KOREA ASSET INVESTMENT SECURITIES CO., LTD. 190650
KRX · Güney Kore · Finans
KRW 6.500,00+10,00 (+%0,15)
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 6.500,00 | +%0,15 | KRW 6.490,00 | KRW 6.500,00 | KRW 6.470,00 | 1,30K |
| 2026-10-01 | KRW 6.490,00 | -%0,15 | KRW 6.490,00 | KRW 6.500,00 | KRW 6.415,00 | 3,29K |
| 2026-09-30 | KRW 6.500,00 | +%0,15 | KRW 6.510,00 | KRW 6.510,00 | KRW 6.450,00 | 1,16K |
| 2026-09-29 | KRW 6.490,00 | -%0,76 | KRW 6.490,00 | KRW 6.490,00 | KRW 6.410,00 | 2,24K |
| 2026-09-28 | KRW 6.540,00 | +%1,40 | KRW 6.410,00 | KRW 6.540,00 | KRW 6.390,00 | 6,63K |
| 2026-09-23 | KRW 6.450,00 | -%1,53 | KRW 6.570,00 | KRW 6.590,00 | KRW 6.410,00 | 7,69K |
| 2026-09-22 | KRW 6.550,00 | +%0,92 | KRW 6.500,00 | KRW 6.570,00 | KRW 6.480,00 | 1,97K |
| 2026-09-21 | KRW 6.490,00 | +%0,62 | KRW 6.480,00 | KRW 6.510,00 | KRW 6.430,00 | 5,82K |
| 2026-09-18 | KRW 6.450,00 | -%1,23 | KRW 6.540,00 | KRW 6.570,00 | KRW 6.450,00 | 6,25K |
| 2026-09-17 | KRW 6.530,00 | -%0,46 | KRW 6.560,00 | KRW 6.580,00 | KRW 6.520,00 | 1,24K |
| 2026-09-16 | KRW 6.560,00 | -%0,46 | KRW 6.590,00 | KRW 6.590,00 | KRW 6.520,00 | 1,31K |
| 2026-09-15 | KRW 6.590,00 | -%0,45 | KRW 6.610,00 | KRW 6.620,00 | KRW 6.510,00 | 2,71K |
| 2026-09-14 | KRW 6.620,00 | -%0,90 | KRW 6.610,00 | KRW 6.850,00 | KRW 6.510,00 | 8,73K |
| 2026-09-11 | KRW 6.680,00 | +%0,91 | KRW 6.620,00 | KRW 6.680,00 | KRW 6.550,00 | 2,93K |
| 2026-09-10 | KRW 6.620,00 | -%2,79 | KRW 6.810,00 | KRW 6.810,00 | KRW 6.600,00 | 7,26K |
| 2026-09-09 | KRW 6.810,00 | -%0,15 | KRW 6.810,00 | KRW 6.830,00 | KRW 6.715,00 | 2,64K |
| 2026-09-08 | KRW 6.820,00 | +%0,29 | KRW 6.810,00 | KRW 6.840,00 | KRW 6.800,00 | 1,14K |
| 2026-09-07 | KRW 6.800,00 | -%0,15 | KRW 6.810,00 | KRW 6.860,00 | KRW 6.790,00 | 1,48K |
| 2026-09-04 | KRW 6.810,00 | +%0,29 | KRW 6.800,00 | KRW 6.830,00 | KRW 6.780,00 | 737 |
| 2026-09-03 | KRW 6.790,00 | %0,00 | KRW 6.810,00 | KRW 6.830,00 | KRW 6.630,00 | 3,16K |
| 2026-09-02 | KRW 6.790,00 | -%0,88 | KRW 6.820,00 | KRW 6.830,00 | KRW 6.770,00 | 1,46K |
| 2026-09-01 | KRW 6.850,00 | +%0,44 | KRW 6.810,00 | KRW 6.850,00 | KRW 6.780,00 | 1,35K |
| 2026-08-31 | KRW 6.820,00 | -%0,73 | KRW 6.830,00 | KRW 6.830,00 | KRW 6.680,00 | 1,51K |
| 2026-08-28 | KRW 6.870,00 | +%0,88 | KRW 6.810,00 | KRW 6.900,00 | KRW 6.740,00 | 1,85K |
| 2026-08-27 | KRW 6.810,00 | +%0,44 | KRW 6.780,00 | KRW 6.880,00 | KRW 6.750,00 | 1,76K |
| 2026-08-26 | KRW 6.780,00 | -%0,29 | KRW 6.800,00 | KRW 6.800,00 | KRW 6.690,00 | 3,15K |
| 2026-08-25 | KRW 6.800,00 | +%1,19 | KRW 6.720,00 | KRW 6.810,00 | KRW 6.700,00 | 2,52K |
| 2026-08-24 | KRW 6.720,00 | -%2,47 | KRW 6.890,00 | KRW 6.890,00 | KRW 6.710,00 | 4,03K |
| 2026-08-21 | KRW 6.890,00 | +%0,29 | KRW 6.820,00 | KRW 6.890,00 | KRW 6.680,00 | 4,25K |
| 2026-08-20 | KRW 6.870,00 | +%1,78 | KRW 6.790,00 | KRW 6.900,00 | KRW 6.770,00 | 4,16K |
| 2026-08-19 | KRW 6.750,00 | -%1,89 | KRW 6.820,00 | KRW 6.840,00 | KRW 6.750,00 | 7,23K |
| 2026-08-18 | KRW 6.880,00 | +%0,29 | KRW 6.890,00 | KRW 6.940,00 | KRW 6.850,00 | 7,57K |
| 2026-08-14 | KRW 6.860,00 | +%1,03 | KRW 6.800,00 | KRW 6.960,00 | KRW 6.770,00 | 15,04K |
| 2026-08-13 | KRW 6.790,00 | -%0,44 | KRW 6.850,00 | KRW 6.860,00 | KRW 6.730,00 | 8,04K |
| 2026-08-12 | KRW 6.820,00 | +%0,15 | KRW 6.810,00 | KRW 6.830,00 | KRW 6.780,00 | 5,44K |
| 2026-08-11 | KRW 6.810,00 | +%0,29 | KRW 6.810,00 | KRW 6.810,00 | KRW 6.750,00 | 2,78K |
| 2026-08-10 | KRW 6.790,00 | +%1,19 | KRW 6.710,00 | KRW 6.790,00 | KRW 6.670,00 | 7,13K |
| 2026-08-07 | KRW 6.710,00 | +%0,30 | KRW 6.710,00 | KRW 6.750,00 | KRW 6.630,00 | 2,39K |
| 2026-08-06 | KRW 6.690,00 | -%0,15 | KRW 6.620,00 | KRW 6.710,00 | KRW 6.620,00 | 2,85K |
| 2026-08-05 | KRW 6.700,00 | +%0,75 | KRW 6.650,00 | KRW 6.740,00 | KRW 6.620,00 | 6,19K |
| 2026-08-04 | KRW 6.650,00 | %0,00 | KRW 6.650,00 | KRW 6.730,00 | KRW 6.570,00 | 6,71K |
| 2026-08-03 | KRW 6.650,00 | +%0,15 | KRW 6.600,00 | KRW 6.690,00 | KRW 6.480,00 | 1,42K |
| 2026-07-31 | KRW 6.640,00 | +%1,37 | KRW 6.640,00 | KRW 6.680,00 | KRW 6.560,00 | 2,98K |
| 2026-07-30 | KRW 6.550,00 | +%2,34 | KRW 6.230,00 | KRW 6.550,00 | KRW 6.230,00 | 18,57K |
| 2026-07-29 | KRW 6.400,00 | -%3,03 | KRW 6.610,00 | KRW 6.650,00 | KRW 6.190,00 | 9,51K |
| 2026-07-28 | KRW 6.600,00 | -%2,80 | KRW 6.740,00 | KRW 6.740,00 | KRW 6.400,00 | 6,92K |
| 2026-07-27 | KRW 6.790,00 | +%0,59 | KRW 6.750,00 | KRW 6.800,00 | KRW 6.730,00 | 2,49K |
| 2026-07-24 | KRW 6.750,00 | -%0,74 | KRW 6.750,00 | KRW 6.800,00 | KRW 6.710,00 | 3,08K |
| 2026-07-23 | KRW 6.800,00 | +%1,95 | KRW 6.670,00 | KRW 6.800,00 | KRW 6.610,00 | 9,93K |
| 2026-07-22 | KRW 6.670,00 | +%0,45 | KRW 6.650,00 | KRW 6.710,00 | KRW 6.600,00 | 1,89K |
| 2026-07-21 | KRW 6.640,00 | +%1,68 | KRW 6.530,00 | KRW 6.650,00 | KRW 6.460,00 | 3,37K |
| 2026-07-20 | KRW 6.530,00 | -%1,80 | KRW 6.630,00 | KRW 6.670,00 | KRW 6.460,00 | 12,61K |
| 2026-07-16 | KRW 6.650,00 | -%0,30 | KRW 6.690,00 | KRW 6.690,00 | KRW 6.640,00 | 5,90K |
| 2026-07-15 | KRW 6.670,00 | +%1,21 | KRW 6.670,00 | KRW 6.730,00 | KRW 6.650,00 | 1,85K |
| 2026-07-14 | KRW 6.590,00 | -%1,49 | KRW 6.650,00 | KRW 6.700,00 | KRW 6.510,00 | 14,80K |
| 2026-07-13 | KRW 6.690,00 | -%1,47 | KRW 6.810,00 | KRW 6.910,00 | KRW 6.640,00 | 5,25K |
| 2026-07-10 | KRW 6.790,00 | +%2,88 | KRW 6.520,00 | KRW 6.850,00 | KRW 6.520,00 | 6,11K |
| 2026-07-09 | KRW 6.600,00 | -%0,30 | KRW 6.300,00 | KRW 6.720,00 | KRW 6.300,00 | 8,40K |
| 2026-07-08 | KRW 6.620,00 | -%1,19 | KRW 6.650,00 | KRW 6.830,00 | KRW 6.590,00 | 34,04K |
| 2026-07-07 | KRW 6.700,00 | -%1,62 | KRW 6.700,00 | KRW 6.830,00 | KRW 6.670,00 | 18,15K |
| 2026-07-06 | KRW 6.810,00 | -%2,01 | KRW 6.840,00 | KRW 6.990,00 | KRW 6.670,00 | 17,85K |
| 2026-07-03 | KRW 6.950,00 | +%0,14 | KRW 6.940,00 | KRW 6.990,00 | KRW 6.780,00 | 6,73K |
| 2026-07-02 | KRW 6.940,00 | -%10,68 | KRW 7.100,00 | KRW 7.140,00 | KRW 6.770,00 | 54,17K |
| 2026-07-01 | KRW 7.770,00 | +%1,57 | KRW 7.760,00 | KRW 7.930,00 | KRW 7.680,00 | 48,82K |
| 2026-06-30 | KRW 7.650,00 | +%1,59 | KRW 7.570,00 | KRW 7.710,00 | KRW 7.430,00 | 20,29K |
| 2026-06-29 | KRW 7.530,00 | +%2,73 | KRW 7.200,00 | KRW 7.570,00 | KRW 7.200,00 | 11,07K |
| 2026-06-26 | KRW 7.330,00 | %0,00 | KRW 7.340,00 | KRW 7.450,00 | KRW 7.200,00 | 12,53K |
| 2026-06-25 | KRW 7.330,00 | -%0,68 | KRW 7.400,00 | KRW 7.490,00 | KRW 7.330,00 | 6,22K |
| 2026-06-24 | KRW 7.380,00 | %0,00 | KRW 7.310,00 | KRW 7.490,00 | KRW 7.290,00 | 8,61K |
| 2026-06-23 | KRW 7.380,00 | -%3,15 | KRW 7.630,00 | KRW 7.670,00 | KRW 7.380,00 | 16,76K |
| 2026-06-22 | KRW 7.620,00 | +%2,42 | KRW 7.410,00 | KRW 7.740,00 | KRW 7.340,00 | 18,91K |
| 2026-06-19 | KRW 7.440,00 | -%0,40 | KRW 7.500,00 | KRW 7.520,00 | KRW 7.250,00 | 13,50K |
| 2026-06-18 | KRW 7.470,00 | -%2,48 | KRW 7.660,00 | KRW 7.670,00 | KRW 7.450,00 | 21,83K |
| 2026-06-17 | KRW 7.660,00 | +%0,39 | KRW 7.630,00 | KRW 7.710,00 | KRW 7.590,00 | 17,07K |
| 2026-06-16 | KRW 7.630,00 | +%3,95 | KRW 7.450,00 | KRW 7.670,00 | KRW 7.360,00 | 23,20K |
| 2026-06-15 | KRW 7.340,00 | -%0,81 | KRW 7.450,00 | KRW 7.510,00 | KRW 7.260,00 | 14,64K |
| 2026-06-12 | KRW 7.400,00 | +%5,56 | KRW 7.060,00 | KRW 7.400,00 | KRW 7.060,00 | 11,82K |
| 2026-06-11 | KRW 7.010,00 | +%1,01 | KRW 6.890,00 | KRW 7.010,00 | KRW 6.740,00 | 8,82K |
| 2026-06-10 | KRW 6.940,00 | -%0,86 | KRW 6.950,00 | KRW 7.020,00 | KRW 6.800,00 | 9,01K |
| 2026-06-09 | KRW 7.000,00 | +%2,34 | KRW 6.860,00 | KRW 7.100,00 | KRW 6.860,00 | 14,96K |
| 2026-06-08 | KRW 6.840,00 | -%4,87 | KRW 6.990,00 | KRW 7.220,00 | KRW 6.720,00 | 22,15K |
| 2026-06-05 | KRW 7.190,00 | -%1,51 | KRW 7.310,00 | KRW 7.370,00 | KRW 7.150,00 | 7,19K |
| 2026-06-04 | KRW 7.300,00 | +%1,67 | KRW 7.180,00 | KRW 7.500,00 | KRW 7.180,00 | 7,33K |
| 2026-06-02 | KRW 7.180,00 | -%0,83 | KRW 7.190,00 | KRW 7.190,00 | KRW 6.990,00 | 16,16K |
| 2026-06-01 | KRW 7.240,00 | -%3,47 | KRW 7.440,00 | KRW 7.500,00 | KRW 7.200,00 | 23,91K |
| 2026-05-29 | KRW 7.500,00 | -%1,70 | KRW 7.630,00 | KRW 7.650,00 | KRW 7.420,00 | 10,33K |
| 2026-05-28 | KRW 7.630,00 | -%1,68 | KRW 7.730,00 | KRW 7.820,00 | KRW 7.510,00 | 6,29K |
| 2026-05-27 | KRW 7.760,00 | -%0,39 | KRW 7.890,00 | KRW 8.100,00 | KRW 7.680,00 | 12,09K |
| 2026-05-26 | KRW 7.790,00 | -%3,71 | KRW 8.110,00 | KRW 8.180,00 | KRW 7.790,00 | 14,73K |
| 2026-05-22 | KRW 8.090,00 | +%1,38 | KRW 8.000,00 | KRW 8.100,00 | KRW 7.980,00 | 6,69K |