CAP Co.,Ltd. 198080
KRX · Güney Kore · Elektronik Teknoloji
KRW 2.110,00+20,00 (+%0,96)
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 2.110,00 | +%0,96 | KRW 2.090,00 | KRW 2.110,00 | KRW 2.085,00 | 20,91K |
| 2026-10-01 | KRW 2.090,00 | %0,00 | KRW 2.090,00 | KRW 2.105,00 | KRW 2.075,00 | 14,36K |
| 2026-09-30 | KRW 2.090,00 | -%0,24 | KRW 2.090,00 | KRW 2.095,00 | KRW 2.075,00 | 22,00K |
| 2026-09-29 | KRW 2.095,00 | -%0,71 | KRW 2.085,00 | KRW 2.095,00 | KRW 2.055,00 | 29,89K |
| 2026-09-28 | KRW 2.110,00 | %0,00 | KRW 2.100,00 | KRW 2.115,00 | KRW 2.075,00 | 96,04K |
| 2026-09-23 | KRW 2.110,00 | -%1,17 | KRW 2.120,00 | KRW 2.125,00 | KRW 2.080,00 | 36,46K |
| 2026-09-22 | KRW 2.135,00 | %0,00 | KRW 2.125,00 | KRW 2.140,00 | KRW 2.100,00 | 22,86K |
| 2026-09-21 | KRW 2.135,00 | -%0,70 | KRW 2.150,00 | KRW 2.155,00 | KRW 2.090,00 | 114,28K |
| 2026-09-18 | KRW 2.150,00 | -%0,46 | KRW 2.165,00 | KRW 2.180,00 | KRW 2.120,00 | 25,68K |
| 2026-09-17 | KRW 2.160,00 | +%0,47 | KRW 2.150,00 | KRW 2.160,00 | KRW 2.125,00 | 20,68K |
| 2026-09-16 | KRW 2.150,00 | -%0,23 | KRW 2.155,00 | KRW 2.155,00 | KRW 2.115,00 | 19,73K |
| 2026-09-15 | KRW 2.155,00 | -%0,69 | KRW 2.170,00 | KRW 2.170,00 | KRW 2.120,00 | 17,58K |
| 2026-09-14 | KRW 2.170,00 | -%0,46 | KRW 2.180,00 | KRW 2.180,00 | KRW 2.135,00 | 15,60K |
| 2026-09-11 | KRW 2.180,00 | +%0,69 | KRW 2.160,00 | KRW 2.180,00 | KRW 2.135,00 | 27,99K |
| 2026-09-10 | KRW 2.165,00 | +%0,46 | KRW 2.155,00 | KRW 2.180,00 | KRW 2.130,00 | 60,32K |
| 2026-09-09 | KRW 2.155,00 | %0,00 | KRW 2.140,00 | KRW 2.160,00 | KRW 2.130,00 | 33,42K |
| 2026-09-08 | KRW 2.155,00 | -%0,69 | KRW 2.170,00 | KRW 2.170,00 | KRW 2.115,00 | 33,58K |
| 2026-09-07 | KRW 2.170,00 | +%0,93 | KRW 2.160,00 | KRW 2.195,00 | KRW 2.140,00 | 71,30K |
| 2026-09-04 | KRW 2.150,00 | +%0,47 | KRW 2.140,00 | KRW 2.150,00 | KRW 2.120,00 | 25,64K |
| 2026-09-03 | KRW 2.140,00 | -%1,61 | KRW 2.175,00 | KRW 2.180,00 | KRW 2.100,00 | 54,04K |
| 2026-09-02 | KRW 2.175,00 | -%0,91 | KRW 2.190,00 | KRW 2.190,00 | KRW 2.130,00 | 28,38K |
| 2026-09-01 | KRW 2.195,00 | +%0,23 | KRW 2.190,00 | KRW 2.195,00 | KRW 2.145,00 | 14,75K |
| 2026-08-31 | KRW 2.190,00 | +%2,58 | KRW 2.135,00 | KRW 2.200,00 | KRW 2.100,00 | 24,42K |
| 2026-08-28 | KRW 2.135,00 | +%0,71 | KRW 2.120,00 | KRW 2.135,00 | KRW 2.100,00 | 22,17K |
| 2026-08-27 | KRW 2.120,00 | -%1,62 | KRW 2.145,00 | KRW 2.175,00 | KRW 2.095,00 | 120,31K |
| 2026-08-26 | KRW 2.155,00 | -%2,05 | KRW 2.205,00 | KRW 2.210,00 | KRW 2.085,00 | 87,22K |
| 2026-08-25 | KRW 2.200,00 | +%3,04 | KRW 2.130,00 | KRW 2.200,00 | KRW 2.080,00 | 62,88K |
| 2026-08-24 | KRW 2.135,00 | -%0,47 | KRW 2.145,00 | KRW 2.155,00 | KRW 2.085,00 | 48,04K |
| 2026-08-21 | KRW 2.145,00 | -%1,83 | KRW 2.160,00 | KRW 2.170,00 | KRW 2.100,00 | 27,24K |
| 2026-08-20 | KRW 2.185,00 | +%1,39 | KRW 2.155,00 | KRW 2.200,00 | KRW 2.140,00 | 40,14K |
| 2026-08-19 | KRW 2.155,00 | -%4,65 | KRW 2.260,00 | KRW 2.260,00 | KRW 2.135,00 | 56,06K |
| 2026-08-18 | KRW 2.260,00 | -%5,83 | KRW 2.390,00 | KRW 2.390,00 | KRW 2.220,00 | 81,25K |
| 2026-08-14 | KRW 2.400,00 | +%1,27 | KRW 2.370,00 | KRW 2.400,00 | KRW 2.330,00 | 19,97K |
| 2026-08-13 | KRW 2.370,00 | -%0,63 | KRW 2.385,00 | KRW 2.410,00 | KRW 2.325,00 | 27,64K |
| 2026-08-12 | KRW 2.385,00 | +%0,21 | KRW 2.380,00 | KRW 2.390,00 | KRW 2.360,00 | 30,91K |
| 2026-08-11 | KRW 2.380,00 | %0,00 | KRW 2.380,00 | KRW 2.385,00 | KRW 2.365,00 | 19,21K |
| 2026-08-10 | KRW 2.380,00 | %0,00 | KRW 2.385,00 | KRW 2.405,00 | KRW 2.355,00 | 32,69K |
| 2026-08-07 | KRW 2.380,00 | %0,00 | KRW 2.380,00 | KRW 2.385,00 | KRW 2.290,00 | 31,65K |
| 2026-08-06 | KRW 2.380,00 | +%1,28 | KRW 2.330,00 | KRW 2.380,00 | KRW 2.315,00 | 24,60K |
| 2026-08-05 | KRW 2.350,00 | +%5,15 | KRW 2.250,00 | KRW 2.350,00 | KRW 2.240,00 | 63,00K |
| 2026-08-04 | KRW 2.235,00 | +%4,44 | KRW 2.140,00 | KRW 2.235,00 | KRW 2.125,00 | 68,48K |
| 2026-08-03 | KRW 2.140,00 | +%2,64 | KRW 2.050,00 | KRW 2.170,00 | KRW 2.050,00 | 93,05K |
| 2026-07-31 | KRW 2.085,00 | +%2,71 | KRW 2.030,00 | KRW 2.095,00 | KRW 2.030,00 | 66,41K |
| 2026-07-30 | KRW 2.030,00 | +%1,60 | KRW 1.991,00 | KRW 2.035,00 | KRW 1.942,00 | 78,64K |
| 2026-07-29 | KRW 1.998,00 | -%4,40 | KRW 2.095,00 | KRW 2.120,00 | KRW 1.927,00 | 126,59K |
| 2026-07-28 | KRW 2.090,00 | -%4,35 | KRW 2.170,00 | KRW 2.170,00 | KRW 2.050,00 | 54,91K |
| 2026-07-27 | KRW 2.185,00 | -%0,23 | KRW 2.170,00 | KRW 2.190,00 | KRW 2.135,00 | 40,45K |
| 2026-07-24 | KRW 2.190,00 | %0,00 | KRW 2.180,00 | KRW 2.190,00 | KRW 2.130,00 | 21,84K |
| 2026-07-23 | KRW 2.190,00 | +%2,58 | KRW 2.135,00 | KRW 2.195,00 | KRW 2.125,00 | 55,78K |
| 2026-07-22 | KRW 2.135,00 | +%0,23 | KRW 2.140,00 | KRW 2.180,00 | KRW 2.105,00 | 45,83K |
| 2026-07-21 | KRW 2.130,00 | +%2,90 | KRW 2.060,00 | KRW 2.140,00 | KRW 2.045,00 | 49,85K |
| 2026-07-20 | KRW 2.070,00 | -%5,05 | KRW 2.180,00 | KRW 2.180,00 | KRW 2.060,00 | 48,87K |
| 2026-07-16 | KRW 2.180,00 | +%0,69 | KRW 2.140,00 | KRW 2.180,00 | KRW 2.115,00 | 22,57K |
| 2026-07-15 | KRW 2.165,00 | +%3,59 | KRW 2.085,00 | KRW 2.175,00 | KRW 2.085,00 | 35,84K |
| 2026-07-14 | KRW 2.090,00 | -%2,56 | KRW 2.130,00 | KRW 2.130,00 | KRW 2.000,00 | 82,09K |
| 2026-07-13 | KRW 2.145,00 | -%4,03 | KRW 2.220,00 | KRW 2.275,00 | KRW 2.090,00 | 105,55K |
| 2026-07-10 | KRW 2.235,00 | +%4,44 | KRW 2.140,00 | KRW 2.245,00 | KRW 2.140,00 | 101,74K |
| 2026-07-09 | KRW 2.140,00 | -%0,47 | KRW 2.155,00 | KRW 2.190,00 | KRW 2.100,00 | 101,65K |
| 2026-07-08 | KRW 2.150,00 | -%0,69 | KRW 2.145,00 | KRW 2.180,00 | KRW 2.090,00 | 78,57K |
| 2026-07-07 | KRW 2.165,00 | -%1,59 | KRW 2.180,00 | KRW 2.210,00 | KRW 2.125,00 | 56,47K |
| 2026-07-06 | KRW 2.200,00 | +%2,33 | KRW 2.165,00 | KRW 2.235,00 | KRW 2.155,00 | 31,38K |
| 2026-07-03 | KRW 2.150,00 | -%0,46 | KRW 2.150,00 | KRW 2.185,00 | KRW 2.070,00 | 114,70K |
| 2026-07-02 | KRW 2.160,00 | -%4,00 | KRW 2.240,00 | KRW 2.240,00 | KRW 2.115,00 | 125,32K |
| 2026-07-01 | KRW 2.250,00 | +%1,12 | KRW 2.225,00 | KRW 2.285,00 | KRW 2.190,00 | 66,29K |
| 2026-06-30 | KRW 2.225,00 | +%1,14 | KRW 2.215,00 | KRW 2.280,00 | KRW 2.200,00 | 46,18K |
| 2026-06-29 | KRW 2.200,00 | +%6,28 | KRW 2.070,00 | KRW 2.275,00 | KRW 2.045,00 | 78,89K |
| 2026-06-26 | KRW 2.070,00 | -%1,66 | KRW 2.070,00 | KRW 2.095,00 | KRW 2.005,00 | 123,07K |
| 2026-06-25 | KRW 2.105,00 | -%3,44 | KRW 2.180,00 | KRW 2.245,00 | KRW 2.090,00 | 123,80K |
| 2026-06-24 | KRW 2.180,00 | -%1,80 | KRW 2.240,00 | KRW 2.300,00 | KRW 2.110,00 | 172,35K |
| 2026-06-23 | KRW 2.220,00 | -%12,25 | KRW 2.410,00 | KRW 2.480,00 | KRW 2.220,00 | 150,71K |
| 2026-06-22 | KRW 2.530,00 | -%2,50 | KRW 2.575,00 | KRW 2.590,00 | KRW 2.485,00 | 55,89K |
| 2026-06-19 | KRW 2.595,00 | -%6,15 | KRW 2.770,00 | KRW 2.780,00 | KRW 2.520,00 | 77,05K |
| 2026-06-18 | KRW 2.765,00 | -%3,83 | KRW 2.870,00 | KRW 2.885,00 | KRW 2.750,00 | 35,48K |
| 2026-06-17 | KRW 2.875,00 | +%0,35 | KRW 2.845,00 | KRW 2.915,00 | KRW 2.800,00 | 32,37K |
| 2026-06-16 | KRW 2.865,00 | %0,00 | KRW 2.870,00 | KRW 2.880,00 | KRW 2.795,00 | 53,21K |
| 2026-06-15 | KRW 2.865,00 | +%3,24 | KRW 2.740,00 | KRW 2.865,00 | KRW 2.740,00 | 139,73K |
| 2026-06-12 | KRW 2.775,00 | +%4,52 | KRW 2.695,00 | KRW 2.825,00 | KRW 2.695,00 | 67,62K |
| 2026-06-11 | KRW 2.655,00 | +%0,19 | KRW 2.635,00 | KRW 2.675,00 | KRW 2.565,00 | 40,68K |
| 2026-06-10 | KRW 2.650,00 | -%1,12 | KRW 2.705,00 | KRW 2.705,00 | KRW 2.585,00 | 10 |
| 2026-06-09 | KRW 2.680,00 | +%4,28 | KRW 2.570,00 | KRW 2.750,00 | KRW 2.555,00 | 90,91K |
| 2026-06-08 | KRW 2.570,00 | -%9,35 | KRW 2.795,00 | KRW 2.795,00 | KRW 2.570,00 | 126,45K |
| 2026-06-05 | KRW 2.835,00 | -%6,59 | KRW 3.050,00 | KRW 3.050,00 | KRW 2.720,00 | 200,05K |
| 2026-06-04 | KRW 3.035,00 | -%4,71 | KRW 3.180,00 | KRW 3.245,00 | KRW 2.990,00 | 96,03K |
| 2026-06-02 | KRW 3.185,00 | +%1,11 | KRW 3.150,00 | KRW 3.285,00 | KRW 2.980,00 | 147,34K |
| 2026-06-01 | KRW 3.150,00 | +%0,32 | KRW 3.140,00 | KRW 3.340,00 | KRW 3.090,00 | 236,52K |
| 2026-05-29 | KRW 3.140,00 | -%3,83 | KRW 3.305,00 | KRW 3.595,00 | KRW 3.050,00 | 518,26K |
| 2026-05-28 | KRW 3.265,00 | +%9,75 | KRW 2.980,00 | KRW 3.340,00 | KRW 2.955,00 | 618,25K |
| 2026-05-27 | KRW 2.975,00 | -%3,41 | KRW 3.090,00 | KRW 3.160,00 | KRW 2.945,00 | 115,42K |
| 2026-05-26 | KRW 3.080,00 | -%3,90 | KRW 3.215,00 | KRW 3.280,00 | KRW 3.075,00 | 174,72K |
| 2026-05-22 | KRW 3.205,00 | +%6,13 | KRW 3.025,00 | KRW 3.250,00 | KRW 3.025,00 | 153,15K |