T3 Entertainment Co. Ltd. 204610
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 2.870,00-25,00 (-%0,86)
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 2.870,00 | -%0,86 | KRW 2.895,00 | KRW 2.925,00 | KRW 2.860,00 | 38,85K |
| 2026-10-01 | KRW 2.895,00 | -%1,19 | KRW 3.000,00 | KRW 3.000,00 | KRW 2.890,00 | 62,87K |
| 2026-09-30 | KRW 2.930,00 | +%0,51 | KRW 2.920,00 | KRW 2.970,00 | KRW 2.875,00 | 41,86K |
| 2026-09-29 | KRW 2.915,00 | -%0,17 | KRW 2.920,00 | KRW 2.960,00 | KRW 2.865,00 | 52,98K |
| 2026-09-28 | KRW 2.920,00 | -%2,01 | KRW 2.955,00 | KRW 2.990,00 | KRW 2.910,00 | 36,14K |
| 2026-09-23 | KRW 2.980,00 | +%0,34 | KRW 2.970,00 | KRW 3.000,00 | KRW 2.925,00 | 51,35K |
| 2026-09-22 | KRW 2.970,00 | %0,00 | KRW 2.975,00 | KRW 3.015,00 | KRW 2.940,00 | 63,08K |
| 2026-09-21 | KRW 2.970,00 | -%2,46 | KRW 3.020,00 | KRW 3.050,00 | KRW 2.950,00 | 117,91K |
| 2026-09-18 | KRW 3.045,00 | +%0,16 | KRW 3.080,00 | KRW 3.080,00 | KRW 3.010,00 | 40,03K |
| 2026-09-17 | KRW 3.040,00 | -%0,82 | KRW 3.065,00 | KRW 3.090,00 | KRW 3.005,00 | 60,64K |
| 2026-09-16 | KRW 3.065,00 | -%3,62 | KRW 3.200,00 | KRW 3.200,00 | KRW 2.980,00 | 157,67K |
| 2026-09-15 | KRW 3.180,00 | -%0,78 | KRW 3.210,00 | KRW 3.235,00 | KRW 3.140,00 | 67,69K |
| 2026-09-14 | KRW 3.205,00 | +%2,07 | KRW 3.095,00 | KRW 3.230,00 | KRW 3.000,00 | 148,57K |
| 2026-09-11 | KRW 3.140,00 | -%2,79 | KRW 3.230,00 | KRW 3.270,00 | KRW 3.095,00 | 238,53K |
| 2026-09-10 | KRW 3.230,00 | -%0,77 | KRW 3.220,00 | KRW 3.275,00 | KRW 3.205,00 | 106,37K |
| 2026-09-09 | KRW 3.255,00 | +%0,46 | KRW 3.235,00 | KRW 3.285,00 | KRW 3.195,00 | 158,82K |
| 2026-09-08 | KRW 3.240,00 | -%1,37 | KRW 3.285,00 | KRW 3.340,00 | KRW 3.240,00 | 108,45K |
| 2026-09-07 | KRW 3.285,00 | -%0,45 | KRW 3.300,00 | KRW 3.375,00 | KRW 3.257,00 | 75,78K |
| 2026-09-04 | KRW 3.300,00 | +%2,01 | KRW 3.255,00 | KRW 3.330,00 | KRW 3.220,00 | 119,87K |
| 2026-09-03 | KRW 3.235,00 | -%1,22 | KRW 3.290,00 | KRW 3.290,00 | KRW 3.175,00 | 153,21K |
| 2026-09-02 | KRW 3.275,00 | -%0,61 | KRW 3.220,00 | KRW 3.365,00 | KRW 3.220,00 | 34,48K |
| 2026-09-01 | KRW 3.295,00 | -%2,37 | KRW 3.375,00 | KRW 3.445,00 | KRW 3.295,00 | 60,78K |
| 2026-08-31 | KRW 3.375,00 | +%2,43 | KRW 3.335,00 | KRW 3.380,00 | KRW 3.225,00 | 162,47K |
| 2026-08-28 | KRW 3.295,00 | -%1,49 | KRW 3.300,00 | KRW 3.325,00 | KRW 3.255,00 | 117,37K |
| 2026-08-27 | KRW 3.345,00 | -%1,04 | KRW 3.380,00 | KRW 3.395,00 | KRW 3.285,00 | 152,61K |
| 2026-08-26 | KRW 3.380,00 | +%1,50 | KRW 3.260,00 | KRW 3.425,00 | KRW 3.260,00 | 181,36K |
| 2026-08-25 | KRW 3.330,00 | +%1,37 | KRW 3.285,00 | KRW 3.345,00 | KRW 3.250,00 | 114,79K |
| 2026-08-24 | KRW 3.285,00 | +%0,15 | KRW 3.250,00 | KRW 3.330,00 | KRW 3.225,00 | 111,02K |
| 2026-08-21 | KRW 3.280,00 | -%1,06 | KRW 3.320,00 | KRW 3.350,00 | KRW 3.130,00 | 97,17K |
| 2026-08-20 | KRW 3.315,00 | +%0,76 | KRW 3.370,00 | KRW 3.370,00 | KRW 3.240,00 | 106,41K |
| 2026-08-19 | KRW 3.290,00 | +%0,30 | KRW 3.340,00 | KRW 3.340,00 | KRW 3.200,00 | 151,04K |
| 2026-08-18 | KRW 3.280,00 | -%1,94 | KRW 3.380,00 | KRW 3.395,00 | KRW 3.255,00 | 188,47K |
| 2026-08-14 | KRW 3.345,00 | +%1,67 | KRW 3.290,00 | KRW 3.355,00 | KRW 3.210,00 | 183,57K |
| 2026-08-13 | KRW 3.290,00 | -%0,30 | KRW 3.315,00 | KRW 3.335,00 | KRW 3.245,00 | 150,58K |
| 2026-08-12 | KRW 3.300,00 | -%0,60 | KRW 3.320,00 | KRW 3.350,00 | KRW 3.230,00 | 182,69K |
| 2026-08-11 | KRW 3.320,00 | -%1,78 | KRW 3.400,00 | KRW 3.500,00 | KRW 3.235,00 | 278,95K |
| 2026-08-10 | KRW 3.380,00 | -%1,74 | KRW 3.440,00 | KRW 3.465,00 | KRW 3.165,00 | 297,29K |
| 2026-08-07 | KRW 3.440,00 | +%3,46 | KRW 3.330,00 | KRW 3.455,00 | KRW 3.295,00 | 201,99K |
| 2026-08-06 | KRW 3.325,00 | +%7,26 | KRW 3.100,00 | KRW 3.330,00 | KRW 3.100,00 | 390,32K |
| 2026-08-05 | KRW 3.100,00 | +%0,32 | KRW 3.120,00 | KRW 3.150,00 | KRW 3.065,00 | 136,52K |
| 2026-08-04 | KRW 3.090,00 | %0,00 | KRW 3.115,00 | KRW 3.150,00 | KRW 3.060,00 | 84,72K |
| 2026-08-03 | KRW 3.090,00 | +%1,48 | KRW 3.045,00 | KRW 3.110,00 | KRW 3.040,00 | 135,70K |
| 2026-07-31 | KRW 3.045,00 | +%4,46 | KRW 2.945,00 | KRW 3.230,00 | KRW 2.900,00 | 211,82K |
| 2026-07-30 | KRW 2.915,00 | +%3,92 | KRW 2.840,00 | KRW 2.935,00 | KRW 2.800,00 | 166,39K |
| 2026-07-29 | KRW 2.805,00 | -%1,92 | KRW 2.900,00 | KRW 2.900,00 | KRW 2.770,00 | 309,58K |
| 2026-07-28 | KRW 2.860,00 | -%1,89 | KRW 2.905,00 | KRW 2.915,00 | KRW 2.810,00 | 150,10K |
| 2026-07-27 | KRW 2.915,00 | +%1,75 | KRW 2.880,00 | KRW 2.950,00 | KRW 2.875,00 | 55,18K |
| 2026-07-24 | KRW 2.865,00 | -%1,72 | KRW 2.915,00 | KRW 2.935,00 | KRW 2.830,00 | 122,07K |
| 2026-07-23 | KRW 2.915,00 | +%1,57 | KRW 2.870,00 | KRW 2.935,00 | KRW 2.870,00 | 87,90K |
| 2026-07-22 | KRW 2.870,00 | -%1,20 | KRW 2.900,00 | KRW 2.950,00 | KRW 2.850,00 | 127,41K |
| 2026-07-21 | KRW 2.905,00 | +%0,17 | KRW 2.900,00 | KRW 2.925,00 | KRW 2.810,00 | 147,40K |
| 2026-07-20 | KRW 2.900,00 | -%2,52 | KRW 2.955,00 | KRW 2.960,00 | KRW 2.870,00 | 169,56K |
| 2026-07-16 | KRW 2.975,00 | -%0,34 | KRW 2.990,00 | KRW 2.995,00 | KRW 2.905,00 | 124,49K |
| 2026-07-15 | KRW 2.985,00 | +%0,84 | KRW 2.980,00 | KRW 3.010,00 | KRW 2.915,00 | 115,12K |
| 2026-07-14 | KRW 2.960,00 | -%2,15 | KRW 3.020,00 | KRW 3.020,00 | KRW 2.925,00 | 123,44K |
| 2026-07-13 | KRW 3.025,00 | -%0,98 | KRW 3.055,00 | KRW 3.090,00 | KRW 2.910,00 | 202,35K |
| 2026-07-10 | KRW 3.055,00 | +%1,66 | KRW 3.025,00 | KRW 3.075,00 | KRW 2.930,00 | 153,33K |
| 2026-07-09 | KRW 3.005,00 | %0,00 | KRW 2.955,00 | KRW 3.115,00 | KRW 2.955,00 | 254,75K |
| 2026-07-08 | KRW 3.005,00 | +%1,18 | KRW 2.920,00 | KRW 3.015,00 | KRW 2.920,00 | 887,68K |
| 2026-07-07 | KRW 2.970,00 | -%1,66 | KRW 3.020,00 | KRW 3.040,00 | KRW 2.900,00 | 259,93K |
| 2026-07-06 | KRW 3.020,00 | %0,00 | KRW 3.020,00 | KRW 3.100,00 | KRW 2.935,00 | 229,99K |
| 2026-07-03 | KRW 3.020,00 | +%0,67 | KRW 2.990,00 | KRW 3.045,00 | KRW 2.910,00 | 296,68K |
| 2026-07-02 | KRW 3.000,00 | +%3,27 | KRW 2.950,00 | KRW 3.050,00 | KRW 2.870,00 | 423,93K |
| 2026-07-01 | KRW 2.905,00 | +%6,02 | KRW 2.760,00 | KRW 2.950,00 | KRW 2.735,00 | 456,72K |
| 2026-06-30 | KRW 2.740,00 | +%3,01 | KRW 2.640,00 | KRW 2.770,00 | KRW 2.595,00 | 357,44K |
| 2026-06-29 | KRW 2.660,00 | +%5,98 | KRW 2.510,00 | KRW 2.685,00 | KRW 2.430,00 | 361,49K |
| 2026-06-26 | KRW 2.510,00 | +%4,58 | KRW 2.460,00 | KRW 2.545,00 | KRW 2.330,00 | 417,29K |
| 2026-06-25 | KRW 2.400,00 | +%4,58 | KRW 2.295,00 | KRW 2.420,00 | KRW 2.205,00 | 338,05K |
| 2026-06-24 | KRW 2.295,00 | +%0,88 | KRW 2.200,00 | KRW 2.380,00 | KRW 2.150,00 | 162,33K |
| 2026-06-23 | KRW 2.275,00 | -%4,41 | KRW 2.380,00 | KRW 2.425,00 | KRW 2.250,00 | 201,29K |
| 2026-06-22 | KRW 2.380,00 | -%2,66 | KRW 2.445,00 | KRW 2.475,00 | KRW 2.320,00 | 123,41K |
| 2026-06-19 | KRW 2.445,00 | -%2,20 | KRW 2.510,00 | KRW 2.520,00 | KRW 2.355,00 | 155,09K |
| 2026-06-18 | KRW 2.500,00 | -%0,60 | KRW 2.520,00 | KRW 2.545,00 | KRW 2.470,00 | 84,15K |
| 2026-06-17 | KRW 2.515,00 | +%1,41 | KRW 2.480,00 | KRW 2.610,00 | KRW 2.425,00 | 114,37K |
| 2026-06-16 | KRW 2.480,00 | -%2,17 | KRW 2.525,00 | KRW 2.585,00 | KRW 2.400,00 | 165,50K |
| 2026-06-15 | KRW 2.535,00 | -%0,20 | KRW 2.550,00 | KRW 2.630,00 | KRW 2.510,00 | 109,38K |
| 2026-06-12 | KRW 2.540,00 | +%3,25 | KRW 2.450,00 | KRW 2.560,00 | KRW 2.400,00 | 394,89K |
| 2026-06-11 | KRW 2.460,00 | -%2,38 | KRW 2.490,00 | KRW 2.560,00 | KRW 2.445,00 | 149,22K |
| 2026-06-10 | KRW 2.520,00 | %0,00 | KRW 2.520,00 | KRW 2.550,00 | KRW 2.430,00 | 1,76K |
| 2026-06-09 | KRW 2.520,00 | +%2,86 | KRW 2.450,00 | KRW 2.640,00 | KRW 2.450,00 | 268,60K |
| 2026-06-08 | KRW 2.450,00 | -%5,22 | KRW 2.510,00 | KRW 2.560,00 | KRW 2.415,00 | 177,81K |
| 2026-06-05 | KRW 2.585,00 | +%3,82 | KRW 2.480,00 | KRW 2.640,00 | KRW 2.430,00 | 239,10K |
| 2026-06-04 | KRW 2.490,00 | -%0,40 | KRW 2.455,00 | KRW 2.555,00 | KRW 2.395,00 | 237,63K |
| 2026-06-02 | KRW 2.500,00 | -%1,38 | KRW 2.535,00 | KRW 2.595,00 | KRW 2.400,00 | 327,33K |
| 2026-06-01 | KRW 2.535,00 | -%6,28 | KRW 2.705,00 | KRW 2.715,00 | KRW 2.500,00 | 355,33K |
| 2026-05-29 | KRW 2.705,00 | -%0,18 | KRW 2.860,00 | KRW 2.880,00 | KRW 2.630,00 | 292,75K |
| 2026-05-28 | KRW 2.710,00 | -%3,56 | KRW 2.755,00 | KRW 2.800,00 | KRW 2.650,00 | 335,97K |
| 2026-05-27 | KRW 2.810,00 | -%4,42 | KRW 2.965,00 | KRW 2.995,00 | KRW 2.690,00 | 562,57K |
| 2026-05-26 | KRW 2.940,00 | -%2,81 | KRW 3.025,00 | KRW 3.065,00 | KRW 2.860,00 | 424,61K |
| 2026-05-22 | KRW 3.025,00 | +%3,42 | KRW 2.945,00 | KRW 3.055,00 | KRW 2.940,00 | 217,75K |