Bankware Global Co., Ltd. 199480
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 4.010,00+10,00 (+%0,25)
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 4.010,00 | +%0,25 | KRW 4.080,00 | KRW 4.080,00 | KRW 3.880,00 | 5,95K |
| 2026-10-01 | KRW 4.000,00 | %0,00 | KRW 3.970,00 | KRW 4.020,00 | KRW 3.930,00 | 7,00K |
| 2026-09-30 | KRW 4.000,00 | -%1,96 | KRW 4.025,00 | KRW 4.160,00 | KRW 3.745,00 | 13,34K |
| 2026-09-29 | KRW 4.080,00 | -%0,24 | KRW 3.985,00 | KRW 4.205,00 | KRW 3.965,00 | 19,30K |
| 2026-09-28 | KRW 4.090,00 | +%2,12 | KRW 4.020,00 | KRW 4.100,00 | KRW 3.990,00 | 19,43K |
| 2026-09-23 | KRW 4.005,00 | +%0,63 | KRW 4.040,00 | KRW 4.040,00 | KRW 3.910,00 | 5,77K |
| 2026-09-22 | KRW 3.980,00 | -%0,25 | KRW 4.015,00 | KRW 4.015,00 | KRW 3.915,00 | 11,53K |
| 2026-09-21 | KRW 3.990,00 | +%2,44 | KRW 4.060,00 | KRW 4.060,00 | KRW 3.880,00 | 19,99K |
| 2026-09-18 | KRW 3.895,00 | +%0,52 | KRW 3.950,00 | KRW 3.965,00 | KRW 3.870,00 | 7,97K |
| 2026-09-17 | KRW 3.875,00 | -%0,77 | KRW 3.905,00 | KRW 4.040,00 | KRW 3.835,00 | 5,70K |
| 2026-09-16 | KRW 3.905,00 | -%2,86 | KRW 3.985,00 | KRW 3.985,00 | KRW 3.790,00 | 24,10K |
| 2026-09-15 | KRW 4.020,00 | +%1,01 | KRW 3.980,00 | KRW 4.145,00 | KRW 3.705,00 | 46,86K |
| 2026-09-14 | KRW 3.980,00 | +%5,99 | KRW 3.760,00 | KRW 4.390,00 | KRW 3.710,00 | 31,99K |
| 2026-09-11 | KRW 3.755,00 | -%1,70 | KRW 3.815,00 | KRW 3.815,00 | KRW 3.710,00 | 11,83K |
| 2026-09-10 | KRW 3.820,00 | -%0,91 | KRW 3.900,00 | KRW 3.900,00 | KRW 3.760,00 | 10,35K |
| 2026-09-09 | KRW 3.855,00 | -%0,26 | KRW 3.865,00 | KRW 3.870,00 | KRW 3.825,00 | 6,86K |
| 2026-09-08 | KRW 3.865,00 | -%1,65 | KRW 3.915,00 | KRW 4.005,00 | KRW 3.815,00 | 27,22K |
| 2026-09-07 | KRW 3.930,00 | -%0,25 | KRW 3.940,00 | KRW 3.975,00 | KRW 3.850,00 | 15,25K |
| 2026-09-04 | KRW 3.940,00 | +%1,55 | KRW 3.960,00 | KRW 4.250,00 | KRW 3.940,00 | 59,12K |
| 2026-09-03 | KRW 3.880,00 | -%2,88 | KRW 4.055,00 | KRW 4.055,00 | KRW 3.835,00 | 19,65K |
| 2026-09-02 | KRW 3.995,00 | -%3,73 | KRW 4.020,00 | KRW 4.215,00 | KRW 3.985,00 | 42,12K |
| 2026-09-01 | KRW 4.150,00 | +%1,72 | KRW 4.090,00 | KRW 4.390,00 | KRW 4.080,00 | 60,10K |
| 2026-08-31 | KRW 4.080,00 | -%2,86 | KRW 4.185,00 | KRW 4.185,00 | KRW 4.010,00 | 32,88K |
| 2026-08-28 | KRW 4.200,00 | +%9,52 | KRW 3.800,00 | KRW 4.985,00 | KRW 3.800,00 | 928,76K |
| 2026-08-27 | KRW 3.835,00 | -%2,91 | KRW 3.950,00 | KRW 3.985,00 | KRW 3.715,00 | 23,23K |
| 2026-08-26 | KRW 3.950,00 | +%2,07 | KRW 3.735,00 | KRW 3.960,00 | KRW 3.735,00 | 13,74K |
| 2026-08-25 | KRW 3.870,00 | +%2,93 | KRW 3.720,00 | KRW 3.885,00 | KRW 3.635,00 | 24,89K |
| 2026-08-24 | KRW 3.760,00 | +%4,74 | KRW 3.515,00 | KRW 3.995,00 | KRW 3.515,00 | 70,77K |
| 2026-08-21 | KRW 3.590,00 | -%6,39 | KRW 3.830,00 | KRW 3.830,00 | KRW 3.550,00 | 41,15K |
| 2026-08-20 | KRW 3.835,00 | +%0,92 | KRW 3.900,00 | KRW 4.080,00 | KRW 3.700,00 | 97,42K |
| 2026-08-19 | KRW 3.800,00 | -%5,24 | KRW 3.975,00 | KRW 3.975,00 | KRW 3.760,00 | 38,25K |
| 2026-08-18 | KRW 4.010,00 | +%13,92 | KRW 3.520,00 | KRW 4.575,00 | KRW 3.400,00 | 362,06K |
| 2026-08-14 | KRW 3.520,00 | +%6,99 | KRW 3.290,00 | KRW 3.570,00 | KRW 3.255,00 | 62,46K |
| 2026-08-13 | KRW 3.290,00 | +%7,69 | KRW 3.030,00 | KRW 3.320,00 | KRW 3.030,00 | 50,17K |
| 2026-08-12 | KRW 3.055,00 | -%4,08 | KRW 3.185,00 | KRW 3.190,00 | KRW 3.005,00 | 30,07K |
| 2026-08-11 | KRW 3.185,00 | +%12,15 | KRW 2.840,00 | KRW 3.440,00 | KRW 2.840,00 | 148,95K |
| 2026-08-10 | KRW 2.840,00 | +%8,19 | KRW 2.625,00 | KRW 2.850,00 | KRW 2.625,00 | 17,97K |
| 2026-08-07 | KRW 2.625,00 | -%2,42 | KRW 2.695,00 | KRW 2.715,00 | KRW 2.460,00 | 19,37K |
| 2026-08-06 | KRW 2.690,00 | -%0,37 | KRW 2.700,00 | KRW 2.720,00 | KRW 2.610,00 | 15,05K |
| 2026-08-05 | KRW 2.700,00 | +%3,85 | KRW 2.575,00 | KRW 2.700,00 | KRW 2.560,00 | 37,05K |
| 2026-08-04 | KRW 2.600,00 | +%10,87 | KRW 2.345,00 | KRW 2.630,00 | KRW 2.335,00 | 14,55K |
| 2026-08-03 | KRW 2.345,00 | +%1,52 | KRW 2.310,00 | KRW 2.375,00 | KRW 2.285,00 | 9,14K |
| 2026-07-31 | KRW 2.310,00 | +%5,00 | KRW 2.400,00 | KRW 2.400,00 | KRW 2.190,00 | 48,92K |
| 2026-07-30 | KRW 2.200,00 | -%1,57 | KRW 2.050,00 | KRW 2.255,00 | KRW 2.050,00 | 39,70K |
| 2026-07-29 | KRW 2.235,00 | -%11,31 | KRW 2.430,00 | KRW 2.550,00 | KRW 1.992,00 | 69,42K |
| 2026-07-28 | KRW 2.520,00 | -%5,79 | KRW 2.675,00 | KRW 2.675,00 | KRW 2.500,00 | 19,79K |
| 2026-07-27 | KRW 2.675,00 | -%0,56 | KRW 2.670,00 | KRW 2.840,00 | KRW 2.620,00 | 19,03K |
| 2026-07-24 | KRW 2.690,00 | -%3,06 | KRW 2.750,00 | KRW 2.750,00 | KRW 2.650,00 | 5,91K |
| 2026-07-23 | KRW 2.775,00 | +%2,97 | KRW 2.695,00 | KRW 3.210,00 | KRW 2.655,00 | 101,53K |
| 2026-07-22 | KRW 2.695,00 | -%0,19 | KRW 2.725,00 | KRW 2.725,00 | KRW 2.660,00 | 6,07K |
| 2026-07-21 | KRW 2.700,00 | +%1,12 | KRW 2.670,00 | KRW 2.720,00 | KRW 2.600,00 | 6,35K |
| 2026-07-20 | KRW 2.670,00 | -%2,55 | KRW 2.715,00 | KRW 2.765,00 | KRW 2.605,00 | 11,03K |
| 2026-07-16 | KRW 2.740,00 | -%0,54 | KRW 2.775,00 | KRW 2.825,00 | KRW 2.730,00 | 2,87K |
| 2026-07-15 | KRW 2.755,00 | -%0,72 | KRW 2.860,00 | KRW 2.860,00 | KRW 2.700,00 | 11,32K |
| 2026-07-14 | KRW 2.775,00 | +%0,18 | KRW 2.800,00 | KRW 2.820,00 | KRW 2.600,00 | 30,61K |
| 2026-07-13 | KRW 2.770,00 | -%0,89 | KRW 2.800,00 | KRW 2.860,00 | KRW 2.680,00 | 16,20K |
| 2026-07-10 | KRW 2.795,00 | +%2,38 | KRW 2.850,00 | KRW 2.870,00 | KRW 2.655,00 | 5,94K |
| 2026-07-09 | KRW 2.730,00 | +%0,55 | KRW 2.830,00 | KRW 2.835,00 | KRW 2.680,00 | 6,61K |
| 2026-07-08 | KRW 2.715,00 | -%4,90 | KRW 2.835,00 | KRW 2.940,00 | KRW 2.700,00 | 18,71K |
| 2026-07-07 | KRW 2.855,00 | -%1,72 | KRW 2.995,00 | KRW 3.020,00 | KRW 2.760,00 | 11,83K |
| 2026-07-06 | KRW 2.905,00 | +%0,17 | KRW 2.840,00 | KRW 3.005,00 | KRW 2.815,00 | 20,25K |
| 2026-07-03 | KRW 2.900,00 | -%1,86 | KRW 2.955,00 | KRW 3.020,00 | KRW 2.730,00 | 20,33K |
| 2026-07-02 | KRW 2.955,00 | -%2,15 | KRW 3.020,00 | KRW 3.100,00 | KRW 2.840,00 | 35,83K |
| 2026-07-01 | KRW 3.020,00 | +%1,51 | KRW 2.980,00 | KRW 3.100,00 | KRW 2.940,00 | 15,62K |
| 2026-06-30 | KRW 2.975,00 | +%4,02 | KRW 2.860,00 | KRW 3.065,00 | KRW 2.860,00 | 28,51K |
| 2026-06-29 | KRW 2.860,00 | +%3,62 | KRW 2.740,00 | KRW 2.970,00 | KRW 2.725,00 | 34,73K |
| 2026-06-26 | KRW 2.760,00 | -%7,07 | KRW 3.100,00 | KRW 3.100,00 | KRW 2.600,00 | 42,57K |
| 2026-06-25 | KRW 2.970,00 | -%3,57 | KRW 3.085,00 | KRW 3.095,00 | KRW 2.950,00 | 15,16K |
| 2026-06-24 | KRW 3.080,00 | -%2,07 | KRW 3.200,00 | KRW 3.200,00 | KRW 2.930,00 | 25,17K |
| 2026-06-23 | KRW 3.145,00 | -%2,78 | KRW 3.270,00 | KRW 3.270,00 | KRW 3.000,00 | 40,08K |
| 2026-06-22 | KRW 3.235,00 | -%4,43 | KRW 3.420,00 | KRW 3.420,00 | KRW 3.150,00 | 30,18K |
| 2026-06-19 | KRW 3.385,00 | -%0,73 | KRW 3.390,00 | KRW 3.390,00 | KRW 3.100,00 | 60,02K |
| 2026-06-18 | KRW 3.410,00 | -%1,87 | KRW 3.550,00 | KRW 3.590,00 | KRW 3.340,00 | 31,36K |
| 2026-06-17 | KRW 3.475,00 | +%1,91 | KRW 3.410,00 | KRW 3.540,00 | KRW 3.340,00 | 33,81K |
| 2026-06-16 | KRW 3.410,00 | %0,00 | KRW 3.520,00 | KRW 3.590,00 | KRW 3.300,00 | 24,51K |
| 2026-06-15 | KRW 3.410,00 | -%0,87 | KRW 3.430,00 | KRW 3.530,00 | KRW 3.280,00 | 45,46K |
| 2026-06-12 | KRW 3.440,00 | +%2,08 | KRW 3.380,00 | KRW 3.535,00 | KRW 3.340,00 | 33,01K |
| 2026-06-11 | KRW 3.370,00 | -%0,74 | KRW 3.395,00 | KRW 3.405,00 | KRW 3.235,00 | 27,51K |
| 2026-06-10 | KRW 3.395,00 | -%1,02 | KRW 3.380,00 | KRW 3.480,00 | KRW 3.330,00 | 1 |
| 2026-06-09 | KRW 3.430,00 | +%2,54 | KRW 3.350,00 | KRW 3.550,00 | KRW 3.345,00 | 32,83K |
| 2026-06-08 | KRW 3.345,00 | -%9,23 | KRW 3.500,00 | KRW 3.680,00 | KRW 3.330,00 | 53,69K |
| 2026-06-05 | KRW 3.685,00 | -%1,99 | KRW 3.850,00 | KRW 3.850,00 | KRW 3.470,00 | 49,53K |
| 2026-06-04 | KRW 3.760,00 | -%1,44 | KRW 3.785,00 | KRW 3.805,00 | KRW 3.520,00 | 17,14K |
| 2026-06-02 | KRW 3.815,00 | +%0,26 | KRW 3.780,00 | KRW 3.930,00 | KRW 3.450,00 | 56,31K |
| 2026-06-01 | KRW 3.805,00 | -%4,76 | KRW 3.940,00 | KRW 3.975,00 | KRW 3.745,00 | 41,76K |
| 2026-05-29 | KRW 3.995,00 | -%0,99 | KRW 4.000,00 | KRW 4.050,00 | KRW 3.815,00 | 52,84K |
| 2026-05-28 | KRW 4.035,00 | -%1,10 | KRW 4.015,00 | KRW 4.080,00 | KRW 3.925,00 | 47,80K |
| 2026-05-27 | KRW 4.080,00 | -%4,23 | KRW 4.260,00 | KRW 4.260,00 | KRW 4.005,00 | 48,18K |
| 2026-05-26 | KRW 4.260,00 | -%1,39 | KRW 4.320,00 | KRW 4.495,00 | KRW 4.200,00 | 25,98K |
| 2026-05-22 | KRW 4.320,00 | +%3,47 | KRW 4.175,00 | KRW 4.365,00 | KRW 4.100,00 | 30,33K |