Protec Mems Technology Inc. 147760
KRX · Güney Kore · Elektronik Teknoloji
KRW 3.970,00-30,00 (-%0,75)
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 3.970,00 | -%0,75 | KRW 4.000,00 | KRW 4.120,00 | KRW 3.860,00 | 201,27K |
| 2026-10-01 | KRW 4.000,00 | +%0,50 | KRW 3.980,00 | KRW 4.100,00 | KRW 3.890,00 | 227,79K |
| 2026-09-30 | KRW 3.980,00 | -%1,49 | KRW 4.000,00 | KRW 4.080,00 | KRW 3.845,00 | 189,14K |
| 2026-09-29 | KRW 4.040,00 | +%0,25 | KRW 3.950,00 | KRW 4.040,00 | KRW 3.780,00 | 136,14K |
| 2026-09-28 | KRW 4.030,00 | +%5,77 | KRW 3.830,00 | KRW 4.300,00 | KRW 3.700,00 | 347,79K |
| 2026-09-23 | KRW 3.810,00 | +%12,39 | KRW 3.695,00 | KRW 4.100,00 | KRW 3.460,00 | 812,63K |
| 2026-09-22 | KRW 3.390,00 | +%2,11 | KRW 3.385,00 | KRW 3.445,00 | KRW 3.235,00 | 80,61K |
| 2026-09-21 | KRW 3.320,00 | +%6,41 | KRW 3.150,00 | KRW 3.455,00 | KRW 3.140,00 | 200,33K |
| 2026-09-18 | KRW 3.120,00 | +%2,80 | KRW 3.060,00 | KRW 3.250,00 | KRW 3.020,00 | 102,87K |
| 2026-09-17 | KRW 3.035,00 | +%1,34 | KRW 3.245,00 | KRW 3.250,00 | KRW 3.030,00 | 127,41K |
| 2026-09-16 | KRW 2.995,00 | +%1,01 | KRW 3.010,00 | KRW 3.080,00 | KRW 2.960,00 | 40,40K |
| 2026-09-15 | KRW 2.965,00 | -%3,10 | KRW 3.060,00 | KRW 3.125,00 | KRW 2.920,00 | 69,22K |
| 2026-09-14 | KRW 3.060,00 | -%2,86 | KRW 3.100,00 | KRW 3.160,00 | KRW 3.005,00 | 64,89K |
| 2026-09-11 | KRW 3.150,00 | -%3,08 | KRW 3.200,00 | KRW 3.250,00 | KRW 3.055,00 | 72,27K |
| 2026-09-10 | KRW 3.250,00 | +%4,33 | KRW 3.110,00 | KRW 3.280,00 | KRW 2.950,00 | 96,94K |
| 2026-09-09 | KRW 3.115,00 | +%1,47 | KRW 3.060,00 | KRW 3.140,00 | KRW 3.025,00 | 41,66K |
| 2026-09-08 | KRW 3.070,00 | -%3,46 | KRW 3.295,00 | KRW 3.335,00 | KRW 3.070,00 | 95,21K |
| 2026-09-07 | KRW 3.180,00 | +%0,79 | KRW 3.170,00 | KRW 3.250,00 | KRW 3.140,00 | 55,82K |
| 2026-09-04 | KRW 3.155,00 | +%2,44 | KRW 3.245,00 | KRW 3.245,00 | KRW 3.105,00 | 38,41K |
| 2026-09-03 | KRW 3.080,00 | -%1,75 | KRW 3.195,00 | KRW 3.215,00 | KRW 3.060,00 | 19,18K |
| 2026-09-02 | KRW 3.135,00 | -%1,10 | KRW 3.140,00 | KRW 3.215,00 | KRW 3.050,00 | 22,88K |
| 2026-09-01 | KRW 3.170,00 | -%1,09 | KRW 3.205,00 | KRW 3.330,00 | KRW 3.020,00 | 111,92K |
| 2026-08-31 | KRW 3.205,00 | -%0,77 | KRW 3.230,00 | KRW 3.260,00 | KRW 2.965,00 | 99,57K |
| 2026-08-28 | KRW 3.230,00 | -%6,51 | KRW 3.455,00 | KRW 3.555,00 | KRW 3.190,00 | 129,63K |
| 2026-08-27 | KRW 3.455,00 | -%1,43 | KRW 3.500,00 | KRW 3.595,00 | KRW 3.450,00 | 24,69K |
| 2026-08-26 | KRW 3.505,00 | -%0,57 | KRW 3.630,00 | KRW 3.630,00 | KRW 3.335,00 | 50,46K |
| 2026-08-25 | KRW 3.525,00 | +%9,98 | KRW 3.300,00 | KRW 3.585,00 | KRW 3.025,00 | 98,52K |
| 2026-08-24 | KRW 3.205,00 | +%1,26 | KRW 3.270,00 | KRW 3.310,00 | KRW 3.110,00 | 81,72K |
| 2026-08-21 | KRW 3.165,00 | -%6,50 | KRW 3.385,00 | KRW 3.385,00 | KRW 3.130,00 | 72,07K |
| 2026-08-20 | KRW 3.385,00 | -%1,46 | KRW 3.440,00 | KRW 3.495,00 | KRW 3.310,00 | 55,07K |
| 2026-08-19 | KRW 3.435,00 | -%0,87 | KRW 3.380,00 | KRW 3.685,00 | KRW 3.205,00 | 141,76K |
| 2026-08-18 | KRW 3.465,00 | +%3,43 | KRW 3.395,00 | KRW 3.730,00 | KRW 3.380,00 | 172,75K |
| 2026-08-14 | KRW 3.350,00 | -%0,45 | KRW 3.385,00 | KRW 3.510,00 | KRW 3.220,00 | 112,91K |
| 2026-08-13 | KRW 3.365,00 | -%5,87 | KRW 3.685,00 | KRW 4.035,00 | KRW 3.350,00 | 337,88K |
| 2026-08-12 | KRW 3.575,00 | +%2,73 | KRW 3.490,00 | KRW 3.650,00 | KRW 3.410,00 | 73,19K |
| 2026-08-11 | KRW 3.480,00 | -%7,08 | KRW 3.690,00 | KRW 3.780,00 | KRW 3.340,00 | 157,94K |
| 2026-08-10 | KRW 3.745,00 | +%22,99 | KRW 3.050,00 | KRW 3.955,00 | KRW 3.050,00 | 332,48K |
| 2026-08-07 | KRW 3.045,00 | -%2,56 | KRW 3.140,00 | KRW 3.430,00 | KRW 3.010,00 | 81,56K |
| 2026-08-06 | KRW 3.125,00 | -%0,79 | KRW 3.235,00 | KRW 3.310,00 | KRW 2.940,00 | 116,25K |
| 2026-08-05 | KRW 3.150,00 | +%12,90 | KRW 2.840,00 | KRW 3.180,00 | KRW 2.805,00 | 141,29K |
| 2026-08-04 | KRW 2.790,00 | +%3,72 | KRW 2.690,00 | KRW 2.820,00 | KRW 2.650,00 | 61,31K |
| 2026-08-03 | KRW 2.690,00 | -%3,06 | KRW 2.775,00 | KRW 2.865,00 | KRW 2.520,00 | 126,99K |
| 2026-07-31 | KRW 2.775,00 | +%19,35 | KRW 2.770,00 | KRW 2.890,00 | KRW 2.550,00 | 187,14K |
| 2026-07-30 | KRW 2.325,00 | -%6,25 | KRW 2.480,00 | KRW 2.585,00 | KRW 2.245,00 | 143,63K |
| 2026-07-29 | KRW 2.480,00 | -%14,63 | KRW 2.895,00 | KRW 2.935,00 | KRW 2.340,00 | 217,52K |
| 2026-07-28 | KRW 2.905,00 | -%14,05 | KRW 3.370,00 | KRW 3.370,00 | KRW 2.770,00 | 203,87K |
| 2026-07-27 | KRW 3.380,00 | -%0,88 | KRW 3.670,00 | KRW 3.670,00 | KRW 3.260,00 | 111,57K |
| 2026-07-24 | KRW 3.410,00 | -%7,46 | KRW 3.550,00 | KRW 3.600,00 | KRW 3.370,00 | 131,18K |
| 2026-07-23 | KRW 3.685,00 | -%0,14 | KRW 3.710,00 | KRW 3.945,00 | KRW 3.455,00 | 125,86K |
| 2026-07-22 | KRW 3.690,00 | -%1,86 | KRW 3.995,00 | KRW 4.555,00 | KRW 3.650,00 | 253,62K |
| 2026-07-21 | KRW 3.760,00 | +%6,52 | KRW 3.530,00 | KRW 4.005,00 | KRW 3.475,00 | 261,32K |
| 2026-07-20 | KRW 3.530,00 | -%8,31 | KRW 3.825,00 | KRW 4.160,00 | KRW 3.510,00 | 288,82K |
| 2026-07-16 | KRW 3.850,00 | -%11,19 | KRW 4.315,00 | KRW 4.315,00 | KRW 3.780,00 | 124,87K |
| 2026-07-15 | KRW 4.335,00 | +%14,38 | KRW 4.070,00 | KRW 4.430,00 | KRW 3.900,00 | 167,27K |
| 2026-07-14 | KRW 3.790,00 | -%4,65 | KRW 3.975,00 | KRW 4.065,00 | KRW 3.690,00 | 99,26K |
| 2026-07-13 | KRW 3.975,00 | -%3,17 | KRW 4.150,00 | KRW 4.375,00 | KRW 3.845,00 | 208,35K |
| 2026-07-10 | KRW 4.105,00 | +%13,09 | KRW 3.630,00 | KRW 4.400,00 | KRW 3.490,00 | 266,29K |
| 2026-07-09 | KRW 3.630,00 | +%9,01 | KRW 3.270,00 | KRW 3.655,00 | KRW 3.005,00 | 316,44K |
| 2026-07-08 | KRW 3.330,00 | -%9,26 | KRW 3.490,00 | KRW 3.740,00 | KRW 3.270,00 | 300,30K |
| 2026-07-07 | KRW 3.670,00 | -%10,60 | KRW 4.105,00 | KRW 4.120,00 | KRW 3.605,00 | 73,39K |
| 2026-07-06 | KRW 4.105,00 | -%7,75 | KRW 4.450,00 | KRW 4.690,00 | KRW 4.080,00 | 46,57K |
| 2026-07-03 | KRW 4.450,00 | -%0,11 | KRW 4.590,00 | KRW 4.650,00 | KRW 4.140,00 | 44,51K |
| 2026-07-02 | KRW 4.455,00 | -%10,90 | KRW 5.000,00 | KRW 5.000,00 | KRW 4.445,00 | 168,40K |
| 2026-07-01 | KRW 5.000,00 | +%13,77 | KRW 4.360,00 | KRW 5.090,00 | KRW 4.110,00 | 221,11K |
| 2026-06-30 | KRW 4.395,00 | +%5,27 | KRW 3.940,00 | KRW 4.395,00 | KRW 3.940,00 | 279,74K |
| 2026-06-29 | KRW 4.175,00 | +%9,01 | KRW 3.835,00 | KRW 4.275,00 | KRW 3.710,00 | 158,14K |
| 2026-06-26 | KRW 3.830,00 | -%3,89 | KRW 3.915,00 | KRW 4.235,00 | KRW 3.600,00 | 274,68K |
| 2026-06-25 | KRW 3.985,00 | -%8,91 | KRW 4.390,00 | KRW 4.615,00 | KRW 3.915,00 | 165,59K |
| 2026-06-24 | KRW 4.375,00 | -%0,23 | KRW 4.380,00 | KRW 4.685,00 | KRW 4.160,00 | 70,55K |
| 2026-06-23 | KRW 4.385,00 | -%9,49 | KRW 4.890,00 | KRW 4.890,00 | KRW 4.255,00 | 127,46K |
| 2026-06-22 | KRW 4.845,00 | -%3,49 | KRW 5.000,00 | KRW 5.120,00 | KRW 4.750,00 | 61,96K |
| 2026-06-19 | KRW 5.020,00 | -%6,17 | KRW 5.350,00 | KRW 5.350,00 | KRW 4.980,00 | 74,66K |
| 2026-06-18 | KRW 5.350,00 | -%1,47 | KRW 5.430,00 | KRW 5.590,00 | KRW 5.140,00 | 130,23K |
| 2026-06-17 | KRW 5.430,00 | -%11,71 | KRW 6.100,00 | KRW 6.180,00 | KRW 5.300,00 | 353,67K |
| 2026-06-16 | KRW 6.150,00 | -%6,82 | KRW 6.600,00 | KRW 6.600,00 | KRW 5.960,00 | 119,34K |
| 2026-06-15 | KRW 6.600,00 | -%9,09 | KRW 7.390,00 | KRW 7.400,00 | KRW 6.420,00 | 111,89K |
| 2026-06-12 | KRW 7.260,00 | +%3,71 | KRW 7.360,00 | KRW 7.560,00 | KRW 6.630,00 | 169,77K |
| 2026-06-11 | KRW 7.000,00 | +%19,66 | KRW 6.100,00 | KRW 7.330,00 | KRW 5.850,00 | 528,10K |
| 2026-06-10 | KRW 5.850,00 | +%0,17 | KRW 5.840,00 | KRW 6.540,00 | KRW 5.540,00 | 5 |
| 2026-06-09 | KRW 5.840,00 | +%12,31 | KRW 5.710,00 | KRW 5.920,00 | KRW 5.000,00 | 91,10K |
| 2026-06-08 | KRW 5.200,00 | +%2,97 | KRW 4.750,00 | KRW 5.430,00 | KRW 4.500,00 | 70,44K |
| 2026-06-05 | KRW 5.050,00 | -%12,93 | KRW 5.590,00 | KRW 5.930,00 | KRW 5.050,00 | 101,01K |
| 2026-06-04 | KRW 5.800,00 | -%21,83 | KRW 7.290,00 | KRW 7.310,00 | KRW 5.350,00 | 425,72K |
| 2026-06-02 | KRW 7.420,00 | +%2,77 | KRW 7.220,00 | KRW 7.620,00 | KRW 6.550,00 | 132,14K |
| 2026-06-01 | KRW 7.220,00 | +%9,56 | KRW 6.590,00 | KRW 7.280,00 | KRW 5.520,00 | 431,56K |
| 2026-05-29 | KRW 6.590,00 | -%15,84 | KRW 7.830,00 | KRW 7.850,00 | KRW 6.340,00 | 267,28K |
| 2026-05-28 | KRW 7.830,00 | -%10,31 | KRW 8.730,00 | KRW 9.180,00 | KRW 7.400,00 | 254,57K |
| 2026-05-27 | KRW 8.730,00 | -%8,87 | KRW 9.600,00 | KRW 9.610,00 | KRW 8.610,00 | 193,90K |
| 2026-05-26 | KRW 9.580,00 | +%1,16 | KRW 9.460,00 | KRW 9.920,00 | KRW 8.730,00 | 561,82K |
| 2026-05-22 | KRW 9.470,00 | +%17,49 | KRW 8.060,00 | KRW 9.880,00 | KRW 8.020,00 | 985,73K |