Bonne Co., Ltd. 226340
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 5.830,00-80,00 (-%1,35)
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 5.830,00 | -%1,35 | KRW 6.080,00 | KRW 6.100,00 | KRW 5.590,00 | 468,62K |
| 2026-10-01 | KRW 5.910,00 | +%11,51 | KRW 5.350,00 | KRW 6.040,00 | KRW 5.170,00 | 670,07K |
| 2026-09-30 | KRW 5.300,00 | +%3,92 | KRW 5.250,00 | KRW 5.430,00 | KRW 5.000,00 | 393,93K |
| 2026-09-29 | KRW 5.100,00 | +%1,80 | KRW 5.010,00 | KRW 5.400,00 | KRW 4.820,00 | 403,59K |
| 2026-09-28 | KRW 5.010,00 | +%9,15 | KRW 4.495,00 | KRW 5.570,00 | KRW 4.495,00 | 1,56M |
| 2026-09-23 | KRW 4.590,00 | -%2,75 | KRW 4.720,00 | KRW 4.795,00 | KRW 4.530,00 | 167,73K |
| 2026-09-22 | KRW 4.720,00 | -%4,74 | KRW 4.930,00 | KRW 5.070,00 | KRW 4.720,00 | 182,48K |
| 2026-09-21 | KRW 4.955,00 | -%3,79 | KRW 5.150,00 | KRW 5.150,00 | KRW 4.930,00 | 155,63K |
| 2026-09-18 | KRW 5.150,00 | -%0,96 | KRW 5.110,00 | KRW 5.450,00 | KRW 5.110,00 | 335,66K |
| 2026-09-17 | KRW 5.200,00 | +%5,69 | KRW 4.910,00 | KRW 5.480,00 | KRW 4.895,00 | 446,16K |
| 2026-09-16 | KRW 4.920,00 | -%1,20 | KRW 4.985,00 | KRW 5.250,00 | KRW 4.740,00 | 274,94K |
| 2026-09-15 | KRW 4.980,00 | +%5,96 | KRW 4.700,00 | KRW 5.500,00 | KRW 4.680,00 | 698,67K |
| 2026-09-14 | KRW 4.700,00 | -%11,32 | KRW 5.150,00 | KRW 5.270,00 | KRW 4.695,00 | 471,79K |
| 2026-09-11 | KRW 5.300,00 | -%11,52 | KRW 5.750,00 | KRW 5.800,00 | KRW 5.280,00 | 776,20K |
| 2026-09-10 | KRW 5.990,00 | %0,00 | KRW 5.830,00 | KRW 6.410,00 | KRW 5.830,00 | 1,09M |
| 2026-09-09 | KRW 5.990,00 | +%5,46 | KRW 5.680,00 | KRW 6.200,00 | KRW 5.510,00 | 817,26K |
| 2026-09-08 | KRW 5.680,00 | -%0,18 | KRW 5.750,00 | KRW 6.070,00 | KRW 5.670,00 | 860,60K |
| 2026-09-07 | KRW 5.690,00 | -%0,87 | KRW 5.250,00 | KRW 6.790,00 | KRW 5.000,00 | 3,18M |
| 2026-09-04 | KRW 5.740,00 | +%0,70 | KRW 5.440,00 | KRW 6.000,00 | KRW 5.390,00 | 952,51K |
| 2026-09-03 | KRW 5.700,00 | -%6,25 | KRW 6.000,00 | KRW 6.100,00 | KRW 5.470,00 | 823,30K |
| 2026-09-02 | KRW 6.080,00 | -%8,98 | KRW 6.320,00 | KRW 6.600,00 | KRW 6.060,00 | 891,76K |
| 2026-09-01 | KRW 6.680,00 | +%1,21 | KRW 6.340,00 | KRW 7.700,00 | KRW 6.030,00 | 2,94M |
| 2026-08-31 | KRW 6.600,00 | -%5,58 | KRW 7.210,00 | KRW 7.280,00 | KRW 6.400,00 | 1,73M |
| 2026-08-28 | KRW 6.990,00 | +%2,79 | KRW 7.290,00 | KRW 7.530,00 | KRW 6.700,00 | 2,12M |
| 2026-08-27 | KRW 6.800,00 | +%3,03 | KRW 7.230,00 | KRW 7.940,00 | KRW 6.530,00 | 4,00M |
| 2026-08-26 | KRW 6.600,00 | +%29,92 | KRW 5.080,00 | KRW 6.600,00 | KRW 4.920,00 | 1,57M |
| 2026-08-25 | KRW 5.080,00 | +%0,99 | KRW 4.995,00 | KRW 5.490,00 | KRW 4.770,00 | 1,02M |
| 2026-08-24 | KRW 5.030,00 | +%0,40 | KRW 5.160,00 | KRW 5.840,00 | KRW 4.875,00 | 1,60M |
| 2026-08-21 | KRW 5.010,00 | -%16,08 | KRW 5.660,00 | KRW 5.930,00 | KRW 5.010,00 | 1,77M |
| 2026-08-20 | KRW 5.970,00 | +%2,58 | KRW 5.440,00 | KRW 6.870,00 | KRW 5.320,00 | 4,36M |
| 2026-08-19 | KRW 5.820,00 | +%1,75 | KRW 5.530,00 | KRW 7.300,00 | KRW 4.610,00 | 4,54M |
| 2026-08-18 | KRW 5.720,00 | -%23,22 | KRW 6.500,00 | KRW 7.140,00 | KRW 5.580,00 | 3,27M |
| 2026-08-14 | KRW 7.450,00 | +%14,09 | KRW 6.490,00 | KRW 7.450,00 | KRW 6.080,00 | 4,21M |
| 2026-08-13 | KRW 6.530,00 | -%13,62 | KRW 7.200,00 | KRW 8.180,00 | KRW 6.390,00 | 5,17M |
| 2026-08-12 | KRW 7.560,00 | -%6,20 | KRW 8.750,00 | KRW 9.680,00 | KRW 7.560,00 | 11,92M |
| 2026-08-11 | KRW 8.060,00 | +%30,00 | KRW 7.500,00 | KRW 8.060,00 | KRW 5.500,00 | 15,45M |
| 2026-08-10 | KRW 6.200,00 | %0,00 | KRW 6.200,00 | KRW 6.200,00 | KRW 6.200,00 | 0 |
| 2026-08-07 | KRW 6.200,00 | +%29,84 | KRW 6.100,00 | KRW 6.200,00 | KRW 5.810,00 | 710,75K |
| 2026-08-06 | KRW 4.775,00 | +%29,93 | KRW 4.510,00 | KRW 4.775,00 | KRW 4.185,00 | 3,26M |
| 2026-08-05 | KRW 3.675,00 | +%29,86 | KRW 3.675,00 | KRW 3.675,00 | KRW 3.675,00 | 372,64K |
| 2026-08-04 | KRW 2.830,00 | +%29,82 | KRW 2.830,00 | KRW 2.830,00 | KRW 2.830,00 | 39,40K |
| 2026-08-03 | KRW 2.180,00 | +%29,99 | KRW 2.180,00 | KRW 2.180,00 | KRW 2.180,00 | 29,75K |
| 2026-07-31 | KRW 1.677,00 | +%30,00 | KRW 1.677,00 | KRW 1.677,00 | KRW 1.677,00 | 89,86K |
| 2026-07-30 | KRW 1.290,00 | +%5,39 | KRW 1.220,00 | KRW 1.296,00 | KRW 1.220,00 | 34,68K |
| 2026-07-29 | KRW 1.224,00 | -%13,19 | KRW 1.410,00 | KRW 1.440,00 | KRW 1.224,00 | 53,72K |
| 2026-07-28 | KRW 1.410,00 | -%4,34 | KRW 1.436,00 | KRW 1.500,00 | KRW 1.380,00 | 17,20K |
| 2026-07-27 | KRW 1.474,00 | -%0,87 | KRW 1.485,00 | KRW 1.492,00 | KRW 1.430,00 | 14,00K |
| 2026-07-24 | KRW 1.487,00 | +%0,13 | KRW 1.512,00 | KRW 1.578,00 | KRW 1.480,00 | 11,11K |
| 2026-07-23 | KRW 1.485,00 | +%2,84 | KRW 1.542,00 | KRW 1.542,00 | KRW 1.444,00 | 32,29K |
| 2026-07-22 | KRW 1.444,00 | -%0,55 | KRW 1.465,00 | KRW 1.549,00 | KRW 1.415,00 | 47,00K |
| 2026-07-21 | KRW 1.452,00 | -%6,68 | KRW 1.560,00 | KRW 1.573,00 | KRW 1.420,00 | 43,22K |
| 2026-07-20 | KRW 1.556,00 | -%7,33 | KRW 1.674,00 | KRW 1.712,00 | KRW 1.510,00 | 46,34K |
| 2026-07-16 | KRW 1.679,00 | %0,00 | KRW 1.728,00 | KRW 1.778,00 | KRW 1.679,00 | 13,81K |
| 2026-07-15 | KRW 1.679,00 | +%3,07 | KRW 1.629,00 | KRW 1.735,00 | KRW 1.629,00 | 11,83K |
| 2026-07-14 | KRW 1.629,00 | -%5,29 | KRW 1.669,00 | KRW 1.720,00 | KRW 1.438,00 | 52,11K |
| 2026-07-13 | KRW 1.720,00 | -%0,75 | KRW 1.733,00 | KRW 1.835,00 | KRW 1.640,00 | 18,26K |
| 2026-07-10 | KRW 1.733,00 | +%2,00 | KRW 1.699,00 | KRW 1.848,00 | KRW 1.699,00 | 28,73K |
| 2026-07-09 | KRW 1.699,00 | -%5,35 | KRW 1.780,00 | KRW 1.799,00 | KRW 1.685,00 | 20,61K |
| 2026-07-08 | KRW 1.795,00 | -%4,27 | KRW 1.873,00 | KRW 1.889,00 | KRW 1.700,00 | 24,19K |
| 2026-07-07 | KRW 1.875,00 | -%1,99 | KRW 1.913,00 | KRW 2.000,00 | KRW 1.810,00 | 12,23K |
| 2026-07-06 | KRW 1.913,00 | -%1,09 | KRW 1.934,00 | KRW 1.986,00 | KRW 1.840,00 | 10,33K |
| 2026-07-03 | KRW 1.934,00 | -%2,32 | KRW 1.964,00 | KRW 1.990,00 | KRW 1.881,00 | 7,72K |
| 2026-07-02 | KRW 1.980,00 | -%4,81 | KRW 2.080,00 | KRW 2.085,00 | KRW 1.980,00 | 18,91K |
| 2026-07-01 | KRW 2.080,00 | +%3,23 | KRW 1.998,00 | KRW 2.145,00 | KRW 1.998,00 | 26,51K |
| 2026-06-30 | KRW 2.015,00 | +%5,77 | KRW 1.910,00 | KRW 2.120,00 | KRW 1.891,00 | 119,67K |
| 2026-06-29 | KRW 1.905,00 | +%1,17 | KRW 1.810,00 | KRW 2.000,00 | KRW 1.810,00 | 29,95K |
| 2026-06-26 | KRW 1.883,00 | -%6,32 | KRW 2.005,00 | KRW 2.025,00 | KRW 1.805,00 | 26,14K |
| 2026-06-25 | KRW 2.010,00 | -%4,96 | KRW 2.125,00 | KRW 2.150,00 | KRW 2.010,00 | 46,16K |
| 2026-06-24 | KRW 2.115,00 | -%0,47 | KRW 2.145,00 | KRW 2.195,00 | KRW 1.996,00 | 104,84K |
| 2026-06-23 | KRW 2.125,00 | -%6,80 | KRW 2.280,00 | KRW 2.280,00 | KRW 2.065,00 | 60,25K |
| 2026-06-22 | KRW 2.280,00 | -%0,65 | KRW 2.335,00 | KRW 2.355,00 | KRW 2.260,00 | 63,68K |
| 2026-06-19 | KRW 2.295,00 | -%3,16 | KRW 2.350,00 | KRW 2.400,00 | KRW 2.250,00 | 82,19K |
| 2026-06-18 | KRW 2.370,00 | +%5,57 | KRW 2.245,00 | KRW 2.400,00 | KRW 2.165,00 | 60,56K |
| 2026-06-17 | KRW 2.245,00 | -%5,67 | KRW 2.415,00 | KRW 2.415,00 | KRW 2.200,00 | 90,64K |
| 2026-06-16 | KRW 2.380,00 | -%2,66 | KRW 2.445,00 | KRW 2.445,00 | KRW 2.260,00 | 84,94K |
| 2026-06-15 | KRW 2.445,00 | -%2,40 | KRW 2.495,00 | KRW 2.515,00 | KRW 2.340,00 | 30,62K |
| 2026-06-12 | KRW 2.505,00 | +%2,45 | KRW 2.550,00 | KRW 2.550,00 | KRW 2.380,00 | 38,89K |
| 2026-06-11 | KRW 2.445,00 | +%2,73 | KRW 2.350,00 | KRW 2.455,00 | KRW 2.260,00 | 75,33K |
| 2026-06-10 | KRW 2.380,00 | +%3,03 | KRW 2.355,00 | KRW 2.415,00 | KRW 2.160,00 | 59,86K |
| 2026-06-09 | KRW 2.310,00 | +%14,07 | KRW 2.025,00 | KRW 2.365,00 | KRW 2.010,00 | 114,28K |
| 2026-06-08 | KRW 2.025,00 | -%7,11 | KRW 2.135,00 | KRW 2.135,00 | KRW 1.990,00 | 78,77K |
| 2026-06-05 | KRW 2.180,00 | -%4,18 | KRW 2.270,00 | KRW 2.275,00 | KRW 2.075,00 | 99,91K |
| 2026-06-04 | KRW 2.275,00 | +%7,82 | KRW 2.070,00 | KRW 2.340,00 | KRW 2.060,00 | 118,24K |
| 2026-06-02 | KRW 2.110,00 | -%4,52 | KRW 2.210,00 | KRW 2.260,00 | KRW 1.999,00 | 203,18K |
| 2026-06-01 | KRW 2.210,00 | -%13,67 | KRW 2.520,00 | KRW 2.585,00 | KRW 2.095,00 | 268,79K |
| 2026-05-29 | KRW 2.560,00 | +%20,47 | KRW 2.300,00 | KRW 2.745,00 | KRW 2.030,00 | 1,23M |
| 2026-05-28 | KRW 2.125,00 | -%19,81 | KRW 2.650,00 | KRW 2.695,00 | KRW 2.065,00 | 252,00K |
| 2026-05-27 | KRW 2.650,00 | -%18,08 | KRW 2.995,00 | KRW 3.080,00 | KRW 2.505,00 | 342,40K |
| 2026-05-26 | KRW 3.235,00 | %0,00 | KRW 3.235,00 | KRW 3.235,00 | KRW 3.235,00 | 0 |
| 2026-05-22 | KRW 3.235,00 | %0,00 | KRW 3.235,00 | KRW 3.235,00 | KRW 3.235,00 | 0 |