INCAR FINANCIAL SERVICE Co.,Ltd. 211050
KRX · Güney Kore · Finans
KRW 9.650,00-350,00 (-%3,50)
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 9.650,00 | -%3,50 | KRW 9.950,00 | KRW 9.980,00 | KRW 9.530,00 | 53,38K |
| 2026-10-01 | KRW 10.000,00 | +%5,93 | KRW 9.440,00 | KRW 10.000,00 | KRW 9.330,00 | 98,88K |
| 2026-09-30 | KRW 9.440,00 | -%3,28 | KRW 9.900,00 | KRW 9.940,00 | KRW 9.350,00 | 64,65K |
| 2026-09-29 | KRW 9.760,00 | -%1,41 | KRW 9.840,00 | KRW 9.950,00 | KRW 9.580,00 | 86,98K |
| 2026-09-28 | KRW 9.900,00 | -%0,90 | KRW 9.990,00 | KRW 10.150,00 | KRW 9.800,00 | 49,13K |
| 2026-09-23 | KRW 9.990,00 | -%0,20 | KRW 10.060,00 | KRW 10.060,00 | KRW 9.860,00 | 52,02K |
| 2026-09-22 | KRW 10.010,00 | -%1,96 | KRW 10.310,00 | KRW 10.310,00 | KRW 9.900,00 | 75,27K |
| 2026-09-21 | KRW 10.210,00 | -%3,95 | KRW 10.380,00 | KRW 10.530,00 | KRW 10.010,00 | 111,15K |
| 2026-09-18 | KRW 10.630,00 | +%0,57 | KRW 10.570,00 | KRW 10.630,00 | KRW 10.470,00 | 55,95K |
| 2026-09-17 | KRW 10.570,00 | +%2,03 | KRW 10.500,00 | KRW 10.620,00 | KRW 10.300,00 | 51,24K |
| 2026-09-16 | KRW 10.360,00 | -%3,09 | KRW 10.790,00 | KRW 10.790,00 | KRW 10.310,00 | 39,41K |
| 2026-09-15 | KRW 10.690,00 | -%0,93 | KRW 10.680,00 | KRW 10.890,00 | KRW 10.610,00 | 47,08K |
| 2026-09-14 | KRW 10.790,00 | +%2,86 | KRW 10.290,00 | KRW 10.820,00 | KRW 10.120,00 | 64,68K |
| 2026-09-11 | KRW 10.490,00 | -%0,76 | KRW 10.260,00 | KRW 10.550,00 | KRW 10.260,00 | 60,59K |
| 2026-09-10 | KRW 10.570,00 | +%3,63 | KRW 10.110,00 | KRW 10.570,00 | KRW 10.090,00 | 76,95K |
| 2026-09-09 | KRW 10.200,00 | -%3,77 | KRW 10.500,00 | KRW 10.630,00 | KRW 10.100,00 | 89,85K |
| 2026-09-08 | KRW 10.600,00 | -%4,07 | KRW 10.900,00 | KRW 11.000,00 | KRW 10.550,00 | 70,52K |
| 2026-09-07 | KRW 11.050,00 | +%3,76 | KRW 10.770,00 | KRW 11.200,00 | KRW 10.650,00 | 90,42K |
| 2026-09-04 | KRW 10.650,00 | -%4,14 | KRW 11.130,00 | KRW 11.190,00 | KRW 10.580,00 | 104,70K |
| 2026-09-03 | KRW 11.110,00 | +%1,28 | KRW 11.070,00 | KRW 11.470,00 | KRW 11.010,00 | 92,79K |
| 2026-09-02 | KRW 10.970,00 | -%3,01 | KRW 11.310,00 | KRW 11.460,00 | KRW 10.970,00 | 91,32K |
| 2026-09-01 | KRW 11.310,00 | +%5,21 | KRW 10.660,00 | KRW 11.380,00 | KRW 10.650,00 | 166,57K |
| 2026-08-31 | KRW 10.750,00 | -%1,38 | KRW 10.690,00 | KRW 10.800,00 | KRW 10.560,00 | 67,13K |
| 2026-08-28 | KRW 10.900,00 | +%2,35 | KRW 10.480,00 | KRW 10.920,00 | KRW 10.450,00 | 35,15K |
| 2026-08-27 | KRW 10.650,00 | +%0,09 | KRW 10.550,00 | KRW 10.870,00 | KRW 10.420,00 | 63,51K |
| 2026-08-26 | KRW 10.640,00 | -%1,21 | KRW 10.670,00 | KRW 10.750,00 | KRW 10.560,00 | 42,31K |
| 2026-08-25 | KRW 10.770,00 | +%2,67 | KRW 10.410,00 | KRW 10.770,00 | KRW 10.110,00 | 53,72K |
| 2026-08-24 | KRW 10.490,00 | -%2,69 | KRW 10.680,00 | KRW 10.780,00 | KRW 10.370,00 | 46,90K |
| 2026-08-21 | KRW 10.780,00 | -%0,46 | KRW 10.610,00 | KRW 10.780,00 | KRW 10.510,00 | 56,33K |
| 2026-08-20 | KRW 10.830,00 | +%3,04 | KRW 10.780,00 | KRW 10.870,00 | KRW 10.570,00 | 52,50K |
| 2026-08-19 | KRW 10.510,00 | -%3,93 | KRW 10.720,00 | KRW 10.870,00 | KRW 10.510,00 | 61,11K |
| 2026-08-18 | KRW 10.940,00 | +%2,15 | KRW 10.660,00 | KRW 10.940,00 | KRW 10.570,00 | 113,62K |
| 2026-08-14 | KRW 10.710,00 | -%0,19 | KRW 10.510,00 | KRW 10.840,00 | KRW 10.510,00 | 70,56K |
| 2026-08-13 | KRW 10.730,00 | -%0,56 | KRW 10.580,00 | KRW 10.770,00 | KRW 10.420,00 | 70,34K |
| 2026-08-12 | KRW 10.790,00 | -%1,73 | KRW 10.850,00 | KRW 10.900,00 | KRW 10.550,00 | 94,87K |
| 2026-08-11 | KRW 10.980,00 | +%2,33 | KRW 10.600,00 | KRW 11.020,00 | KRW 10.520,00 | 129,71K |
| 2026-08-10 | KRW 10.730,00 | +%1,90 | KRW 10.360,00 | KRW 10.800,00 | KRW 10.360,00 | 105,91K |
| 2026-08-07 | KRW 10.530,00 | -%1,22 | KRW 10.560,00 | KRW 10.690,00 | KRW 10.160,00 | 129,03K |
| 2026-08-06 | KRW 10.660,00 | +%2,90 | KRW 10.150,00 | KRW 10.700,00 | KRW 10.150,00 | 117,83K |
| 2026-08-05 | KRW 10.360,00 | +%0,10 | KRW 10.220,00 | KRW 10.480,00 | KRW 10.080,00 | 124,31K |
| 2026-08-04 | KRW 10.350,00 | +%5,83 | KRW 9.690,00 | KRW 10.390,00 | KRW 9.690,00 | 181,09K |
| 2026-08-03 | KRW 9.780,00 | -%2,10 | KRW 9.700,00 | KRW 10.290,00 | KRW 9.630,00 | 111,12K |
| 2026-07-31 | KRW 9.990,00 | +%5,27 | KRW 9.590,00 | KRW 10.170,00 | KRW 9.400,00 | 115,27K |
| 2026-07-30 | KRW 9.490,00 | +%0,64 | KRW 9.440,00 | KRW 9.760,00 | KRW 9.000,00 | 152,44K |
| 2026-07-29 | KRW 9.430,00 | -%0,32 | KRW 9.650,00 | KRW 9.650,00 | KRW 9.010,00 | 192,85K |
| 2026-07-28 | KRW 9.460,00 | -%4,44 | KRW 9.630,00 | KRW 9.900,00 | KRW 9.310,00 | 125,55K |
| 2026-07-27 | KRW 9.900,00 | +%2,80 | KRW 9.800,00 | KRW 10.010,00 | KRW 9.600,00 | 101,93K |
| 2026-07-24 | KRW 9.630,00 | -%2,23 | KRW 9.540,00 | KRW 9.810,00 | KRW 9.540,00 | 99,69K |
| 2026-07-23 | KRW 9.850,00 | +%3,14 | KRW 9.830,00 | KRW 9.930,00 | KRW 9.490,00 | 80,98K |
| 2026-07-22 | KRW 9.550,00 | -%3,83 | KRW 9.760,00 | KRW 9.970,00 | KRW 9.550,00 | 66,29K |
| 2026-07-21 | KRW 9.930,00 | +%3,44 | KRW 9.820,00 | KRW 9.980,00 | KRW 9.500,00 | 81,50K |
| 2026-07-20 | KRW 9.600,00 | -%4,38 | KRW 10.130,00 | KRW 10.130,00 | KRW 9.530,00 | 107,28K |
| 2026-07-16 | KRW 10.040,00 | -%1,67 | KRW 10.260,00 | KRW 10.380,00 | KRW 9.950,00 | 99,76K |
| 2026-07-15 | KRW 10.210,00 | +%0,20 | KRW 10.100,00 | KRW 10.450,00 | KRW 10.100,00 | 106,18K |
| 2026-07-14 | KRW 10.190,00 | -%1,07 | KRW 10.570,00 | KRW 10.570,00 | KRW 9.820,00 | 127,82K |
| 2026-07-13 | KRW 10.300,00 | -%3,38 | KRW 10.800,00 | KRW 11.070,00 | KRW 10.290,00 | 118,19K |
| 2026-07-10 | KRW 10.660,00 | +%6,71 | KRW 10.190,00 | KRW 10.830,00 | KRW 10.050,00 | 210,89K |
| 2026-07-09 | KRW 9.990,00 | -%2,25 | KRW 10.240,00 | KRW 10.370,00 | KRW 9.900,00 | 135,85K |
| 2026-07-08 | KRW 10.220,00 | -%2,29 | KRW 10.300,00 | KRW 10.450,00 | KRW 10.060,00 | 134,19K |
| 2026-07-07 | KRW 10.460,00 | +%0,58 | KRW 10.230,00 | KRW 10.680,00 | KRW 10.230,00 | 162,03K |
| 2026-07-06 | KRW 10.400,00 | +%1,76 | KRW 10.140,00 | KRW 10.600,00 | KRW 10.080,00 | 161,83K |
| 2026-07-03 | KRW 10.220,00 | +%1,69 | KRW 10.160,00 | KRW 10.360,00 | KRW 9.900,00 | 174,79K |
| 2026-07-02 | KRW 10.050,00 | +%0,10 | KRW 10.000,00 | KRW 10.310,00 | KRW 9.900,00 | 76,69K |
| 2026-07-01 | KRW 10.040,00 | -%0,20 | KRW 9.960,00 | KRW 10.270,00 | KRW 9.900,00 | 171,26K |
| 2026-06-30 | KRW 10.060,00 | -%0,49 | KRW 9.890,00 | KRW 10.350,00 | KRW 9.800,00 | 171,53K |
| 2026-06-29 | KRW 10.110,00 | +%8,01 | KRW 9.280,00 | KRW 10.180,00 | KRW 9.190,00 | 216,60K |
| 2026-06-26 | KRW 9.360,00 | +%4,23 | KRW 8.940,00 | KRW 9.460,00 | KRW 8.650,00 | 244,14K |
| 2026-06-25 | KRW 8.980,00 | -%2,60 | KRW 9.040,00 | KRW 9.330,00 | KRW 8.980,00 | 156,33K |
| 2026-06-24 | KRW 9.220,00 | %0,00 | KRW 9.450,00 | KRW 9.930,00 | KRW 9.000,00 | 170,34K |
| 2026-06-23 | KRW 9.220,00 | -%5,44 | KRW 9.760,00 | KRW 9.930,00 | KRW 9.170,00 | 166,62K |
| 2026-06-22 | KRW 9.750,00 | -%1,02 | KRW 9.850,00 | KRW 10.050,00 | KRW 9.710,00 | 99,52K |
| 2026-06-19 | KRW 9.850,00 | -%2,96 | KRW 10.100,00 | KRW 10.210,00 | KRW 9.800,00 | 102,35K |
| 2026-06-18 | KRW 10.150,00 | +%0,40 | KRW 10.030,00 | KRW 10.370,00 | KRW 9.760,00 | 156,15K |
| 2026-06-17 | KRW 10.110,00 | +%0,40 | KRW 10.340,00 | KRW 10.450,00 | KRW 10.010,00 | 179,60K |
| 2026-06-16 | KRW 10.070,00 | -%2,71 | KRW 10.350,00 | KRW 10.370,00 | KRW 9.900,00 | 109,61K |
| 2026-06-15 | KRW 10.350,00 | +%5,61 | KRW 9.960,00 | KRW 10.550,00 | KRW 9.950,00 | 161,62K |
| 2026-06-12 | KRW 9.800,00 | -%0,31 | KRW 9.950,00 | KRW 10.120,00 | KRW 9.740,00 | 128,41K |
| 2026-06-11 | KRW 9.830,00 | +%5,59 | KRW 9.110,00 | KRW 9.830,00 | KRW 9.110,00 | 277,28K |
| 2026-06-10 | KRW 9.310,00 | -%0,21 | KRW 9.140,00 | KRW 9.600,00 | KRW 9.050,00 | 115,70K |
| 2026-06-09 | KRW 9.330,00 | +%5,42 | KRW 8.930,00 | KRW 9.820,00 | KRW 8.930,00 | 204,19K |
| 2026-06-08 | KRW 8.850,00 | -%1,88 | KRW 8.100,00 | KRW 9.000,00 | KRW 8.100,00 | 197,06K |
| 2026-06-05 | KRW 9.020,00 | -%3,53 | KRW 9.000,00 | KRW 9.500,00 | KRW 8.950,00 | 122,44K |
| 2026-06-04 | KRW 9.350,00 | -%2,20 | KRW 9.830,00 | KRW 9.840,00 | KRW 9.120,00 | 131,26K |
| 2026-06-02 | KRW 9.560,00 | +%1,70 | KRW 9.300,00 | KRW 9.790,00 | KRW 9.210,00 | 114,84K |
| 2026-06-01 | KRW 9.400,00 | -%1,67 | KRW 9.450,00 | KRW 9.590,00 | KRW 9.010,00 | 241,16K |
| 2026-05-29 | KRW 9.560,00 | -%3,04 | KRW 9.690,00 | KRW 9.910,00 | KRW 9.430,00 | 126,39K |
| 2026-05-28 | KRW 9.860,00 | +%4,89 | KRW 9.420,00 | KRW 10.000,00 | KRW 9.420,00 | 163,57K |
| 2026-05-27 | KRW 9.400,00 | -%5,34 | KRW 9.910,00 | KRW 10.100,00 | KRW 9.350,00 | 221,49K |
| 2026-05-26 | KRW 9.930,00 | -%5,07 | KRW 10.410,00 | KRW 10.560,00 | KRW 9.890,00 | 176,76K |
| 2026-05-22 | KRW 10.460,00 | +%5,66 | KRW 9.910,00 | KRW 10.840,00 | KRW 9.910,00 | 206,44K |