ASFLOW CO.,LTD 159010
KRX · Güney Kore · Üretici İmalatı
KRW 32.100,00-50,00 (-%0,16)
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 32.100,00 | -%0,16 | KRW 32.150,00 | KRW 32.550,00 | KRW 31.200,00 | 87,29K |
| 2026-10-01 | KRW 32.150,00 | +%9,54 | KRW 29.200,00 | KRW 32.300,00 | KRW 28.950,00 | 384,01K |
| 2026-09-30 | KRW 29.350,00 | +%0,34 | KRW 29.500,00 | KRW 29.800,00 | KRW 28.600,00 | 161,75K |
| 2026-09-29 | KRW 29.250,00 | +%2,27 | KRW 28.600,00 | KRW 29.400,00 | KRW 27.300,00 | 215,00K |
| 2026-09-28 | KRW 28.600,00 | -%4,03 | KRW 29.900,00 | KRW 30.350,00 | KRW 27.500,00 | 183,09K |
| 2026-09-23 | KRW 29.800,00 | +%22,89 | KRW 24.900,00 | KRW 30.950,00 | KRW 24.550,00 | 925,70K |
| 2026-09-22 | KRW 24.250,00 | +%8,02 | KRW 22.650,00 | KRW 24.500,00 | KRW 22.150,00 | 207,52K |
| 2026-09-21 | KRW 22.450,00 | +%1,81 | KRW 22.050,00 | KRW 22.750,00 | KRW 21.800,00 | 78,61K |
| 2026-09-18 | KRW 22.050,00 | +%4,01 | KRW 21.650,00 | KRW 22.900,00 | KRW 21.550,00 | 69,13K |
| 2026-09-17 | KRW 21.200,00 | -%0,70 | KRW 21.650,00 | KRW 22.000,00 | KRW 21.050,00 | 37,25K |
| 2026-09-16 | KRW 21.350,00 | -%1,39 | KRW 21.650,00 | KRW 22.150,00 | KRW 21.050,00 | 75,12K |
| 2026-09-15 | KRW 21.650,00 | -%2,91 | KRW 22.000,00 | KRW 22.350,00 | KRW 21.300,00 | 97,81K |
| 2026-09-14 | KRW 22.300,00 | -%4,50 | KRW 22.500,00 | KRW 23.350,00 | KRW 22.100,00 | 87,65K |
| 2026-09-11 | KRW 23.350,00 | -%0,64 | KRW 23.500,00 | KRW 23.650,00 | KRW 22.000,00 | 83,58K |
| 2026-09-10 | KRW 23.500,00 | -%2,89 | KRW 23.900,00 | KRW 24.500,00 | KRW 22.100,00 | 180,70K |
| 2026-09-09 | KRW 24.200,00 | +%3,86 | KRW 23.200,00 | KRW 24.300,00 | KRW 22.650,00 | 77,61K |
| 2026-09-08 | KRW 23.300,00 | -%3,32 | KRW 24.150,00 | KRW 24.300,00 | KRW 21.900,00 | 153,27K |
| 2026-09-07 | KRW 24.100,00 | -%5,12 | KRW 25.650,00 | KRW 26.700,00 | KRW 23.150,00 | 177,20K |
| 2026-09-04 | KRW 25.400,00 | +%1,80 | KRW 25.150,00 | KRW 25.800,00 | KRW 24.400,00 | 151,61K |
| 2026-09-03 | KRW 24.950,00 | +%3,53 | KRW 23.900,00 | KRW 25.850,00 | KRW 23.500,00 | 247,18K |
| 2026-09-02 | KRW 24.100,00 | +%12,62 | KRW 20.500,00 | KRW 25.800,00 | KRW 20.500,00 | 782,16K |
| 2026-09-01 | KRW 21.400,00 | -%0,47 | KRW 21.600,00 | KRW 21.900,00 | KRW 20.400,00 | 53,28K |
| 2026-08-31 | KRW 21.500,00 | +%4,88 | KRW 19.900,00 | KRW 21.550,00 | KRW 19.600,00 | 104,16K |
| 2026-08-28 | KRW 20.500,00 | +%0,24 | KRW 20.450,00 | KRW 22.300,00 | KRW 20.200,00 | 141,34K |
| 2026-08-27 | KRW 20.450,00 | -%1,21 | KRW 21.500,00 | KRW 21.500,00 | KRW 19.700,00 | 123,18K |
| 2026-08-26 | KRW 20.700,00 | -%1,90 | KRW 21.500,00 | KRW 21.500,00 | KRW 20.200,00 | 100,30K |
| 2026-08-25 | KRW 21.100,00 | +%5,55 | KRW 19.710,00 | KRW 21.350,00 | KRW 18.830,00 | 309,46K |
| 2026-08-24 | KRW 19.990,00 | -%7,67 | KRW 21.650,00 | KRW 21.800,00 | KRW 18.980,00 | 217,41K |
| 2026-08-21 | KRW 21.650,00 | -%3,35 | KRW 22.100,00 | KRW 22.100,00 | KRW 20.900,00 | 117,76K |
| 2026-08-20 | KRW 22.400,00 | -%1,10 | KRW 22.700,00 | KRW 23.650,00 | KRW 22.150,00 | 105,77K |
| 2026-08-19 | KRW 22.650,00 | -%0,88 | KRW 22.450,00 | KRW 22.850,00 | KRW 20.600,00 | 144,98K |
| 2026-08-18 | KRW 22.850,00 | -%1,93 | KRW 23.300,00 | KRW 24.400,00 | KRW 22.350,00 | 199,56K |
| 2026-08-14 | KRW 23.300,00 | +%1,53 | KRW 23.000,00 | KRW 23.950,00 | KRW 20.350,00 | 603,67K |
| 2026-08-13 | KRW 22.950,00 | +%5,52 | KRW 21.750,00 | KRW 23.500,00 | KRW 21.350,00 | 235,18K |
| 2026-08-12 | KRW 21.750,00 | +%0,23 | KRW 21.700,00 | KRW 22.400,00 | KRW 21.000,00 | 197,64K |
| 2026-08-11 | KRW 21.700,00 | +%7,43 | KRW 20.100,00 | KRW 21.825,00 | KRW 19.610,00 | 200,43K |
| 2026-08-10 | KRW 20.200,00 | +%5,10 | KRW 19.320,00 | KRW 20.950,00 | KRW 19.020,00 | 312,49K |
| 2026-08-07 | KRW 19.220,00 | +%1,16 | KRW 19.000,00 | KRW 20.600,00 | KRW 18.500,00 | 279,33K |
| 2026-08-06 | KRW 19.000,00 | +%15,15 | KRW 16.500,00 | KRW 19.490,00 | KRW 15.700,00 | 448,00K |
| 2026-08-05 | KRW 16.500,00 | +%10,52 | KRW 16.300,00 | KRW 16.830,00 | KRW 14.960,00 | 102,83K |
| 2026-08-04 | KRW 14.930,00 | +%13,19 | KRW 13.260,00 | KRW 15.000,00 | KRW 13.250,00 | 181,63K |
| 2026-08-03 | KRW 13.190,00 | -%4,97 | KRW 13.750,00 | KRW 14.000,00 | KRW 13.020,00 | 120,58K |
| 2026-07-31 | KRW 13.880,00 | +%24,82 | KRW 12.900,00 | KRW 14.450,00 | KRW 12.700,00 | 249,05K |
| 2026-07-30 | KRW 11.120,00 | +%1,65 | KRW 11.900,00 | KRW 12.240,00 | KRW 10.720,00 | 257,65K |
| 2026-07-29 | KRW 10.940,00 | -%10,03 | KRW 12.160,00 | KRW 12.860,00 | KRW 9.500,00 | 183,10K |
| 2026-07-28 | KRW 12.160,00 | -%13,14 | KRW 13.900,00 | KRW 13.900,00 | KRW 11.910,00 | 243,97K |
| 2026-07-27 | KRW 14.000,00 | +%1,82 | KRW 13.880,00 | KRW 15.120,00 | KRW 13.650,00 | 100,26K |
| 2026-07-24 | KRW 13.750,00 | -%10,13 | KRW 14.980,00 | KRW 15.290,00 | KRW 13.750,00 | 70,23K |
| 2026-07-23 | KRW 15.300,00 | -%5,26 | KRW 16.250,00 | KRW 16.840,00 | KRW 14.700,00 | 103,21K |
| 2026-07-22 | KRW 16.150,00 | -%3,24 | KRW 17.640,00 | KRW 19.070,00 | KRW 16.100,00 | 132,14K |
| 2026-07-21 | KRW 16.690,00 | +%8,10 | KRW 16.800,00 | KRW 17.100,00 | KRW 15.150,00 | 113,24K |
| 2026-07-20 | KRW 15.440,00 | +%2,25 | KRW 14.790,00 | KRW 17.650,00 | KRW 14.010,00 | 187,55K |
| 2026-07-16 | KRW 15.100,00 | -%7,81 | KRW 16.380,00 | KRW 16.500,00 | KRW 14.740,00 | 104,04K |
| 2026-07-15 | KRW 16.380,00 | +%23,81 | KRW 13.560,00 | KRW 16.860,00 | KRW 13.560,00 | 261,18K |
| 2026-07-14 | KRW 13.230,00 | +%0,68 | KRW 12.800,00 | KRW 13.990,00 | KRW 12.020,00 | 197,44K |
| 2026-07-13 | KRW 13.140,00 | -%13,32 | KRW 14.080,00 | KRW 15.450,00 | KRW 12.700,00 | 174,47K |
| 2026-07-10 | KRW 15.160,00 | -%2,19 | KRW 15.500,00 | KRW 16.200,00 | KRW 13.950,00 | 279,82K |
| 2026-07-09 | KRW 15.500,00 | -%0,64 | KRW 15.610,00 | KRW 17.130,00 | KRW 15.320,00 | 129,97K |
| 2026-07-08 | KRW 15.600,00 | -%16,35 | KRW 18.160,00 | KRW 18.360,00 | KRW 15.300,00 | 151,05K |
| 2026-07-07 | KRW 18.650,00 | +%4,07 | KRW 17.920,00 | KRW 18.880,00 | KRW 16.110,00 | 124,77K |
| 2026-07-06 | KRW 17.920,00 | -%5,93 | KRW 19.050,00 | KRW 20.400,00 | KRW 17.600,00 | 65,30K |
| 2026-07-03 | KRW 19.050,00 | +%2,14 | KRW 19.200,00 | KRW 19.580,00 | KRW 17.600,00 | 60,44K |
| 2026-07-02 | KRW 18.650,00 | -%15,23 | KRW 21.000,00 | KRW 21.000,00 | KRW 18.500,00 | 115,80K |
| 2026-07-01 | KRW 22.000,00 | -%0,90 | KRW 22.500,00 | KRW 24.000,00 | KRW 21.000,00 | 192,85K |
| 2026-06-30 | KRW 22.200,00 | +%19,74 | KRW 18.880,00 | KRW 22.950,00 | KRW 18.610,00 | 258,03K |
| 2026-06-29 | KRW 18.540,00 | -%2,93 | KRW 19.100,00 | KRW 20.750,00 | KRW 17.930,00 | 203,10K |
| 2026-06-26 | KRW 19.100,00 | +%10,40 | KRW 17.450,00 | KRW 19.300,00 | KRW 15.580,00 | 126,41K |
| 2026-06-25 | KRW 17.300,00 | -%9,71 | KRW 19.700,00 | KRW 20.500,00 | KRW 16.520,00 | 154,28K |
| 2026-06-24 | KRW 19.160,00 | -%4,68 | KRW 20.100,00 | KRW 20.650,00 | KRW 18.400,00 | 86,08K |
| 2026-06-23 | KRW 20.100,00 | -%11,06 | KRW 22.600,00 | KRW 22.850,00 | KRW 20.000,00 | 77,59K |
| 2026-06-22 | KRW 22.600,00 | +%1,35 | KRW 22.350,00 | KRW 23.300,00 | KRW 22.300,00 | 39,27K |
| 2026-06-19 | KRW 22.300,00 | -%1,76 | KRW 22.750,00 | KRW 23.450,00 | KRW 20.500,00 | 156,75K |
| 2026-06-18 | KRW 22.700,00 | +%3,42 | KRW 21.950,00 | KRW 22.950,00 | KRW 21.500,00 | 102,17K |
| 2026-06-17 | KRW 21.950,00 | +%2,09 | KRW 21.500,00 | KRW 22.800,00 | KRW 20.550,00 | 76,82K |
| 2026-06-16 | KRW 21.500,00 | -%1,15 | KRW 22.400,00 | KRW 23.500,00 | KRW 21.000,00 | 68,51K |
| 2026-06-15 | KRW 21.750,00 | -%0,46 | KRW 21.850,00 | KRW 22.700,00 | KRW 20.200,00 | 128,51K |
| 2026-06-12 | KRW 21.850,00 | +%17,98 | KRW 19.200,00 | KRW 22.700,00 | KRW 19.200,00 | 420,59K |
| 2026-06-11 | KRW 18.520,00 | -%1,49 | KRW 18.800,00 | KRW 19.800,00 | KRW 18.010,00 | 126,75K |
| 2026-06-10 | KRW 18.800,00 | +%2,96 | KRW 17.860,00 | KRW 19.270,00 | KRW 17.100,00 | 186,69K |
| 2026-06-09 | KRW 18.260,00 | +%20,93 | KRW 17.100,00 | KRW 18.490,00 | KRW 15.690,00 | 294,85K |
| 2026-06-08 | KRW 15.100,00 | -%5,33 | KRW 15.400,00 | KRW 15.930,00 | KRW 14.500,00 | 125,08K |
| 2026-06-05 | KRW 15.950,00 | -%6,73 | KRW 16.000,00 | KRW 17.280,00 | KRW 15.950,00 | 126,63K |
| 2026-06-04 | KRW 17.100,00 | +%1,66 | KRW 16.820,00 | KRW 17.890,00 | KRW 16.500,00 | 111,62K |
| 2026-06-02 | KRW 16.820,00 | -%1,06 | KRW 17.000,00 | KRW 17.240,00 | KRW 15.570,00 | 197,02K |
| 2026-06-01 | KRW 17.000,00 | -%4,82 | KRW 17.860,00 | KRW 18.100,00 | KRW 15.670,00 | 248,75K |
| 2026-05-29 | KRW 17.860,00 | -%6,83 | KRW 19.300,00 | KRW 19.600,00 | KRW 16.900,00 | 374,84K |
| 2026-05-28 | KRW 19.170,00 | +%11,19 | KRW 17.240,00 | KRW 19.230,00 | KRW 16.490,00 | 240,47K |
| 2026-05-27 | KRW 17.240,00 | -%6,30 | KRW 19.400,00 | KRW 19.400,00 | KRW 17.000,00 | 146,10K |
| 2026-05-26 | KRW 18.400,00 | +%8,24 | KRW 17.600,00 | KRW 18.600,00 | KRW 17.100,00 | 152,91K |
| 2026-05-22 | KRW 17.000,00 | +%1,19 | KRW 16.850,00 | KRW 17.460,00 | KRW 16.820,00 | 75,54K |