NAMU AX Corp. 242040
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 3.300,00+70,00 (+%2,17)
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 3.300,00 | +%2,17 | KRW 3.300,00 | KRW 3.420,00 | KRW 3.240,00 | 391,14K |
| 2026-10-01 | KRW 3.230,00 | +%4,03 | KRW 3.115,00 | KRW 3.255,00 | KRW 3.090,00 | 267,84K |
| 2026-09-30 | KRW 3.105,00 | +%0,16 | KRW 3.100,00 | KRW 3.190,00 | KRW 3.075,00 | 216,23K |
| 2026-09-29 | KRW 3.100,00 | -%6,77 | KRW 3.330,00 | KRW 3.330,00 | KRW 3.050,00 | 459,00K |
| 2026-09-28 | KRW 3.325,00 | +%9,74 | KRW 3.045,00 | KRW 3.790,00 | KRW 3.010,00 | 1,33M |
| 2026-09-23 | KRW 3.030,00 | +%0,17 | KRW 3.045,00 | KRW 3.090,00 | KRW 2.990,00 | 120,39K |
| 2026-09-22 | KRW 3.025,00 | +%0,50 | KRW 3.035,00 | KRW 3.140,00 | KRW 2.990,00 | 230,73K |
| 2026-09-21 | KRW 3.010,00 | -%3,22 | KRW 3.110,00 | KRW 3.115,00 | KRW 3.005,00 | 214,10K |
| 2026-09-18 | KRW 3.110,00 | %0,00 | KRW 3.150,00 | KRW 3.240,00 | KRW 2.975,00 | 204,99K |
| 2026-09-17 | KRW 3.110,00 | +%1,47 | KRW 3.060,00 | KRW 3.145,00 | KRW 3.050,00 | 192,19K |
| 2026-09-16 | KRW 3.065,00 | +%0,66 | KRW 3.045,00 | KRW 3.070,00 | KRW 3.000,00 | 156,60K |
| 2026-09-15 | KRW 3.045,00 | +%0,83 | KRW 3.025,00 | KRW 3.075,00 | KRW 2.980,00 | 145,64K |
| 2026-09-14 | KRW 3.020,00 | -%0,82 | KRW 3.045,00 | KRW 3.095,00 | KRW 2.975,00 | 147,30K |
| 2026-09-11 | KRW 3.045,00 | -%3,33 | KRW 3.130,00 | KRW 3.130,00 | KRW 3.035,00 | 135,28K |
| 2026-09-10 | KRW 3.150,00 | +%1,61 | KRW 3.100,00 | KRW 3.170,00 | KRW 3.040,00 | 187,25K |
| 2026-09-09 | KRW 3.100,00 | +%1,14 | KRW 3.070,00 | KRW 3.170,00 | KRW 3.070,00 | 219,72K |
| 2026-09-08 | KRW 3.065,00 | +%0,16 | KRW 3.060,00 | KRW 3.130,00 | KRW 3.045,00 | 256,83K |
| 2026-09-07 | KRW 3.060,00 | +%0,99 | KRW 3.035,00 | KRW 3.105,00 | KRW 3.015,00 | 190,38K |
| 2026-09-04 | KRW 3.030,00 | +%1,85 | KRW 2.990,00 | KRW 3.070,00 | KRW 2.990,00 | 206,60K |
| 2026-09-03 | KRW 2.975,00 | -%3,88 | KRW 3.100,00 | KRW 3.120,00 | KRW 2.940,00 | 304,17K |
| 2026-09-02 | KRW 3.095,00 | -%1,12 | KRW 3.045,00 | KRW 3.140,00 | KRW 3.030,00 | 194,66K |
| 2026-09-01 | KRW 3.130,00 | -%1,26 | KRW 3.170,00 | KRW 3.170,00 | KRW 3.055,00 | 183,26K |
| 2026-08-31 | KRW 3.170,00 | -%1,40 | KRW 3.175,00 | KRW 3.185,00 | KRW 3.055,00 | 184,23K |
| 2026-08-28 | KRW 3.215,00 | +%1,26 | KRW 3.185,00 | KRW 3.235,00 | KRW 3.100,00 | 227,80K |
| 2026-08-27 | KRW 3.175,00 | -%0,47 | KRW 3.210,00 | KRW 3.250,00 | KRW 3.170,00 | 205,74K |
| 2026-08-26 | KRW 3.190,00 | -%2,74 | KRW 3.285,00 | KRW 3.330,00 | KRW 3.165,00 | 230,53K |
| 2026-08-25 | KRW 3.280,00 | +%2,50 | KRW 3.200,00 | KRW 3.285,00 | KRW 3.050,00 | 235,13K |
| 2026-08-24 | KRW 3.200,00 | -%1,54 | KRW 3.250,00 | KRW 3.300,00 | KRW 3.190,00 | 235,70K |
| 2026-08-21 | KRW 3.250,00 | -%4,83 | KRW 3.405,00 | KRW 3.405,00 | KRW 3.065,00 | 319,24K |
| 2026-08-20 | KRW 3.415,00 | +%1,49 | KRW 3.410,00 | KRW 3.600,00 | KRW 3.400,00 | 284,57K |
| 2026-08-19 | KRW 3.365,00 | -%7,55 | KRW 3.500,00 | KRW 3.600,00 | KRW 3.365,00 | 344,27K |
| 2026-08-18 | KRW 3.640,00 | -%5,70 | KRW 3.860,00 | KRW 3.875,00 | KRW 3.585,00 | 385,94K |
| 2026-08-14 | KRW 3.860,00 | +%0,26 | KRW 3.910,00 | KRW 4.040,00 | KRW 3.775,00 | 302,67K |
| 2026-08-13 | KRW 3.850,00 | -%1,53 | KRW 3.925,00 | KRW 4.030,00 | KRW 3.850,00 | 283,49K |
| 2026-08-12 | KRW 3.910,00 | +%0,26 | KRW 3.925,00 | KRW 3.960,00 | KRW 3.805,00 | 252,01K |
| 2026-08-11 | KRW 3.900,00 | +%1,17 | KRW 3.845,00 | KRW 3.935,00 | KRW 3.730,00 | 215,24K |
| 2026-08-10 | KRW 3.855,00 | +%6,20 | KRW 3.640,00 | KRW 3.875,00 | KRW 3.640,00 | 305,96K |
| 2026-08-07 | KRW 3.630,00 | -%1,89 | KRW 3.705,00 | KRW 3.775,00 | KRW 3.550,00 | 181,40K |
| 2026-08-06 | KRW 3.700,00 | -%3,01 | KRW 3.820,00 | KRW 3.820,00 | KRW 3.630,00 | 221,91K |
| 2026-08-05 | KRW 3.815,00 | +%3,67 | KRW 3.725,00 | KRW 3.850,00 | KRW 3.660,00 | 286,09K |
| 2026-08-04 | KRW 3.680,00 | +%4,69 | KRW 3.520,00 | KRW 3.685,00 | KRW 3.520,00 | 250,22K |
| 2026-08-03 | KRW 3.515,00 | +%3,84 | KRW 3.385,00 | KRW 3.700,00 | KRW 3.320,00 | 320,95K |
| 2026-07-31 | KRW 3.385,00 | +%12,46 | KRW 3.150,00 | KRW 3.400,00 | KRW 3.150,00 | 433,75K |
| 2026-07-30 | KRW 3.010,00 | -%6,08 | KRW 3.205,00 | KRW 3.265,00 | KRW 3.005,00 | 347,30K |
| 2026-07-29 | KRW 3.205,00 | -%8,43 | KRW 3.405,00 | KRW 3.535,00 | KRW 3.065,00 | 480,28K |
| 2026-07-28 | KRW 3.500,00 | -%7,89 | KRW 3.760,00 | KRW 3.760,00 | KRW 3.440,00 | 352,97K |
| 2026-07-27 | KRW 3.800,00 | +%2,15 | KRW 3.835,00 | KRW 3.910,00 | KRW 3.720,00 | 378,72K |
| 2026-07-24 | KRW 3.720,00 | -%7,23 | KRW 3.990,00 | KRW 3.990,00 | KRW 3.680,00 | 381,35K |
| 2026-07-23 | KRW 4.010,00 | +%5,11 | KRW 3.925,00 | KRW 4.015,00 | KRW 3.810,00 | 431,94K |
| 2026-07-22 | KRW 3.815,00 | +%0,39 | KRW 3.860,00 | KRW 4.015,00 | KRW 3.805,00 | 472,63K |
| 2026-07-21 | KRW 3.800,00 | +%2,15 | KRW 3.720,00 | KRW 3.880,00 | KRW 3.600,00 | 420,61K |
| 2026-07-20 | KRW 3.720,00 | -%5,94 | KRW 3.940,00 | KRW 3.945,00 | KRW 3.605,00 | 423,91K |
| 2026-07-16 | KRW 3.955,00 | -%6,50 | KRW 4.185,00 | KRW 4.185,00 | KRW 3.900,00 | 418,59K |
| 2026-07-15 | KRW 4.230,00 | +%4,70 | KRW 4.215,00 | KRW 4.290,00 | KRW 4.075,00 | 462,74K |
| 2026-07-14 | KRW 4.040,00 | %0,00 | KRW 4.040,00 | KRW 4.100,00 | KRW 3.830,00 | 518,77K |
| 2026-07-13 | KRW 4.040,00 | -%8,60 | KRW 4.450,00 | KRW 4.650,00 | KRW 4.035,00 | 693,61K |
| 2026-07-10 | KRW 4.420,00 | +%8,87 | KRW 4.120,00 | KRW 4.475,00 | KRW 4.120,00 | 671,73K |
| 2026-07-09 | KRW 4.060,00 | +%1,50 | KRW 4.000,00 | KRW 4.395,00 | KRW 3.935,00 | 768,61K |
| 2026-07-08 | KRW 4.000,00 | -%5,44 | KRW 4.190,00 | KRW 4.300,00 | KRW 3.900,00 | 653,64K |
| 2026-07-07 | KRW 4.230,00 | -%6,52 | KRW 4.525,00 | KRW 4.600,00 | KRW 4.150,00 | 725,57K |
| 2026-07-06 | KRW 4.525,00 | -%3,83 | KRW 4.710,00 | KRW 4.755,00 | KRW 4.400,00 | 527,43K |
| 2026-07-03 | KRW 4.705,00 | +%4,09 | KRW 4.525,00 | KRW 4.730,00 | KRW 4.265,00 | 683,29K |
| 2026-07-02 | KRW 4.520,00 | -%9,05 | KRW 4.975,00 | KRW 4.975,00 | KRW 4.480,00 | 793,89K |
| 2026-07-01 | KRW 4.970,00 | +%0,81 | KRW 4.930,00 | KRW 5.050,00 | KRW 4.680,00 | 635,48K |
| 2026-06-30 | KRW 4.930,00 | -%2,18 | KRW 5.100,00 | KRW 5.140,00 | KRW 4.715,00 | 675,00K |
| 2026-06-29 | KRW 5.040,00 | +%9,80 | KRW 4.590,00 | KRW 5.200,00 | KRW 4.570,00 | 1,07M |
| 2026-06-26 | KRW 4.590,00 | -%6,71 | KRW 4.920,00 | KRW 4.920,00 | KRW 4.500,00 | 1,28M |
| 2026-06-25 | KRW 4.920,00 | -%2,96 | KRW 5.170,00 | KRW 5.350,00 | KRW 4.865,00 | 1,16M |
| 2026-06-24 | KRW 5.070,00 | -%1,55 | KRW 5.170,00 | KRW 5.280,00 | KRW 4.915,00 | 1,19M |
| 2026-06-23 | KRW 5.150,00 | -%12,41 | KRW 5.880,00 | KRW 5.900,00 | KRW 5.100,00 | 1,78M |
| 2026-06-22 | KRW 5.880,00 | -%2,65 | KRW 6.040,00 | KRW 6.450,00 | KRW 5.610,00 | 2,07M |
| 2026-06-19 | KRW 6.040,00 | -%5,33 | KRW 6.450,00 | KRW 6.550,00 | KRW 5.900,00 | 2,10M |
| 2026-06-18 | KRW 6.380,00 | -%8,99 | KRW 7.010,00 | KRW 7.010,00 | KRW 6.310,00 | 2,55M |
| 2026-06-17 | KRW 7.010,00 | -%2,77 | KRW 7.240,00 | KRW 7.490,00 | KRW 6.940,00 | 2,26M |
| 2026-06-16 | KRW 7.210,00 | -%11,53 | KRW 8.260,00 | KRW 8.300,00 | KRW 7.190,00 | 3,25M |
| 2026-06-15 | KRW 8.150,00 | +%2,52 | KRW 8.200,00 | KRW 8.490,00 | KRW 7.950,00 | 1,67M |
| 2026-06-12 | KRW 7.950,00 | +%6,85 | KRW 7.940,00 | KRW 8.260,00 | KRW 7.500,00 | 2,57M |
| 2026-06-11 | KRW 7.440,00 | -%3,88 | KRW 7.470,00 | KRW 8.070,00 | KRW 6.990,00 | 2,44M |
| 2026-06-10 | KRW 7.740,00 | -%7,97 | KRW 8.410,00 | KRW 8.720,00 | KRW 7.550,00 | 1,33K |
| 2026-06-09 | KRW 8.410,00 | +%0,12 | KRW 8.570,00 | KRW 9.300,00 | KRW 7.900,00 | 4,43M |
| 2026-06-08 | KRW 8.400,00 | -%1,98 | KRW 7.830,00 | KRW 9.490,00 | KRW 7.290,00 | 8,10M |
| 2026-06-05 | KRW 8.570,00 | +%10,01 | KRW 7.870,00 | KRW 8.990,00 | KRW 7.180,00 | 10,17M |
| 2026-06-04 | KRW 7.790,00 | +%9,72 | KRW 7.170,00 | KRW 8.130,00 | KRW 6.490,00 | 7,14M |
| 2026-06-02 | KRW 7.100,00 | +%7,41 | KRW 6.850,00 | KRW 7.700,00 | KRW 5.380,00 | 13,07M |
| 2026-06-01 | KRW 6.610,00 | -%24,72 | KRW 9.000,00 | KRW 11.100,00 | KRW 6.550,00 | 24,45M |
| 2026-05-29 | KRW 8.780,00 | +%17,22 | KRW 7.530,00 | KRW 8.940,00 | KRW 7.530,00 | 16,54M |
| 2026-05-28 | KRW 7.490,00 | +%13,14 | KRW 6.810,00 | KRW 7.870,00 | KRW 6.620,00 | 17,99M |
| 2026-05-27 | KRW 6.620,00 | +%5,25 | KRW 6.470,00 | KRW 7.410,00 | KRW 6.350,00 | 12,72M |
| 2026-05-26 | KRW 6.290,00 | +%24,80 | KRW 5.240,00 | KRW 6.470,00 | KRW 5.210,00 | 12,19M |
| 2026-05-22 | KRW 5.040,00 | +%7,81 | KRW 4.700,00 | KRW 5.250,00 | KRW 4.700,00 | 2,74M |