RS Automation Co., Ltd. 140670
KRX · Güney Kore · Üretici İmalatı
KRW 10.700,00+20,00 (+%0,19)
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 10.700,00 | +%0,19 | KRW 10.650,00 | KRW 10.930,00 | KRW 10.550,00 | 80,38K |
| 2026-10-01 | KRW 10.680,00 | +%4,30 | KRW 10.180,00 | KRW 10.680,00 | KRW 10.180,00 | 44,98K |
| 2026-09-30 | KRW 10.240,00 | %0,00 | KRW 10.350,00 | KRW 10.440,00 | KRW 10.160,00 | 24,91K |
| 2026-09-29 | KRW 10.240,00 | -%1,92 | KRW 10.400,00 | KRW 10.530,00 |
| KRW 10.100,00 |
| 44,12K |
| 2026-09-28 | KRW 10.440,00 | -%0,29 | KRW 10.470,00 | KRW 10.630,00 | KRW 10.300,00 | 35,93K |
| 2026-09-23 | KRW 10.470,00 | +%0,38 | KRW 10.650,00 | KRW 10.720,00 | KRW 10.260,00 | 24,62K |
| 2026-09-22 | KRW 10.430,00 | +%0,19 | KRW 10.600,00 | KRW 10.790,00 | KRW 10.360,00 | 47,66K |
| 2026-09-21 | KRW 10.410,00 | -%1,61 | KRW 10.580,00 | KRW 10.600,00 | KRW 10.250,00 | 36,81K |
| 2026-09-18 | KRW 10.580,00 | +%4,55 | KRW 10.270,00 | KRW 10.740,00 | KRW 10.210,00 | 70,22K |
| 2026-09-17 | KRW 10.120,00 | +%0,40 | KRW 10.080,00 | KRW 10.190,00 | KRW 10.000,00 | 17,30K |
| 2026-09-16 | KRW 10.080,00 | -%2,61 | KRW 10.300,00 | KRW 10.320,00 | KRW 10.030,00 | 29,61K |
| 2026-09-15 | KRW 10.350,00 | +%2,88 | KRW 10.010,00 | KRW 10.760,00 | KRW 9.900,00 | 119,52K |
| 2026-09-14 | KRW 10.060,00 | +%0,10 | KRW 9.980,00 | KRW 10.090,00 | KRW 9.620,00 | 41,59K |
| 2026-09-11 | KRW 10.050,00 | -%6,94 | KRW 10.700,00 | KRW 10.800,00 | KRW 9.830,00 | 381,39K |
| 2026-09-10 | KRW 10.800,00 | +%4,85 | KRW 10.490,00 | KRW 10.970,00 | KRW 10.360,00 | 96,90K |
| 2026-09-09 | KRW 10.300,00 | +%0,78 | KRW 10.150,00 | KRW 10.450,00 | KRW 10.150,00 | 21,13K |
| 2026-09-08 | KRW 10.220,00 | -%1,83 | KRW 10.230,00 | KRW 10.550,00 | KRW 10.180,00 | 31,42K |
| 2026-09-07 | KRW 10.410,00 | +%1,17 | KRW 10.310,00 | KRW 10.620,00 | KRW 10.210,00 | 62,22K |
| 2026-09-04 | KRW 10.290,00 | +%3,00 | KRW 10.000,00 | KRW 10.400,00 | KRW 10.000,00 | 66,92K |
| 2026-09-03 | KRW 9.990,00 | +%0,40 | KRW 9.900,00 | KRW 10.100,00 | KRW 9.790,00 | 33,81K |
| 2026-09-02 | KRW 9.950,00 | -%1,49 | KRW 10.000,00 | KRW 10.050,00 | KRW 9.750,00 | 55,14K |
| 2026-09-01 | KRW 10.100,00 | -%1,46 | KRW 10.260,00 | KRW 10.310,00 | KRW 9.990,00 | 42,62K |
| 2026-08-31 | KRW 10.250,00 | -%2,38 | KRW 10.290,00 | KRW 10.360,00 | KRW 10.000,00 | 33,83K |
| 2026-08-28 | KRW 10.500,00 | +%0,67 | KRW 10.410,00 | KRW 10.560,00 | KRW 10.160,00 | 45,14K |
| 2026-08-27 | KRW 10.430,00 | +%3,06 | KRW 10.230,00 | KRW 10.540,00 | KRW 10.170,00 | 59,24K |
| 2026-08-26 | KRW 10.120,00 | +%0,20 | KRW 10.110,00 | KRW 10.440,00 | KRW 9.980,00 | 77,61K |
| 2026-08-25 | KRW 10.100,00 | +%5,65 | KRW 9.640,00 | KRW 10.100,00 | KRW 9.230,00 | 101,21K |
| 2026-08-24 | KRW 9.560,00 | -%1,24 | KRW 9.750,00 | KRW 9.840,00 | KRW 9.520,00 | 34,41K |
| 2026-08-21 | KRW 9.680,00 | -%4,35 | KRW 9.900,00 | KRW 10.110,00 | KRW 9.590,00 | 42,19K |
| 2026-08-20 | KRW 10.120,00 | +%0,90 | KRW 10.260,00 | KRW 10.260,00 | KRW 9.940,00 | 33,91K |
| 2026-08-19 | KRW 10.030,00 | -%0,69 | KRW 9.970,00 | KRW 10.190,00 | KRW 9.510,00 | 57,05K |
| 2026-08-18 | KRW 10.100,00 | -%6,83 | KRW 10.900,00 | KRW 10.950,00 | KRW 10.020,00 | 63,63K |
| 2026-08-14 | KRW 10.840,00 | +%0,93 | KRW 10.800,00 | KRW 11.080,00 | KRW 10.510,00 | 74,07K |
| 2026-08-13 | KRW 10.740,00 | -%0,19 | KRW 10.790,00 | KRW 11.060,00 | KRW 10.580,00 | 56,13K |
| 2026-08-12 | KRW 10.760,00 | -%0,19 | KRW 10.950,00 | KRW 10.950,00 | KRW 10.400,00 | 36,26K |
| 2026-08-11 | KRW 10.780,00 | +%0,19 | KRW 10.760,00 | KRW 10.980,00 | KRW 10.420,00 | 46,84K |
| 2026-08-10 | KRW 10.760,00 | +%7,06 | KRW 10.130,00 | KRW 10.840,00 | KRW 9.990,00 | 76,91K |
| 2026-08-07 | KRW 10.050,00 | -%0,79 | KRW 10.130,00 | KRW 10.320,00 | KRW 9.800,00 | 48,35K |
| 2026-08-06 | KRW 10.130,00 | %0,00 | KRW 10.340,00 | KRW 10.350,00 | KRW 9.870,00 | 78,29K |
| 2026-08-05 | KRW 10.130,00 | +%4,87 | KRW 9.750,00 | KRW 10.130,00 | KRW 9.600,00 | 68,45K |
| 2026-08-04 | KRW 9.660,00 | +%5,69 | KRW 9.280,00 | KRW 9.690,00 | KRW 9.100,00 | 67,43K |
| 2026-08-03 | KRW 9.140,00 | +%4,58 | KRW 8.740,00 | KRW 9.430,00 | KRW 8.660,00 | 76,45K |
| 2026-07-31 | KRW 8.740,00 | +%9,66 | KRW 8.490,00 | KRW 8.880,00 | KRW 8.300,00 | 95,43K |
| 2026-07-30 | KRW 7.970,00 | +%3,24 | KRW 7.450,00 | KRW 8.250,00 | KRW 7.450,00 | 112,73K |
| 2026-07-29 | KRW 7.720,00 | -%5,16 | KRW 8.230,00 | KRW 8.630,00 | KRW 7.355,00 | 122,65K |
| 2026-07-28 | KRW 8.140,00 | -%8,85 | KRW 8.790,00 | KRW 8.790,00 | KRW 8.100,00 | 63,13K |
| 2026-07-27 | KRW 8.930,00 | +%0,68 | KRW 8.920,00 | KRW 9.230,00 | KRW 8.790,00 | 49,10K |
| 2026-07-24 | KRW 8.870,00 | -%6,43 | KRW 9.380,00 | KRW 9.390,00 | KRW 8.710,00 | 55,06K |
| 2026-07-23 | KRW 9.480,00 | +%5,33 | KRW 9.260,00 | KRW 9.480,00 | KRW 8.880,00 | 105,78K |
| 2026-07-22 | KRW 9.000,00 | +%5,76 | KRW 9.180,00 | KRW 9.650,00 | KRW 8.920,00 | 181,31K |
| 2026-07-21 | KRW 8.510,00 | +%5,06 | KRW 7.920,00 | KRW 8.770,00 | KRW 7.850,00 | 102,17K |
| 2026-07-20 | KRW 8.100,00 | -%6,47 | KRW 8.400,00 | KRW 8.440,00 | KRW 8.030,00 | 51,50K |
| 2026-07-16 | KRW 8.660,00 | -%3,99 | KRW 8.740,00 | KRW 8.940,00 | KRW 8.470,00 | 40,84K |
| 2026-07-15 | KRW 9.020,00 | +%5,62 | KRW 8.710,00 | KRW 9.100,00 | KRW 8.710,00 | 41,34K |
| 2026-07-14 | KRW 8.540,00 | -%2,73 | KRW 8.700,00 | KRW 8.760,00 | KRW 8.150,00 | 91,09K |
| 2026-07-13 | KRW 8.780,00 | -%8,16 | KRW 9.790,00 | KRW 9.790,00 | KRW 8.780,00 | 70,34K |
| 2026-07-10 | KRW 9.560,00 | +%6,46 | KRW 8.990,00 | KRW 9.650,00 | KRW 8.990,00 | 39,32K |
| 2026-07-09 | KRW 8.980,00 | +%1,13 | KRW 8.800,00 | KRW 9.380,00 | KRW 8.710,00 | 50,60K |
| 2026-07-08 | KRW 8.880,00 | -%5,73 | KRW 9.210,00 | KRW 9.500,00 | KRW 8.800,00 | 83,49K |
| 2026-07-07 | KRW 9.420,00 | -%4,75 | KRW 9.660,00 | KRW 9.910,00 | KRW 9.360,00 | 50,41K |
| 2026-07-06 | KRW 9.890,00 | -%0,50 | KRW 9.940,00 | KRW 10.100,00 | KRW 9.550,00 | 47,09K |
| 2026-07-03 | KRW 9.940,00 | +%1,12 | KRW 9.980,00 | KRW 9.990,00 | KRW 9.270,00 | 84,12K |
| 2026-07-02 | KRW 9.830,00 | -%6,74 | KRW 10.370,00 | KRW 10.370,00 | KRW 9.720,00 | 71,40K |
| 2026-07-01 | KRW 10.540,00 | -%1,31 | KRW 10.560,00 | KRW 10.950,00 | KRW 10.370,00 | 74,29K |
| 2026-06-30 | KRW 10.680,00 | -%0,65 | KRW 10.900,00 | KRW 11.480,00 | KRW 10.520,00 | 85,36K |
| 2026-06-29 | KRW 10.750,00 | +%9,47 | KRW 9.700,00 | KRW 10.810,00 | KRW 9.700,00 | 70,28K |
| 2026-06-26 | KRW 9.820,00 | -%4,75 | KRW 10.350,00 | KRW 10.500,00 | KRW 9.660,00 | 112,35K |
| 2026-06-25 | KRW 10.310,00 | -%4,00 | KRW 10.900,00 | KRW 11.040,00 | KRW 10.310,00 | 93,43K |
| 2026-06-24 | KRW 10.740,00 | +%1,61 | KRW 10.530,00 | KRW 11.220,00 | KRW 10.530,00 | 131,53K |
| 2026-06-23 | KRW 10.570,00 | -%9,27 | KRW 11.370,00 | KRW 11.940,00 | KRW 10.460,00 | 140,72K |
| 2026-06-22 | KRW 11.650,00 | -%0,43 | KRW 11.510,00 | KRW 11.790,00 | KRW 11.250,00 | 77,36K |
| 2026-06-19 | KRW 11.700,00 | -%4,88 | KRW 12.130,00 | KRW 12.300,00 | KRW 11.450,00 | 131,41K |
| 2026-06-18 | KRW 12.300,00 | -%0,81 | KRW 12.500,00 | KRW 12.880,00 | KRW 12.020,00 | 69,08K |
| 2026-06-17 | KRW 12.400,00 | +%0,65 | KRW 12.320,00 | KRW 12.660,00 | KRW 12.100,00 | 73,65K |
| 2026-06-16 | KRW 12.320,00 | -%1,44 | KRW 12.740,00 | KRW 12.750,00 | KRW 12.250,00 | 120,04K |
| 2026-06-15 | KRW 12.500,00 | -%6,30 | KRW 13.500,00 | KRW 13.630,00 | KRW 12.500,00 | 172,63K |
| 2026-06-12 | KRW 13.340,00 | +%16,10 | KRW 11.820,00 | KRW 14.000,00 | KRW 11.550,00 | 870,12K |
| 2026-06-11 | KRW 11.490,00 | +%0,09 | KRW 11.030,00 | KRW 11.530,00 | KRW 10.980,00 | 88,25K |
| 2026-06-10 | KRW 11.480,00 | -%1,88 | KRW 11.500,00 | KRW 11.880,00 | KRW 11.130,00 | 54 |
| 2026-06-09 | KRW 11.700,00 | +%2,18 | KRW 11.450,00 | KRW 11.910,00 | KRW 11.450,00 | 139,89K |
| 2026-06-08 | KRW 11.450,00 | -%8,55 | KRW 11.890,00 | KRW 11.910,00 | KRW 11.250,00 | 162,14K |
| 2026-06-05 | KRW 12.520,00 | -%2,42 | KRW 12.700,00 | KRW 12.740,00 | KRW 11.920,00 | 190,34K |
| 2026-06-04 | KRW 12.830,00 | -%0,70 | KRW 12.800,00 | KRW 13.170,00 | KRW 12.600,00 | 146,38K |
| 2026-06-02 | KRW 12.920,00 | -%0,39 | KRW 13.230,00 | KRW 13.420,00 | KRW 12.390,00 | 261,02K |
| 2026-06-01 | KRW 12.970,00 | -%3,64 | KRW 13.290,00 | KRW 14.190,00 | KRW 12.700,00 | 492,01K |
| 2026-05-29 | KRW 13.460,00 | -%3,93 | KRW 14.250,00 | KRW 14.280,00 | KRW 13.170,00 | 242,92K |
| 2026-05-28 | KRW 14.010,00 | -%3,65 | KRW 14.610,00 | KRW 14.970,00 | KRW 13.430,00 | 295,32K |
| 2026-05-27 | KRW 14.540,00 | -%8,03 | KRW 15.770,00 | KRW 15.770,00 | KRW 14.510,00 | 306,01K |
| 2026-05-26 | KRW 15.810,00 | -%1,50 | KRW 16.200,00 | KRW 16.840,00 | KRW 15.760,00 | 248,90K |
| 2026-05-22 | KRW 16.050,00 | +%2,16 | KRW 15.710,00 | KRW 16.160,00 | KRW 15.600,00 | 159,69K |