRW 1.879,00 | KRW 1.920,00 | KRW 1.787,00 | 391,63K |
| 2026-07-08 | KRW 1.879,00 | -%1,88 | KRW 1.867,00 | KRW 1.960,00 | KRW 1.839,00 | 262,13K |
| 2026-07-07 | KRW 1.915,00 | -%5,67 | KRW 2.080,00 | KRW 2.080,00 | KRW 1.896,00 | 366,00K |
| 2026-07-06 | KRW 2.030,00 | -%10,38 | KRW 2.265,00 | KRW 2.275,00 | KRW 2.000,00 | 511,67K |
| 2026-07-03 | KRW 2.265,00 | +%2,95 | KRW 2.265,00 | KRW 2.305,00 | KRW 2.040,00 | 284,50K |
| 2026-07-02 | KRW 2.200,00 | -%10,02 | KRW 2.650,00 | KRW 2.650,00 | KRW 2.200,00 | 555,41K |
| 2026-07-01 | KRW 2.445,00 | +%8,19 | KRW 2.270,00 | KRW 2.520,00 | KRW 2.225,00 | 626,39K |
| 2026-06-30 | KRW 2.260,00 | +%9,44 | KRW 2.110,00 | KRW 2.495,00 | KRW 2.015,00 | 1,24M |
| 2026-06-29 | KRW 2.065,00 | +%4,66 | KRW 2.020,00 | KRW 2.150,00 | KRW 1.978,00 | 417,50K |
| 2026-06-26 | KRW 1.973,00 | -%3,52 | KRW 2.045,00 | KRW 2.105,00 | KRW 1.907,00 | 412,94K |
| 2026-06-25 | KRW 2.045,00 | -%3,08 | KRW 2.140,00 | KRW 2.215,00 | KRW 2.030,00 | 236,32K |
| 2026-06-24 | KRW 2.110,00 | +%1,93 | KRW 2.065,00 | KRW 2.170,00 | KRW 2.045,00 | 353,54K |
| 2026-06-23 | KRW 2.070,00 | -%1,43 | KRW 2.040,00 | KRW 2.145,00 | KRW 1.960,00 | 653,58K |
| 2026-06-22 | KRW 2.100,00 | -%10,64 | KRW 2.280,00 | KRW 2.335,00 | KRW 2.080,00 | 809,09K |
| 2026-06-19 | KRW 2.350,00 | -%9,62 | KRW 2.610,00 | KRW 2.615,00 | KRW 2.270,00 | 919,51K |
| 2026-06-18 | KRW 2.600,00 | +%3,59 | KRW 2.510,00 | KRW 2.780,00 | KRW 2.420,00 | 1,36M |
| 2026-06-17 | KRW 2.510,00 | -%0,40 | KRW 2.515,00 | KRW 2.650,00 | KRW 2.440,00 | 629,28K |
| 2026-06-16 | KRW 2.520,00 | +%1,61 | KRW 2.485,00 | KRW 2.600,00 | KRW 2.455,00 | 533,63K |
| 2026-06-15 | KRW 2.480,00 | -%0,80 | KRW 2.550,00 | KRW 2.640,00 | KRW 2.450,00 | 477,69K |
| 2026-06-12 | KRW 2.500,00 | +%6,16 | KRW 2.415,00 | KRW 2.620,00 | KRW 2.415,00 | 866,31K |
| 2026-06-11 | KRW 2.355,00 | -%3,29 | KRW 2.365,00 | KRW 2.420,00 | KRW 2.200,00 | 768,62K |
| 2026-06-10 | KRW 2.435,00 | -%1,02 | KRW 2.415,00 | KRW 2.560,00 | KRW 2.395,00 | 485 |
| 2026-06-09 | KRW 2.460,00 | +%2,50 | KRW 2.500,00 | KRW 2.595,00 | KRW 2.415,00 | 726,68K |
| 2026-06-08 | KRW 2.400,00 | -%5,33 | KRW 2.390,00 | KRW 2.940,00 | KRW 2.280,00 | 3,16M |
| 2026-06-05 | KRW 2.535,00 | +%2,42 | KRW 2.455,00 | KRW 2.775,00 | KRW 2.385,00 | 1,33M |
| 2026-06-04 | KRW 2.475,00 | -%1,20 | KRW 2.490,00 | KRW 2.590,00 | KRW 2.445,00 | 360,06K |
| 2026-06-02 | KRW 2.505,00 | -%4,75 | KRW 2.635,00 | KRW 2.695,00 | KRW 2.480,00 | 828,21K |
| 2026-06-01 | KRW 2.630,00 | -%0,75 | KRW 2.585,00 | KRW 2.850,00 | KRW 2.550,00 | 1,52M |
| 2026-05-29 | KRW 2.650,00 | -%4,16 | KRW 2.770,00 | KRW 2.805,00 | KRW 2.630,00 | 967,51K |
| 2026-05-28 | KRW 2.765,00 | -%6,27 | KRW 2.960,00 | KRW 3.035,00 | KRW 2.740,00 | 1,18M |
| 2026-05-27 | KRW 2.950,00 | -%10,06 | KRW 3.280,00 | KRW 3.280,00 | KRW 2.930,00 | 1,45M |
| 2026-05-26 | KRW 3.280,00 | +%1,55 | KRW 3.285,00 | KRW 3.400,00 | KRW 3.150,00 | 1,05M |
| 2026-05-22 | KRW 3.230,00 | -%0,46 | KRW 3.245,00 | KRW 3.340,00 | KRW 3.120,00 | 1,16M |