FASOO AI Co.Ltd. 150900
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 3.910,00+10,00 (+%0,26)
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 3.910,00 | +%0,26 | KRW 3.900,00 | KRW 3.960,00 | KRW 3.830,00 | 61,14K |
| 2026-10-01 | KRW 3.900,00 | +%0,52 | KRW 3.900,00 | KRW 3.975,00 | KRW 3.850,00 | 55,96K |
| 2026-09-30 | KRW 3.880,00 | -%2,76 | KRW 3.965,00 | KRW 3.985,00 | KRW 3.850,00 | 52,47K |
| 2026-09-29 | KRW 3.990,00 | -%0,62 | KRW 4.015,00 | KRW 4.090,00 | KRW 3.810,00 | 68,97K |
| 2026-09-28 | KRW 4.015,00 | +%0,88 | KRW 3.980,00 | KRW 4.085,00 | KRW 3.895,00 | 73,33K |
| 2026-09-23 | KRW 3.980,00 | -%1,24 | KRW 4.030,00 | KRW 4.125,00 | KRW 3.925,00 | 126,06K |
| 2026-09-22 | KRW 4.030,00 | -%1,59 | KRW 4.095,00 | KRW 4.095,00 | KRW 3.935,00 | 85,51K |
| 2026-09-21 | KRW 4.095,00 | -%0,12 | KRW 4.135,00 | KRW 4.175,00 | KRW 4.015,00 | 91,82K |
| 2026-09-18 | KRW 4.100,00 | %0,00 | KRW 4.105,00 | KRW 4.240,00 | KRW 4.010,00 | 125,12K |
| 2026-09-17 | KRW 4.100,00 | -%3,87 | KRW 4.300,00 | KRW 4.300,00 | KRW 4.090,00 | 124,19K |
| 2026-09-16 | KRW 4.265,00 | -%0,47 | KRW 4.200,00 | KRW 4.350,00 | KRW 4.025,00 | 435,65K |
| 2026-09-15 | KRW 4.285,00 | +%0,47 | KRW 4.450,00 | KRW 5.070,00 | KRW 4.080,00 | 1,97M |
| 2026-09-14 | KRW 4.265,00 | +%12,98 | KRW 3.935,00 | KRW 4.800,00 | KRW 3.915,00 | 1,44M |
| 2026-09-11 | KRW 3.775,00 | +%7,55 | KRW 3.555,00 | KRW 4.000,00 | KRW 3.550,00 | 420,20K |
| 2026-09-10 | KRW 3.510,00 | +%0,29 | KRW 3.500,00 | KRW 3.525,00 | KRW 3.300,00 | 10,70K |
| 2026-09-09 | KRW 3.500,00 | +%0,57 | KRW 3.605,00 | KRW 3.605,00 | KRW 3.420,00 | 21,68K |
| 2026-09-08 | KRW 3.480,00 | -%1,56 | KRW 3.535,00 | KRW 3.540,00 | KRW 3.420,00 | 16,60K |
| 2026-09-07 | KRW 3.535,00 | -%0,28 | KRW 3.545,00 | KRW 3.610,00 | KRW 3.460,00 | 10,47K |
| 2026-09-04 | KRW 3.545,00 | +%2,75 | KRW 3.450,00 | KRW 3.580,00 | KRW 3.385,00 | 25,97K |
| 2026-09-03 | KRW 3.450,00 | -%4,43 | KRW 3.560,00 | KRW 3.610,00 | KRW 3.430,00 | 52,80K |
| 2026-09-02 | KRW 3.610,00 | -%2,43 | KRW 3.655,00 | KRW 3.660,00 | KRW 3.515,00 | 45,93K |
| 2026-09-01 | KRW 3.700,00 | +%3,93 | KRW 3.560,00 | KRW 3.700,00 | KRW 3.480,00 | 38,24K |
| 2026-08-31 | KRW 3.560,00 | -%2,20 | KRW 3.565,00 | KRW 3.595,00 | KRW 3.470,00 | 30,14K |
| 2026-08-28 | KRW 3.640,00 | +%3,41 | KRW 3.610,00 | KRW 3.770,00 | KRW 3.520,00 | 99,82K |
| 2026-08-27 | KRW 3.520,00 | +%0,14 | KRW 3.515,00 | KRW 3.610,00 | KRW 3.445,00 | 29,95K |
| 2026-08-26 | KRW 3.515,00 | -%0,99 | KRW 3.550,00 | KRW 3.550,00 | KRW 3.435,00 | 16,47K |
| 2026-08-25 | KRW 3.550,00 | +%1,28 | KRW 3.505,00 | KRW 3.550,00 | KRW 3.370,00 | 15,92K |
| 2026-08-24 | KRW 3.505,00 | -%1,13 | KRW 3.480,00 | KRW 3.580,00 | KRW 3.440,00 | 24,13K |
| 2026-08-21 | KRW 3.545,00 | -%2,34 | KRW 3.630,00 | KRW 3.680,00 | KRW 3.410,00 | 35,01K |
| 2026-08-20 | KRW 3.630,00 | +%1,11 | KRW 3.595,00 | KRW 3.705,00 | KRW 3.520,00 | 51,18K |
| 2026-08-19 | KRW 3.590,00 | -%0,14 | KRW 3.530,00 | KRW 3.660,00 | KRW 3.510,00 | 21,43K |
| 2026-08-18 | KRW 3.595,00 | -%4,01 | KRW 3.815,00 | KRW 3.815,00 | KRW 3.570,00 | 42,40K |
| 2026-08-14 | KRW 3.745,00 | +%1,22 | KRW 3.700,00 | KRW 3.810,00 | KRW 3.605,00 | 26,61K |
| 2026-08-13 | KRW 3.700,00 | -%4,27 | KRW 3.900,00 | KRW 3.900,00 | KRW 3.650,00 | 30,78K |
| 2026-08-12 | KRW 3.865,00 | +%0,91 | KRW 3.835,00 | KRW 4.100,00 | KRW 3.765,00 | 113,01K |
| 2026-08-11 | KRW 3.830,00 | +%0,39 | KRW 3.740,00 | KRW 3.860,00 | KRW 3.740,00 | 42,63K |
| 2026-08-10 | KRW 3.815,00 | +%2,83 | KRW 3.710,00 | KRW 3.840,00 | KRW 3.590,00 | 40,02K |
| 2026-08-07 | KRW 3.710,00 | +%0,27 | KRW 3.810,00 | KRW 3.810,00 | KRW 3.600,00 | 20,17K |
| 2026-08-06 | KRW 3.700,00 | -%1,20 | KRW 3.750,00 | KRW 3.820,00 | KRW 3.595,00 | 19,51K |
| 2026-08-05 | KRW 3.745,00 | +%1,35 | KRW 3.700,00 | KRW 3.860,00 | KRW 3.645,00 | 45,66K |
| 2026-08-04 | KRW 3.695,00 | +%6,64 | KRW 3.630,00 | KRW 3.885,00 | KRW 3.510,00 | 144,78K |
| 2026-08-03 | KRW 3.465,00 | +%3,74 | KRW 3.645,00 | KRW 3.650,00 | KRW 3.340,00 | 120,35K |
| 2026-07-31 | KRW 3.340,00 | +%7,05 | KRW 3.150,00 | KRW 3.390,00 | KRW 3.100,00 | 63,44K |
| 2026-07-30 | KRW 3.120,00 | +%2,46 | KRW 3.045,00 | KRW 3.205,00 | KRW 2.980,00 | 46,67K |
| 2026-07-29 | KRW 3.045,00 | -%6,31 | KRW 3.295,00 | KRW 3.295,00 | KRW 2.965,00 | 55,39K |
| 2026-07-28 | KRW 3.250,00 | -%1,96 | KRW 3.315,00 | KRW 3.380,00 | KRW 3.120,00 | 43,63K |
| 2026-07-27 | KRW 3.315,00 | +%1,22 | KRW 3.500,00 | KRW 3.500,00 | KRW 3.200,00 | 40,36K |
| 2026-07-24 | KRW 3.275,00 | -%1,06 | KRW 3.310,00 | KRW 3.310,00 | KRW 3.165,00 | 24,31K |
| 2026-07-23 | KRW 3.310,00 | +%3,28 | KRW 3.175,00 | KRW 3.480,00 | KRW 3.150,00 | 103,39K |
| 2026-07-22 | KRW 3.205,00 | -%0,47 | KRW 3.220,00 | KRW 3.340,00 | KRW 3.150,00 | 48,97K |
| 2026-07-21 | KRW 3.220,00 | +%2,38 | KRW 3.100,00 | KRW 3.220,00 | KRW 3.090,00 | 32,90K |
| 2026-07-20 | KRW 3.145,00 | -%3,38 | KRW 3.155,00 | KRW 3.235,00 | KRW 3.090,00 | 29,94K |
| 2026-07-16 | KRW 3.255,00 | +%0,46 | KRW 3.240,00 | KRW 3.255,00 | KRW 3.125,00 | 24,71K |
| 2026-07-15 | KRW 3.240,00 | +%4,35 | KRW 3.115,00 | KRW 3.260,00 | KRW 3.110,00 | 29,60K |
| 2026-07-14 | KRW 3.105,00 | -%1,74 | KRW 3.045,00 | KRW 3.170,00 | KRW 3.035,00 | 85,79K |
| 2026-07-13 | KRW 3.160,00 | -%3,66 | KRW 3.280,00 | KRW 3.290,00 | KRW 3.050,00 | 53,12K |
| 2026-07-10 | KRW 3.280,00 | +%8,79 | KRW 2.965,00 | KRW 3.280,00 | KRW 2.965,00 | 51,30K |
| 2026-07-09 | KRW 3.015,00 | -%2,74 | KRW 3.040,00 | KRW 3.180,00 | KRW 3.000,00 | 71,68K |
| 2026-07-08 | KRW 3.100,00 | -%3,28 | KRW 3.130,00 | KRW 3.240,00 | KRW 3.030,00 | 61,08K |
| 2026-07-07 | KRW 3.205,00 | +%1,91 | KRW 3.080,00 | KRW 3.280,00 | KRW 3.080,00 | 66,90K |
| 2026-07-06 | KRW 3.145,00 | -%5,56 | KRW 3.335,00 | KRW 3.360,00 | KRW 3.065,00 | 65,70K |
| 2026-07-03 | KRW 3.330,00 | +%7,07 | KRW 3.110,00 | KRW 3.385,00 | KRW 3.010,00 | 77,54K |
| 2026-07-02 | KRW 3.110,00 | +%0,16 | KRW 3.105,00 | KRW 3.195,00 | KRW 2.960,00 | 89,75K |
| 2026-07-01 | KRW 3.105,00 | -%1,90 | KRW 3.300,00 | KRW 3.300,00 | KRW 3.070,00 | 56,84K |
| 2026-06-30 | KRW 3.165,00 | -%0,31 | KRW 3.070,00 | KRW 3.340,00 | KRW 3.070,00 | 49,70K |
| 2026-06-29 | KRW 3.175,00 | +%12,59 | KRW 2.805,00 | KRW 3.315,00 | KRW 2.805,00 | 88,84K |
| 2026-06-26 | KRW 2.820,00 | -%8,44 | KRW 3.020,00 | KRW 3.025,00 | KRW 2.725,00 | 102,38K |
| 2026-06-25 | KRW 3.080,00 | +%0,49 | KRW 3.070,00 | KRW 3.205,00 | KRW 3.015,00 | 92,94K |
| 2026-06-24 | KRW 3.065,00 | -%2,23 | KRW 2.985,00 | KRW 3.240,00 | KRW 2.985,00 | 79,74K |
| 2026-06-23 | KRW 3.135,00 | -%5,14 | KRW 3.305,00 | KRW 3.475,00 | KRW 3.000,00 | 93,39K |
| 2026-06-22 | KRW 3.305,00 | -%3,08 | KRW 3.320,00 | KRW 3.500,00 | KRW 3.260,00 | 75,48K |
| 2026-06-19 | KRW 3.410,00 | -%3,94 | KRW 3.550,00 | KRW 3.615,00 | KRW 3.305,00 | 93,67K |
| 2026-06-18 | KRW 3.550,00 | -%5,71 | KRW 3.770,00 | KRW 3.825,00 | KRW 3.485,00 | 84,92K |
| 2026-06-17 | KRW 3.765,00 | +%4,01 | KRW 3.620,00 | KRW 4.160,00 | KRW 3.550,00 | 356,53K |
| 2026-06-16 | KRW 3.620,00 | -%0,96 | KRW 3.660,00 | KRW 3.815,00 | KRW 3.540,00 | 62,49K |
| 2026-06-15 | KRW 3.655,00 | +%2,24 | KRW 3.705,00 | KRW 3.820,00 | KRW 3.555,00 | 100,74K |
| 2026-06-12 | KRW 3.575,00 | +%2,44 | KRW 3.510,00 | KRW 3.715,00 | KRW 3.490,00 | 74,69K |
| 2026-06-11 | KRW 3.490,00 | +%1,01 | KRW 3.400,00 | KRW 3.495,00 | KRW 3.275,00 | 50,63K |
| 2026-06-10 | KRW 3.455,00 | -%4,16 | KRW 3.605,00 | KRW 3.605,00 | KRW 3.370,00 | 44,40K |
| 2026-06-09 | KRW 3.605,00 | +%6,34 | KRW 3.395,00 | KRW 3.630,00 | KRW 3.395,00 | 72,69K |
| 2026-06-08 | KRW 3.390,00 | -%8,75 | KRW 3.275,00 | KRW 3.575,00 | KRW 3.275,00 | 122,07K |
| 2026-06-05 | KRW 3.715,00 | -%3,26 | KRW 3.760,00 | KRW 3.850,00 | KRW 3.680,00 | 73,49K |
| 2026-06-04 | KRW 3.840,00 | -%1,16 | KRW 3.755,00 | KRW 4.010,00 | KRW 3.700,00 | 92,43K |
| 2026-06-02 | KRW 3.885,00 | -%3,60 | KRW 3.940,00 | KRW 3.985,00 | KRW 3.750,00 | 135,34K |
| 2026-06-01 | KRW 4.030,00 | -%3,24 | KRW 4.120,00 | KRW 4.185,00 | KRW 3.860,00 | 225,14K |
| 2026-05-29 | KRW 4.165,00 | -%0,83 | KRW 4.290,00 | KRW 4.290,00 | KRW 4.005,00 | 140,41K |
| 2026-05-28 | KRW 4.200,00 | -%4,44 | KRW 4.365,00 | KRW 4.455,00 | KRW 4.050,00 | 225,88K |
| 2026-05-27 | KRW 4.395,00 | -%9,29 | KRW 4.845,00 | KRW 4.845,00 | KRW 4.330,00 | 240,85K |
| 2026-05-26 | KRW 4.845,00 | +%4,08 | KRW 4.720,00 | KRW 4.980,00 | KRW 4.655,00 | 324,37K |
| 2026-05-22 | KRW 4.655,00 | +%4,84 | KRW 4.665,00 | KRW 4.980,00 | KRW 4.580,00 | 397,50K |