ME2ON CO. LTD 201490
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 3.395,00-30,00 (-%0,88)
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 3.395,00 | -%0,88 | KRW 3.455,00 | KRW 3.455,00 | KRW 3.355,00 | 738,50K |
| 2026-10-01 | KRW 3.425,00 | +%0,44 | KRW 3.400,00 | KRW 3.470,00 | KRW 3.360,00 | 718,14K |
| 2026-09-30 | KRW 3.410,00 | +%0,74 | KRW 3.420,00 | KRW 3.490,00 | KRW 3.375,00 | 951,54K |
| 2026-09-29 | KRW 3.385,00 | -%9,37 | KRW 3.665,00 | KRW 3.700,00 | KRW 3.350,00 | 2,35M |
| 2026-09-28 | KRW 3.735,00 | +%0,81 | KRW 3.705,00 | KRW 3.800,00 | KRW 3.665,00 | 2,00M |
| 2026-09-23 | KRW 3.705,00 | -%0,54 | KRW 3.740,00 | KRW 4.200,00 | KRW 3.665,00 | 18,10M |
| 2026-09-22 | KRW 3.725,00 | -%8,14 | KRW 4.080,00 | KRW 4.080,00 | KRW 3.710,00 | 4,27M |
| 2026-09-21 | KRW 4.055,00 | -%3,91 | KRW 4.220,00 | KRW 4.415,00 | KRW 4.005,00 | 8,73M |
| 2026-09-18 | KRW 4.220,00 | -%8,95 | KRW 4.465,00 | KRW 4.535,00 | KRW 4.065,00 | 11,83M |
| 2026-09-17 | KRW 4.635,00 | +%20,70 | KRW 4.170,00 | KRW 4.800,00 | KRW 3.990,00 | 75,95M |
| 2026-09-16 | KRW 3.840,00 | +%29,95 | KRW 3.840,00 | KRW 3.840,00 | KRW 3.840,00 | 1,97M |
| 2026-09-15 | KRW 2.955,00 | -%4,98 | KRW 3.050,00 | KRW 3.160,00 | KRW 2.930,00 | 23,08M |
| 2026-09-14 | KRW 3.110,00 | +%13,50 | KRW 2.715,00 | KRW 3.150,00 | KRW 2.670,00 | 3,68M |
| 2026-09-11 | KRW 2.740,00 | +%1,11 | KRW 2.650,00 | KRW 2.780,00 | KRW 2.610,00 | 482,37K |
| 2026-09-10 | KRW 2.710,00 | -%2,34 | KRW 2.735,00 | KRW 2.745,00 | KRW 2.645,00 | 699,52K |
| 2026-09-09 | KRW 2.775,00 | +%9,25 | KRW 2.520,00 | KRW 3.040,00 | KRW 2.500,00 | 5,36M |
| 2026-09-08 | KRW 2.540,00 | -%3,97 | KRW 2.600,00 | KRW 2.640,00 | KRW 2.540,00 | 391,21K |
| 2026-09-07 | KRW 2.645,00 | +%1,15 | KRW 2.575,00 | KRW 2.645,00 | KRW 2.525,00 | 402,68K |
| 2026-09-04 | KRW 2.615,00 | %0,00 | KRW 2.780,00 | KRW 2.800,00 | KRW 2.585,00 | 1,38M |
| 2026-09-03 | KRW 2.615,00 | +%6,95 | KRW 2.455,00 | KRW 2.750,00 | KRW 2.415,00 | 1,46M |
| 2026-09-02 | KRW 2.445,00 | -%2,59 | KRW 2.430,00 | KRW 2.500,00 | KRW 2.400,00 | 374,12K |
| 2026-09-01 | KRW 2.510,00 | %0,00 | KRW 2.560,00 | KRW 2.605,00 | KRW 2.460,00 | 456,76K |
| 2026-08-31 | KRW 2.510,00 | -%3,83 | KRW 2.520,00 | KRW 2.525,00 | KRW 2.415,00 | 459,84K |
| 2026-08-28 | KRW 2.610,00 | +%5,03 | KRW 2.570,00 | KRW 2.730,00 | KRW 2.570,00 | 2,08M |
| 2026-08-27 | KRW 2.485,00 | -%1,39 | KRW 2.500,00 | KRW 2.605,00 | KRW 2.420,00 | 689,98K |
| 2026-08-26 | KRW 2.520,00 | -%4,00 | KRW 2.590,00 | KRW 2.620,00 | KRW 2.485,00 | 927,32K |
| 2026-08-25 | KRW 2.625,00 | +%4,37 | KRW 2.550,00 | KRW 2.755,00 | KRW 2.475,00 | 6,14M |
| 2026-08-24 | KRW 2.515,00 | +%9,83 | KRW 2.295,00 | KRW 2.855,00 | KRW 2.295,00 | 9,85M |
| 2026-08-21 | KRW 2.290,00 | -%3,38 | KRW 2.415,00 | KRW 2.515,00 | KRW 2.245,00 | 879,69K |
| 2026-08-20 | KRW 2.370,00 | +%6,76 | KRW 2.310,00 | KRW 2.540,00 | KRW 2.310,00 | 1,72M |
| 2026-08-19 | KRW 2.220,00 | -%3,69 | KRW 2.230,00 | KRW 2.300,00 | KRW 2.175,00 | 123,61K |
| 2026-08-18 | KRW 2.305,00 | -%1,50 | KRW 2.340,00 | KRW 2.385,00 | KRW 2.255,00 | 232,45K |
| 2026-08-14 | KRW 2.340,00 | %0,00 | KRW 2.340,00 | KRW 2.390,00 | KRW 2.300,00 | 283,43K |
| 2026-08-13 | KRW 2.340,00 | +%2,86 | KRW 2.305,00 | KRW 2.595,00 | KRW 2.205,00 | 2,34M |
| 2026-08-12 | KRW 2.275,00 | %0,00 | KRW 2.275,00 | KRW 2.280,00 | KRW 2.230,00 | 90,03K |
| 2026-08-11 | KRW 2.275,00 | +%1,34 | KRW 2.245,00 | KRW 2.285,00 | KRW 2.205,00 | 157,26K |
| 2026-08-10 | KRW 2.245,00 | +%4,91 | KRW 2.150,00 | KRW 2.255,00 | KRW 2.120,00 | 255,90K |
| 2026-08-07 | KRW 2.140,00 | -%0,93 | KRW 2.145,00 | KRW 2.195,00 | KRW 2.075,00 | 80,38K |
| 2026-08-06 | KRW 2.160,00 | -%2,70 | KRW 2.225,00 | KRW 2.250,00 | KRW 2.120,00 | 121,30K |
| 2026-08-05 | KRW 2.220,00 | +%2,78 | KRW 2.195,00 | KRW 2.240,00 | KRW 2.135,00 | 274,91K |
| 2026-08-04 | KRW 2.160,00 | +%3,60 | KRW 2.085,00 | KRW 2.165,00 | KRW 2.060,00 | 166,32K |
| 2026-08-03 | KRW 2.085,00 | +%2,71 | KRW 2.010,00 | KRW 2.140,00 | KRW 2.000,00 | 114,69K |
| 2026-07-31 | KRW 2.030,00 | +%9,79 | KRW 1.880,00 | KRW 2.035,00 | KRW 1.880,00 | 179,51K |
| 2026-07-30 | KRW 1.849,00 | -%1,18 | KRW 1.738,00 | KRW 1.925,00 | KRW 1.738,00 | 223,40K |
| 2026-07-29 | KRW 1.871,00 | -%5,89 | KRW 1.988,00 | KRW 2.100,00 | KRW 1.801,00 | 668,12K |
| 2026-07-28 | KRW 1.988,00 | -%4,88 | KRW 2.065,00 | KRW 2.150,00 | KRW 1.978,00 | 263,15K |
| 2026-07-27 | KRW 2.090,00 | %0,00 | KRW 2.105,00 | KRW 2.200,00 | KRW 2.065,00 | 419,32K |
| 2026-07-24 | KRW 2.090,00 | -%4,13 | KRW 2.135,00 | KRW 2.170,00 | KRW 2.055,00 | 345,25K |
| 2026-07-23 | KRW 2.180,00 | +%8,73 | KRW 2.010,00 | KRW 2.455,00 | KRW 1.986,00 | 3,98M |
| 2026-07-22 | KRW 2.005,00 | +%2,04 | KRW 2.000,00 | KRW 2.090,00 | KRW 1.974,00 | 166,46K |
| 2026-07-21 | KRW 1.965,00 | +%1,34 | KRW 1.921,00 | KRW 1.981,00 | KRW 1.877,00 | 112,09K |
| 2026-07-20 | KRW 1.939,00 | -%3,53 | KRW 1.990,00 | KRW 1.999,00 | KRW 1.905,00 | 73,26K |
| 2026-07-16 | KRW 2.010,00 | -%0,99 | KRW 2.030,00 | KRW 2.055,00 | KRW 1.992,00 | 76,65K |
| 2026-07-15 | KRW 2.030,00 | +%3,57 | KRW 1.965,00 | KRW 2.070,00 | KRW 1.965,00 | 120,05K |
| 2026-07-14 | KRW 1.960,00 | +%0,51 | KRW 1.905,00 | KRW 1.970,00 | KRW 1.892,00 | 216,91K |
| 2026-07-13 | KRW 1.950,00 | -%5,11 | KRW 2.055,00 | KRW 2.115,00 | KRW 1.935,00 | 133,88K |
| 2026-07-10 | KRW 2.055,00 | +%5,66 | KRW 1.929,00 | KRW 2.085,00 | KRW 1.929,00 | 189,14K |
| 2026-07-09 | KRW 1.945,00 | +%0,21 | KRW 1.914,00 | KRW 1.970,00 | KRW 1.873,00 | 181,63K |
| 2026-07-08 | KRW 1.941,00 | -%2,07 | KRW 1.948,00 | KRW 2.005,00 | KRW 1.885,00 | 83,52K |
| 2026-07-07 | KRW 1.982,00 | -%3,08 | KRW 2.005,00 | KRW 2.070,00 | KRW 1.950,00 | 124,91K |
| 2026-07-06 | KRW 2.045,00 | +%2,40 | KRW 1.982,00 | KRW 2.065,00 | KRW 1.969,00 | 89,00K |
| 2026-07-03 | KRW 1.997,00 | +%1,63 | KRW 1.965,00 | KRW 1.997,00 | KRW 1.850,00 | 147,68K |
| 2026-07-02 | KRW 1.965,00 | -%2,24 | KRW 2.020,00 | KRW 2.045,00 | KRW 1.939,00 | 141,34K |
| 2026-07-01 | KRW 2.010,00 | +%0,65 | KRW 1.998,00 | KRW 2.080,00 | KRW 1.966,00 | 123,17K |
| 2026-06-30 | KRW 1.997,00 | -%2,11 | KRW 2.020,00 | KRW 2.060,00 | KRW 1.984,00 | 86,80K |
| 2026-06-29 | KRW 2.040,00 | +%11,17 | KRW 1.798,00 | KRW 2.075,00 | KRW 1.798,00 | 304,82K |
| 2026-06-26 | KRW 1.835,00 | -%4,68 | KRW 1.909,00 | KRW 1.924,00 | KRW 1.780,00 | 336,40K |
| 2026-06-25 | KRW 1.925,00 | -%2,78 | KRW 1.980,00 | KRW 2.015,00 | KRW 1.902,00 | 210,93K |
| 2026-06-24 | KRW 1.980,00 | -%1,00 | KRW 1.994,00 | KRW 2.020,00 | KRW 1.931,00 | 230,98K |
| 2026-06-23 | KRW 2.000,00 | -%5,21 | KRW 2.095,00 | KRW 2.110,00 | KRW 1.990,00 | 299,17K |
| 2026-06-22 | KRW 2.110,00 | -%4,09 | KRW 2.140,00 | KRW 2.200,00 | KRW 2.060,00 | 274,93K |
| 2026-06-19 | KRW 2.200,00 | -%3,51 | KRW 2.280,00 | KRW 2.345,00 | KRW 2.105,00 | 278,09K |
| 2026-06-18 | KRW 2.280,00 | -%3,18 | KRW 2.355,00 | KRW 2.365,00 | KRW 2.205,00 | 131,52K |
| 2026-06-17 | KRW 2.355,00 | %0,00 | KRW 2.350,00 | KRW 2.385,00 | KRW 2.295,00 | 160,24K |
| 2026-06-16 | KRW 2.355,00 | +%1,29 | KRW 2.345,00 | KRW 2.390,00 | KRW 2.300,00 | 133,06K |
| 2026-06-15 | KRW 2.325,00 | -%1,27 | KRW 2.355,00 | KRW 2.430,00 | KRW 2.300,00 | 173,13K |
| 2026-06-12 | KRW 2.355,00 | +%3,97 | KRW 2.290,00 | KRW 2.370,00 | KRW 2.280,00 | 159,14K |
| 2026-06-11 | KRW 2.265,00 | +%1,12 | KRW 2.180,00 | KRW 2.290,00 | KRW 2.165,00 | 118,78K |
| 2026-06-10 | KRW 2.240,00 | -%1,54 | KRW 2.225,00 | KRW 2.285,00 | KRW 2.160,00 | 1 |
| 2026-06-09 | KRW 2.275,00 | +%6,31 | KRW 2.135,00 | KRW 2.315,00 | KRW 2.135,00 | 348,38K |
| 2026-06-08 | KRW 2.140,00 | -%8,35 | KRW 2.190,00 | KRW 2.285,00 | KRW 2.130,00 | 326,68K |
| 2026-06-05 | KRW 2.335,00 | -%1,06 | KRW 2.310,00 | KRW 2.360,00 | KRW 2.270,00 | 176,87K |
| 2026-06-04 | KRW 2.360,00 | -%0,84 | KRW 2.335,00 | KRW 2.435,00 | KRW 2.315,00 | 197,59K |
| 2026-06-02 | KRW 2.380,00 | -%0,21 | KRW 2.365,00 | KRW 2.400,00 | KRW 2.200,00 | 408,64K |
| 2026-06-01 | KRW 2.385,00 | -%3,25 | KRW 2.455,00 | KRW 2.500,00 | KRW 2.350,00 | 428,76K |
| 2026-05-29 | KRW 2.465,00 | -%2,57 | KRW 2.560,00 | KRW 2.580,00 | KRW 2.410,00 | 296,28K |
| 2026-05-28 | KRW 2.530,00 | -%1,17 | KRW 2.560,00 | KRW 2.600,00 | KRW 2.370,00 | 346,80K |
| 2026-05-27 | KRW 2.560,00 | -%5,88 | KRW 2.710,00 | KRW 2.720,00 | KRW 2.510,00 | 449,90K |
| 2026-05-26 | KRW 2.720,00 | -%2,33 | KRW 2.785,00 | KRW 2.820,00 | KRW 2.710,00 | 261,88K |
| 2026-05-22 | KRW 2.785,00 | +%2,39 | KRW 2.735,00 | KRW 2.895,00 | KRW 2.735,00 | 254,98K |