Asia Pacific Satellite Inc. 211270
KRX · Güney Kore · Elektronik Teknoloji
KRW 9.510,00+320,00 (+%3,48)
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 9.510,00 | +%3,48 | KRW 9.190,00 | KRW 9.630,00 | KRW 9.150,00 | 121,03K |
| 2026-10-01 | KRW 9.190,00 | +%3,14 | KRW 8.930,00 | KRW 9.210,00 | KRW 8.780,00 | 52,40K |
| 2026-09-30 | KRW 8.910,00 | -%0,56 | KRW 8.970,00 | KRW 9.140,00 | KRW 8.850,00 | 76,47K |
| 2026-09-29 | KRW 8.960,00 | -%2,40 | KRW 9.200,00 | KRW 9.200,00 | KRW 8.770,00 | 56,51K |
| 2026-09-28 | KRW 9.180,00 | +%1,66 | KRW 9.090,00 | KRW 9.320,00 | KRW 9.000,00 | 62,64K |
| 2026-09-23 | KRW 9.030,00 | +%2,38 | KRW 8.820,00 | KRW 9.320,00 | KRW 8.750,00 | 82,57K |
| 2026-09-22 | KRW 8.820,00 | -%2,54 | KRW 9.130,00 | KRW 9.290,00 | KRW 8.590,00 | 111,54K |
| 2026-09-21 | KRW 9.050,00 | -%4,84 | KRW 9.400,00 | KRW 9.420,00 | KRW 9.050,00 | 91,35K |
| 2026-09-18 | KRW 9.510,00 | +%2,92 | KRW 9.340,00 | KRW 9.830,00 | KRW 9.190,00 | 289,78K |
| 2026-09-17 | KRW 9.240,00 | +%3,94 | KRW 9.000,00 | KRW 9.650,00 | KRW 8.970,00 | 357,23K |
| 2026-09-16 | KRW 8.890,00 | +%4,10 | KRW 8.540,00 | KRW 8.890,00 | KRW 8.490,00 | 77,59K |
| 2026-09-15 | KRW 8.540,00 | -%1,04 | KRW 8.630,00 | KRW 8.730,00 | KRW 8.400,00 | 33,47K |
| 2026-09-14 | KRW 8.630,00 | +%0,35 | KRW 8.600,00 | KRW 8.650,00 | KRW 8.330,00 | 26,60K |
| 2026-09-11 | KRW 8.600,00 | -%0,81 | KRW 8.450,00 | KRW 8.760,00 | KRW 8.400,00 | 46,91K |
| 2026-09-10 | KRW 8.670,00 | -%0,34 | KRW 8.690,00 | KRW 8.690,00 | KRW 8.350,00 | 34,63K |
| 2026-09-09 | KRW 8.700,00 | +%2,96 | KRW 8.450,00 | KRW 8.790,00 | KRW 8.400,00 | 78,34K |
| 2026-09-08 | KRW 8.450,00 | +%2,05 | KRW 8.440,00 | KRW 8.600,00 | KRW 8.210,00 | 92,13K |
| 2026-09-07 | KRW 8.280,00 | +%1,85 | KRW 8.190,00 | KRW 8.360,00 | KRW 8.010,00 | 47,82K |
| 2026-09-04 | KRW 8.130,00 | +%4,90 | KRW 7.960,00 | KRW 8.170,00 | KRW 7.900,00 | 33,42K |
| 2026-09-03 | KRW 7.750,00 | -%1,40 | KRW 7.900,00 | KRW 8.000,00 | KRW 7.670,00 | 35,71K |
| 2026-09-02 | KRW 7.860,00 | -%2,84 | KRW 8.060,00 | KRW 8.100,00 | KRW 7.800,00 | 35,76K |
| 2026-09-01 | KRW 8.090,00 | -%2,18 | KRW 8.280,00 | KRW 8.450,00 | KRW 7.980,00 | 30,33K |
| 2026-08-31 | KRW 8.270,00 | +%0,36 | KRW 8.190,00 | KRW 8.280,00 | KRW 7.820,00 | 35,43K |
| 2026-08-28 | KRW 8.240,00 | +%0,61 | KRW 8.190,00 | KRW 8.350,00 | KRW 8.100,00 | 39,22K |
| 2026-08-27 | KRW 8.190,00 | +%2,38 | KRW 8.000,00 | KRW 8.280,00 | KRW 8.000,00 | 42,95K |
| 2026-08-26 | KRW 8.000,00 | +%1,52 | KRW 8.000,00 | KRW 8.110,00 | KRW 7.810,00 | 32,94K |
| 2026-08-25 | KRW 7.880,00 | +%1,29 | KRW 7.640,00 | KRW 7.910,00 | KRW 7.420,00 | 32,02K |
| 2026-08-24 | KRW 7.780,00 | +%2,23 | KRW 7.610,00 | KRW 8.370,00 | KRW 7.610,00 | 101,90K |
| 2026-08-21 | KRW 7.610,00 | -%6,97 | KRW 8.160,00 | KRW 8.160,00 | KRW 7.610,00 | 58,55K |
| 2026-08-20 | KRW 8.180,00 | +%1,49 | KRW 8.070,00 | KRW 8.380,00 | KRW 8.030,00 | 26,50K |
| 2026-08-19 | KRW 8.060,00 | -%1,59 | KRW 7.820,00 | KRW 8.380,00 | KRW 7.820,00 | 39,45K |
| 2026-08-18 | KRW 8.190,00 | -%5,32 | KRW 8.650,00 | KRW 8.770,00 | KRW 8.060,00 | 57,00K |
| 2026-08-14 | KRW 8.650,00 | +%0,23 | KRW 8.620,00 | KRW 8.770,00 | KRW 8.450,00 | 62,66K |
| 2026-08-13 | KRW 8.630,00 | +%2,13 | KRW 8.580,00 | KRW 8.860,00 | KRW 8.550,00 | 86,10K |
| 2026-08-12 | KRW 8.450,00 | +%0,84 | KRW 8.380,00 | KRW 8.540,00 | KRW 7.960,00 | 47,05K |
| 2026-08-11 | KRW 8.380,00 | -%0,71 | KRW 8.430,00 | KRW 8.590,00 | KRW 8.190,00 | 50,60K |
| 2026-08-10 | KRW 8.440,00 | +%5,37 | KRW 8.540,00 | KRW 8.540,00 | KRW 8.170,00 | 93,08K |
| 2026-08-07 | KRW 8.010,00 | -%0,37 | KRW 8.150,00 | KRW 8.310,00 | KRW 7.710,00 | 60,82K |
| 2026-08-06 | KRW 8.040,00 | -%0,62 | KRW 8.070,00 | KRW 8.110,00 | KRW 7.800,00 | 47,39K |
| 2026-08-05 | KRW 8.090,00 | +%6,45 | KRW 7.880,00 | KRW 8.150,00 | KRW 7.710,00 | 83,23K |
| 2026-08-04 | KRW 7.600,00 | +%7,50 | KRW 7.040,00 | KRW 7.750,00 | KRW 7.000,00 | 84,50K |
| 2026-08-03 | KRW 7.070,00 | +%2,91 | KRW 6.710,00 | KRW 7.390,00 | KRW 6.710,00 | 62,65K |
| 2026-07-31 | KRW 6.870,00 | +%10,81 | KRW 6.510,00 | KRW 6.980,00 | KRW 6.440,00 | 71,33K |
| 2026-07-30 | KRW 6.200,00 | -%1,59 | KRW 5.720,00 | KRW 6.560,00 | KRW 5.720,00 | 68,86K |
| 2026-07-29 | KRW 6.300,00 | -%7,35 | KRW 6.830,00 | KRW 7.060,00 | KRW 6.070,00 | 157,04K |
| 2026-07-28 | KRW 6.800,00 | -%8,97 | KRW 7.450,00 | KRW 7.450,00 | KRW 6.800,00 | 96,49K |
| 2026-07-27 | KRW 7.470,00 | +%1,63 | KRW 7.440,00 | KRW 7.730,00 | KRW 7.310,00 | 35,37K |
| 2026-07-24 | KRW 7.350,00 | -%5,53 | KRW 7.550,00 | KRW 7.770,00 | KRW 7.350,00 | 56,52K |
| 2026-07-23 | KRW 7.780,00 | +%6,58 | KRW 7.330,00 | KRW 7.840,00 | KRW 7.330,00 | 65,83K |
| 2026-07-22 | KRW 7.300,00 | +%0,14 | KRW 7.380,00 | KRW 7.750,00 | KRW 7.300,00 | 63,99K |
| 2026-07-21 | KRW 7.290,00 | -%0,27 | KRW 7.280,00 | KRW 7.480,00 | KRW 7.090,00 | 72,05K |
| 2026-07-20 | KRW 7.310,00 | -%7,12 | KRW 7.800,00 | KRW 7.830,00 | KRW 7.310,00 | 86,99K |
| 2026-07-16 | KRW 7.870,00 | -%4,14 | KRW 8.210,00 | KRW 8.260,00 | KRW 7.830,00 | 54,13K |
| 2026-07-15 | KRW 8.210,00 | +%4,06 | KRW 7.960,00 | KRW 8.380,00 | KRW 7.960,00 | 59,86K |
| 2026-07-14 | KRW 7.890,00 | -%1,87 | KRW 7.970,00 | KRW 8.070,00 | KRW 7.560,00 | 98,96K |
| 2026-07-13 | KRW 8.040,00 | -%11,26 | KRW 9.060,00 | KRW 9.150,00 | KRW 8.030,00 | 117,04K |
| 2026-07-10 | KRW 9.060,00 | +%14,54 | KRW 7.920,00 | KRW 9.180,00 | KRW 7.920,00 | 149,06K |
| 2026-07-09 | KRW 7.910,00 | -%0,50 | KRW 7.900,00 | KRW 8.490,00 | KRW 7.900,00 | 69,17K |
| 2026-07-08 | KRW 7.950,00 | -%5,58 | KRW 8.320,00 | KRW 8.570,00 | KRW 7.900,00 | 109,58K |
| 2026-07-07 | KRW 8.420,00 | -%4,86 | KRW 8.620,00 | KRW 8.940,00 | KRW 8.300,00 | 64,99K |
| 2026-07-06 | KRW 8.850,00 | +%1,03 | KRW 8.790,00 | KRW 9.240,00 | KRW 8.610,00 | 85,19K |
| 2026-07-03 | KRW 8.760,00 | +%2,82 | KRW 8.520,00 | KRW 8.760,00 | KRW 8.160,00 | 80,33K |
| 2026-07-02 | KRW 8.520,00 | -%6,99 | KRW 9.140,00 | KRW 9.140,00 | KRW 8.520,00 | 83,69K |
| 2026-07-01 | KRW 9.160,00 | -%0,22 | KRW 9.180,00 | KRW 9.500,00 | KRW 8.990,00 | 78,14K |
| 2026-06-30 | KRW 9.180,00 | +%0,99 | KRW 9.170,00 | KRW 9.530,00 | KRW 8.900,00 | 109,73K |
| 2026-06-29 | KRW 9.090,00 | +%10,72 | KRW 8.050,00 | KRW 9.190,00 | KRW 8.050,00 | 128,96K |
| 2026-06-26 | KRW 8.210,00 | -%7,13 | KRW 8.850,00 | KRW 8.950,00 | KRW 8.020,00 | 181,43K |
| 2026-06-25 | KRW 8.840,00 | -%2,96 | KRW 9.090,00 | KRW 9.350,00 | KRW 8.800,00 | 184,99K |
| 2026-06-24 | KRW 9.110,00 | +%0,89 | KRW 8.950,00 | KRW 9.450,00 | KRW 8.900,00 | 126,26K |
| 2026-06-23 | KRW 9.030,00 | -%10,24 | KRW 10.010,00 | KRW 10.170,00 | KRW 9.030,00 | 235,52K |
| 2026-06-22 | KRW 10.060,00 | -%3,27 | KRW 10.210,00 | KRW 10.650,00 | KRW 10.020,00 | 158,19K |
| 2026-06-19 | KRW 10.400,00 | -%5,97 | KRW 11.060,00 | KRW 11.080,00 | KRW 10.300,00 | 230,62K |
| 2026-06-18 | KRW 11.060,00 | -%5,23 | KRW 11.650,00 | KRW 11.700,00 | KRW 11.050,00 | 151,98K |
| 2026-06-17 | KRW 11.670,00 | -%2,18 | KRW 12.000,00 | KRW 12.000,00 | KRW 11.600,00 | 137,07K |
| 2026-06-16 | KRW 11.930,00 | -%0,58 | KRW 12.160,00 | KRW 12.550,00 | KRW 11.910,00 | 197,36K |
| 2026-06-15 | KRW 12.000,00 | -%2,12 | KRW 12.280,00 | KRW 12.580,00 | KRW 11.740,00 | 234,57K |
| 2026-06-12 | KRW 12.260,00 | -%2,62 | KRW 12.970,00 | KRW 13.370,00 | KRW 12.220,00 | 337,89K |
| 2026-06-11 | KRW 12.590,00 | +%6,24 | KRW 11.780,00 | KRW 12.720,00 | KRW 11.570,00 | 188,91K |
| 2026-06-10 | KRW 11.850,00 | -%2,79 | KRW 12.260,00 | KRW 12.780,00 | KRW 11.570,00 | 172 |
| 2026-06-09 | KRW 12.190,00 | +%3,66 | KRW 11.760,00 | KRW 12.700,00 | KRW 11.760,00 | 135,23K |
| 2026-06-08 | KRW 11.760,00 | -%8,13 | KRW 11.710,00 | KRW 12.690,00 | KRW 11.600,00 | 179,00K |
| 2026-06-05 | KRW 12.800,00 | -%4,26 | KRW 13.370,00 | KRW 13.370,00 | KRW 12.380,00 | 141,25K |
| 2026-06-04 | KRW 13.370,00 | +%0,60 | KRW 13.290,00 | KRW 13.990,00 | KRW 12.760,00 | 207,66K |
| 2026-06-02 | KRW 13.290,00 | -%6,14 | KRW 13.540,00 | KRW 13.690,00 | KRW 13.000,00 | 273,82K |
| 2026-06-01 | KRW 14.160,00 | -%7,21 | KRW 14.810,00 | KRW 15.200,00 | KRW 14.000,00 | 341,86K |
| 2026-05-29 | KRW 15.260,00 | -%5,57 | KRW 16.200,00 | KRW 16.590,00 | KRW 15.050,00 | 266,93K |
| 2026-05-28 | KRW 16.160,00 | -%4,94 | KRW 17.010,00 | KRW 17.180,00 | KRW 15.390,00 | 337,85K |
| 2026-05-27 | KRW 17.000,00 | -%7,56 | KRW 18.400,00 | KRW 18.480,00 | KRW 16.790,00 | 593,68K |
| 2026-05-26 | KRW 18.390,00 | +%9,53 | KRW 17.190,00 | KRW 19.840,00 | KRW 17.120,00 | 1,58M |
| 2026-05-22 | KRW 16.790,00 | +%3,90 | KRW 16.170,00 | KRW 16.910,00 | KRW 16.170,00 | 236,53K |