Mobiis Co., Ltd. 250060
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 3.140,00-45,00 (-%1,41)
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 3.140,00 | -%1,41 | KRW 3.175,00 | KRW 3.300,00 | KRW 3.100,00 | 189,98K |
| 2026-10-01 | KRW 3.185,00 | +%4,08 | KRW 3.110,00 | KRW 3.185,00 | KRW 3.065,00 | 188,39K |
| 2026-09-30 | KRW 3.060,00 | -%0,97 | KRW 3.090,00 | KRW 3.165,00 | KRW 3.045,00 | 219,42K |
| 2026-09-29 | KRW 3.090,00 | +%0,32 | KRW 3.080,00 | KRW 3.380,00 | KRW 3.005,00 | 428,02K |
| 2026-09-28 | KRW 3.080,00 | +%1,32 | KRW 3.120,00 | KRW 3.205,00 | KRW 3.055,00 | 204,12K |
| 2026-09-23 | KRW 3.040,00 | +%0,16 | KRW 3.035,00 | KRW 3.100,00 | KRW 3.015,00 | 124,64K |
| 2026-09-22 | KRW 3.035,00 | -%0,16 | KRW 3.045,00 | KRW 3.095,00 | KRW 3.015,00 | 103,68K |
| 2026-09-21 | KRW 3.040,00 | -%2,09 | KRW 3.125,00 | KRW 3.135,00 | KRW 3.005,00 | 121,51K |
| 2026-09-18 | KRW 3.105,00 | +%0,81 | KRW 3.175,00 | KRW 3.175,00 | KRW 3.065,00 | 143,05K |
| 2026-09-17 | KRW 3.080,00 | +%2,50 | KRW 3.010,00 | KRW 3.150,00 | KRW 2.960,00 | 143,83K |
| 2026-09-16 | KRW 3.005,00 | +%0,84 | KRW 2.990,00 | KRW 3.040,00 | KRW 2.940,00 | 63,98K |
| 2026-09-15 | KRW 2.980,00 | +%0,51 | KRW 3.010,00 | KRW 3.030,00 | KRW 2.945,00 | 122,86K |
| 2026-09-14 | KRW 2.965,00 | -%5,27 | KRW 3.120,00 | KRW 3.120,00 | KRW 2.965,00 | 206,28K |
| 2026-09-11 | KRW 3.130,00 | -%0,48 | KRW 3.140,00 | KRW 3.185,00 | KRW 3.070,00 | 170,77K |
| 2026-09-10 | KRW 3.145,00 | +%2,78 | KRW 3.075,00 | KRW 3.300,00 | KRW 3.010,00 | 311,65K |
| 2026-09-09 | KRW 3.060,00 | +%1,32 | KRW 3.020,00 | KRW 3.110,00 | KRW 3.005,00 | 142,66K |
| 2026-09-08 | KRW 3.020,00 | +%0,67 | KRW 3.005,00 | KRW 3.115,00 | KRW 2.995,00 | 177,05K |
| 2026-09-07 | KRW 3.000,00 | %0,00 | KRW 3.000,00 | KRW 3.360,00 | KRW 3.000,00 | 385,48K |
| 2026-09-04 | KRW 3.000,00 | +%6,57 | KRW 2.850,00 | KRW 3.085,00 | KRW 2.820,00 | 186,76K |
| 2026-09-03 | KRW 2.815,00 | -%3,92 | KRW 2.930,00 | KRW 2.990,00 | KRW 2.815,00 | 126,27K |
| 2026-09-02 | KRW 2.930,00 | -%2,01 | KRW 2.985,00 | KRW 3.115,00 | KRW 2.905,00 | 116,65K |
| 2026-09-01 | KRW 2.990,00 | -%1,32 | KRW 3.070,00 | KRW 3.070,00 | KRW 2.765,00 | 232,87K |
| 2026-08-31 | KRW 3.030,00 | -%1,46 | KRW 3.075,00 | KRW 3.085,00 | KRW 2.950,00 | 82,90K |
| 2026-08-28 | KRW 3.075,00 | +%2,50 | KRW 3.000,00 | KRW 3.100,00 | KRW 2.980,00 | 121,60K |
| 2026-08-27 | KRW 3.000,00 | +%2,92 | KRW 2.920,00 | KRW 3.030,00 | KRW 2.905,00 | 138,73K |
| 2026-08-26 | KRW 2.915,00 | -%1,02 | KRW 2.940,00 | KRW 2.990,00 | KRW 2.860,00 | 117,44K |
| 2026-08-25 | KRW 2.945,00 | +%6,32 | KRW 2.770,00 | KRW 2.945,00 | KRW 2.675,00 | 119,02K |
| 2026-08-24 | KRW 2.770,00 | +%1,09 | KRW 2.740,00 | KRW 2.810,00 | KRW 2.720,00 | 84,54K |
| 2026-08-21 | KRW 2.740,00 | -%3,35 | KRW 2.800,00 | KRW 2.835,00 | KRW 2.700,00 | 97,37K |
| 2026-08-20 | KRW 2.835,00 | +%2,72 | KRW 2.880,00 | KRW 2.880,00 | KRW 2.775,00 | 92,85K |
| 2026-08-19 | KRW 2.760,00 | -%2,82 | KRW 2.820,00 | KRW 2.890,00 | KRW 2.705,00 | 133,43K |
| 2026-08-18 | KRW 2.840,00 | -%7,04 | KRW 2.960,00 | KRW 3.050,00 | KRW 2.825,00 | 226,11K |
| 2026-08-14 | KRW 3.055,00 | %0,00 | KRW 3.055,00 | KRW 3.090,00 | KRW 2.965,00 | 166,40K |
| 2026-08-13 | KRW 3.055,00 | +%2,52 | KRW 3.045,00 | KRW 3.140,00 | KRW 3.000,00 | 389,77K |
| 2026-08-12 | KRW 2.980,00 | -%0,17 | KRW 2.985,00 | KRW 3.000,00 | KRW 2.900,00 | 145,77K |
| 2026-08-11 | KRW 2.985,00 | +%1,70 | KRW 2.935,00 | KRW 3.030,00 | KRW 2.810,00 | 170,99K |
| 2026-08-10 | KRW 2.935,00 | +%4,63 | KRW 2.865,00 | KRW 2.980,00 | KRW 2.820,00 | 240,14K |
| 2026-08-07 | KRW 2.805,00 | -%0,88 | KRW 2.830,00 | KRW 2.880,00 | KRW 2.760,00 | 182,63K |
| 2026-08-06 | KRW 2.830,00 | -%1,05 | KRW 2.855,00 | KRW 2.880,00 | KRW 2.765,00 | 140,44K |
| 2026-08-05 | KRW 2.860,00 | +%5,54 | KRW 2.760,00 | KRW 2.865,00 | KRW 2.710,00 | 181,51K |
| 2026-08-04 | KRW 2.710,00 | +%7,54 | KRW 2.515,00 | KRW 2.715,00 | KRW 2.515,00 | 204,56K |
| 2026-08-03 | KRW 2.520,00 | +%1,61 | KRW 2.480,00 | KRW 2.635,00 | KRW 2.465,00 | 212,17K |
| 2026-07-31 | KRW 2.480,00 | +%8,77 | KRW 2.385,00 | KRW 2.495,00 | KRW 2.360,00 | 276,16K |
| 2026-07-30 | KRW 2.280,00 | -%2,15 | KRW 2.130,00 | KRW 2.415,00 | KRW 2.130,00 | 206,97K |
| 2026-07-29 | KRW 2.330,00 | -%4,90 | KRW 2.455,00 | KRW 2.520,00 | KRW 2.235,00 | 366,01K |
| 2026-07-28 | KRW 2.450,00 | -%4,85 | KRW 2.570,00 | KRW 2.570,00 | KRW 2.435,00 | 203,18K |
| 2026-07-27 | KRW 2.575,00 | +%0,98 | KRW 2.655,00 | KRW 2.685,00 | KRW 2.540,00 | 157,68K |
| 2026-07-24 | KRW 2.550,00 | -%3,77 | KRW 2.645,00 | KRW 2.665,00 | KRW 2.550,00 | 147,40K |
| 2026-07-23 | KRW 2.650,00 | +%5,58 | KRW 2.510,00 | KRW 2.650,00 | KRW 2.510,00 | 169,23K |
| 2026-07-22 | KRW 2.510,00 | +%1,21 | KRW 2.550,00 | KRW 2.600,00 | KRW 2.505,00 | 174,66K |
| 2026-07-21 | KRW 2.480,00 | +%1,64 | KRW 2.500,00 | KRW 2.520,00 | KRW 2.410,00 | 134,09K |
| 2026-07-20 | KRW 2.440,00 | -%3,37 | KRW 2.505,00 | KRW 2.505,00 | KRW 2.410,00 | 169,51K |
| 2026-07-16 | KRW 2.525,00 | -%5,08 | KRW 2.640,00 | KRW 2.655,00 | KRW 2.525,00 | 180,30K |
| 2026-07-15 | KRW 2.660,00 | +%5,98 | KRW 2.645,00 | KRW 2.750,00 | KRW 2.605,00 | 343,25K |
| 2026-07-14 | KRW 2.510,00 | %0,00 | KRW 2.590,00 | KRW 2.590,00 | KRW 2.395,00 | 295,68K |
| 2026-07-13 | KRW 2.510,00 | -%8,06 | KRW 2.735,00 | KRW 2.805,00 | KRW 2.510,00 | 367,53K |
| 2026-07-10 | KRW 2.730,00 | +%8,12 | KRW 2.585,00 | KRW 2.760,00 | KRW 2.570,00 | 348,31K |
| 2026-07-09 | KRW 2.525,00 | +%0,60 | KRW 2.510,00 | KRW 2.610,00 | KRW 2.400,00 | 361,51K |
| 2026-07-08 | KRW 2.510,00 | -%9,22 | KRW 2.670,00 | KRW 2.720,00 | KRW 2.495,00 | 681,20K |
| 2026-07-07 | KRW 2.765,00 | +%4,14 | KRW 2.655,00 | KRW 3.450,00 | KRW 2.635,00 | 5,24M |
| 2026-07-06 | KRW 2.655,00 | -%2,75 | KRW 2.695,00 | KRW 2.735,00 | KRW 2.580,00 | 180,41K |
| 2026-07-03 | KRW 2.730,00 | +%4,80 | KRW 2.590,00 | KRW 2.740,00 | KRW 2.500,00 | 174,36K |
| 2026-07-02 | KRW 2.605,00 | -%7,13 | KRW 2.805,00 | KRW 2.850,00 | KRW 2.605,00 | 267,24K |
| 2026-07-01 | KRW 2.805,00 | +%1,63 | KRW 2.860,00 | KRW 2.915,00 | KRW 2.705,00 | 183,03K |
| 2026-06-30 | KRW 2.760,00 | -%3,83 | KRW 2.900,00 | KRW 2.930,00 | KRW 2.760,00 | 144,49K |
| 2026-06-29 | KRW 2.870,00 | +%8,92 | KRW 2.635,00 | KRW 2.875,00 | KRW 2.635,00 | 321,99K |
| 2026-06-26 | KRW 2.635,00 | -%6,56 | KRW 2.820,00 | KRW 2.825,00 | KRW 2.580,00 | 338,38K |
| 2026-06-25 | KRW 2.820,00 | +%0,53 | KRW 2.805,00 | KRW 2.950,00 | KRW 2.800,00 | 231,42K |
| 2026-06-24 | KRW 2.805,00 | -%1,06 | KRW 2.835,00 | KRW 2.930,00 | KRW 2.755,00 | 351,75K |
| 2026-06-23 | KRW 2.835,00 | -%5,50 | KRW 3.000,00 | KRW 3.070,00 | KRW 2.805,00 | 330,19K |
| 2026-06-22 | KRW 3.000,00 | -%2,28 | KRW 3.065,00 | KRW 3.115,00 | KRW 2.900,00 | 253,25K |
| 2026-06-19 | KRW 3.070,00 | -%4,66 | KRW 3.225,00 | KRW 3.285,00 | KRW 3.000,00 | 296,66K |
| 2026-06-18 | KRW 3.220,00 | -%3,59 | KRW 3.355,00 | KRW 3.400,00 | KRW 3.205,00 | 175,72K |
| 2026-06-17 | KRW 3.340,00 | +%1,52 | KRW 3.310,00 | KRW 3.390,00 | KRW 3.225,00 | 277,25K |
| 2026-06-16 | KRW 3.290,00 | -%0,60 | KRW 3.365,00 | KRW 3.385,00 | KRW 3.245,00 | 227,57K |
| 2026-06-15 | KRW 3.310,00 | +%1,53 | KRW 3.285,00 | KRW 3.460,00 | KRW 3.265,00 | 216,34K |
| 2026-06-12 | KRW 3.260,00 | +%1,88 | KRW 3.260,00 | KRW 3.380,00 | KRW 3.225,00 | 281,96K |
| 2026-06-11 | KRW 3.200,00 | +%1,91 | KRW 3.015,00 | KRW 3.215,00 | KRW 3.015,00 | 171,91K |
| 2026-06-10 | KRW 3.140,00 | -%2,94 | KRW 3.165,00 | KRW 3.260,00 | KRW 3.070,00 | 269 |
| 2026-06-09 | KRW 3.235,00 | +%5,72 | KRW 3.060,00 | KRW 3.340,00 | KRW 3.060,00 | 227,99K |
| 2026-06-08 | KRW 3.060,00 | -%7,27 | KRW 3.075,00 | KRW 3.195,00 | KRW 3.000,00 | 287,18K |
| 2026-06-05 | KRW 3.300,00 | -%2,37 | KRW 3.385,00 | KRW 3.400,00 | KRW 3.190,00 | 370,46K |
| 2026-06-04 | KRW 3.380,00 | -%3,15 | KRW 3.460,00 | KRW 3.575,00 | KRW 3.365,00 | 305,78K |
| 2026-06-02 | KRW 3.490,00 | -%0,99 | KRW 3.490,00 | KRW 3.515,00 | KRW 3.305,00 | 449,96K |
| 2026-06-01 | KRW 3.525,00 | -%3,42 | KRW 3.650,00 | KRW 3.670,00 | KRW 3.430,00 | 583,11K |
| 2026-05-29 | KRW 3.650,00 | -%4,33 | KRW 3.820,00 | KRW 3.900,00 | KRW 3.615,00 | 416,76K |
| 2026-05-28 | KRW 3.815,00 | -%1,55 | KRW 3.875,00 | KRW 3.910,00 | KRW 3.610,00 | 548,07K |
| 2026-05-27 | KRW 3.875,00 | -%5,37 | KRW 4.110,00 | KRW 4.170,00 | KRW 3.865,00 | 631,00K |
| 2026-05-26 | KRW 4.095,00 | -%1,44 | KRW 4.240,00 | KRW 4.415,00 | KRW 4.090,00 | 523,60K |
| 2026-05-22 | KRW 4.155,00 | +%4,14 | KRW 4.045,00 | KRW 4.250,00 | KRW 4.035,00 | 379,52K |