mPlus Corp. 259630
KRX · Güney Kore · Üretici İmalatı
KRW 9.940,000,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 9.940,00 | +%4,30 | KRW 9.560,00 | KRW 9.950,00 | KRW 9.440,00 | 154,93K |
| 2026-09-30 | KRW 9.530,00 | +%5,07 | KRW 9.170,00 | KRW 9.800,00 | KRW 9.160,00 | 293,18K |
| 2026-09-29 | KRW 9.070,00 | -%1,41 | KRW 9.130,00 | KRW 9.210,00 | KRW 8.960,00 | 57,41K |
| 2026-09-28 | KRW 9.200,00 | +%2,11 | KRW 9.040,00 | KRW 9.360,00 | KRW 8.950,00 | 62,92K |
| 2026-09-23 | KRW 9.010,00 | +%0,11 | KRW 9.110,00 | KRW 9.170,00 | KRW 8.930,00 | 42,39K |
| 2026-09-22 | KRW 9.000,00 | -%0,99 | KRW 9.090,00 | KRW 9.240,00 | KRW 8.970,00 | 56,21K |
| 2026-09-21 | KRW 9.090,00 | -%2,26 | KRW 9.350,00 | KRW 9.350,00 | KRW 9.000,00 | 49,31K |
| 2026-09-18 | KRW 9.300,00 | +%0,22 | KRW 9.350,00 | KRW 9.490,00 | KRW 9.250,00 | 34,78K |
| 2026-09-17 | KRW 9.280,00 | -%0,85 | KRW 9.360,00 | KRW 9.530,00 | KRW 9.180,00 | 76,88K |
| 2026-09-16 | KRW 9.360,00 | +%1,63 | KRW 9.380,00 | KRW 9.680,00 | KRW 9.280,00 | 76,49K |
| 2026-09-15 | KRW 9.210,00 | +%2,45 | KRW 8.900,00 | KRW 9.390,00 | KRW 8.900,00 | 40,95K |
| 2026-09-14 | KRW 8.990,00 | -%2,28 | KRW 9.200,00 | KRW 9.280,00 | KRW 8.980,00 | 32,93K |
| 2026-09-11 | KRW 9.200,00 | -%1,71 | KRW 9.080,00 | KRW 9.430,00 | KRW 9.080,00 | 27,16K |
| 2026-09-10 | KRW 9.360,00 | -%1,16 | KRW 9.400,00 | KRW 9.470,00 | KRW 9.130,00 | 65,99K |
| 2026-09-09 | KRW 9.470,00 | +%3,84 | KRW 9.100,00 | KRW 9.510,00 | KRW 9.090,00 | 59,24K |
| 2026-09-08 | KRW 9.120,00 | -%2,98 | KRW 9.400,00 | KRW 9.540,00 | KRW 9.070,00 | 64,06K |
| 2026-09-07 | KRW 9.400,00 | -%0,32 | KRW 9.510,00 | KRW 9.600,00 | KRW 9.400,00 | 35,47K |
| 2026-09-04 | KRW 9.430,00 | +%1,84 | KRW 9.470,00 | KRW 9.530,00 | KRW 9.270,00 | 39,48K |
| 2026-09-03 | KRW 9.260,00 | +%1,20 | KRW 9.230,00 | KRW 9.430,00 | KRW 9.100,00 | 45,61K |
| 2026-09-02 | KRW 9.150,00 | -%3,28 | KRW 9.360,00 | KRW 9.480,00 | KRW 9.120,00 | 44,23K |
| 2026-09-01 | KRW 9.460,00 | +%0,64 | KRW 9.400,00 | KRW 9.810,00 | KRW 9.310,00 | 76,11K |
| 2026-08-31 | KRW 9.400,00 | +%1,29 | KRW 9.280,00 | KRW 9.470,00 | KRW 9.020,00 | 60,86K |
| 2026-08-28 | KRW 9.280,00 | -%2,62 | KRW 9.530,00 | KRW 9.620,00 | KRW 9.210,00 | 61,35K |
| 2026-08-27 | KRW 9.530,00 | +%4,38 | KRW 9.240,00 | KRW 9.780,00 | KRW 9.240,00 | 114,61K |
| 2026-08-26 | KRW 9.130,00 | -%1,08 | KRW 9.400,00 | KRW 9.400,00 | KRW 8.950,00 | 45,81K |
| 2026-08-25 | KRW 9.230,00 | +%0,76 | KRW 9.330,00 | KRW 9.330,00 | KRW 8.810,00 | 53,55K |
| 2026-08-24 | KRW 9.160,00 | +%3,27 | KRW 8.880,00 | KRW 9.400,00 | KRW 8.870,00 | 80,50K |
| 2026-08-21 | KRW 8.870,00 | -%5,54 | KRW 9.380,00 | KRW 9.380,00 | KRW 8.850,00 | 90,75K |
| 2026-08-20 | KRW 9.390,00 | +%1,29 | KRW 9.500,00 | KRW 9.810,00 | KRW 9.360,00 | 96,14K |
| 2026-08-19 | KRW 9.270,00 | -%4,43 | KRW 9.700,00 | KRW 9.710,00 | KRW 9.220,00 | 63,90K |
| 2026-08-18 | KRW 9.700,00 | -%4,62 | KRW 10.100,00 | KRW 10.150,00 | KRW 9.590,00 | 118,13K |
| 2026-08-14 | KRW 10.170,00 | +%1,40 | KRW 10.160,00 | KRW 10.280,00 | KRW 9.840,00 | 69,03K |
| 2026-08-13 | KRW 10.030,00 | -%0,50 | KRW 10.120,00 | KRW 10.210,00 | KRW 9.900,00 | 81,91K |
| 2026-08-12 | KRW 10.080,00 | -%0,98 | KRW 10.160,00 | KRW 10.260,00 | KRW 9.940,00 | 75,93K |
| 2026-08-11 | KRW 10.180,00 | -%1,55 | KRW 10.340,00 | KRW 10.500,00 | KRW 10.130,00 | 69,90K |
| 2026-08-10 | KRW 10.340,00 | +%6,27 | KRW 9.830,00 | KRW 10.340,00 | KRW 9.710,00 | 110,64K |
| 2026-08-07 | KRW 9.730,00 | +%2,53 | KRW 9.820,00 | KRW 10.000,00 | KRW 9.490,00 | 93,00K |
| 2026-08-06 | KRW 9.490,00 | +%0,96 | KRW 9.320,00 | KRW 9.640,00 | KRW 9.280,00 | 82,17K |
| 2026-08-05 | KRW 9.400,00 | +%2,73 | KRW 9.440,00 | KRW 9.570,00 | KRW 9.310,00 | 47,41K |
| 2026-08-04 | KRW 9.150,00 | +%4,57 | KRW 8.770,00 | KRW 9.270,00 | KRW 8.770,00 | 69,23K |
| 2026-08-03 | KRW 8.750,00 | +%0,23 | KRW 8.740,00 | KRW 9.070,00 | KRW 8.530,00 | 49,06K |
| 2026-07-31 | KRW 8.730,00 | +%11,92 | KRW 8.310,00 | KRW 8.730,00 | KRW 8.060,00 | 79,68K |
| 2026-07-30 | KRW 7.800,00 | +%1,43 | KRW 6.990,00 | KRW 8.080,00 | KRW 6.990,00 | 124,89K |
| 2026-07-29 | KRW 7.690,00 | -%10,69 | KRW 8.610,00 | KRW 8.820,00 | KRW 7.600,00 | 201,04K |
| 2026-07-28 | KRW 8.610,00 | -%4,44 | KRW 8.990,00 | KRW 8.990,00 | KRW 8.590,00 | 81,54K |
| 2026-07-27 | KRW 9.010,00 | -%1,74 | KRW 9.280,00 | KRW 9.450,00 | KRW 8.930,00 | 71,47K |
| 2026-07-24 | KRW 9.170,00 | -%4,38 | KRW 9.470,00 | KRW 9.490,00 | KRW 9.050,00 | 50,54K |
| 2026-07-23 | KRW 9.590,00 | +%5,15 | KRW 9.090,00 | KRW 9.620,00 | KRW 9.090,00 | 46,00K |
| 2026-07-22 | KRW 9.120,00 | +%0,66 | KRW 9.130,00 | KRW 9.420,00 | KRW 9.100,00 | 49,07K |
| 2026-07-21 | KRW 9.060,00 | -%0,55 | KRW 9.020,00 | KRW 9.250,00 | KRW 8.750,00 | 71,45K |
| 2026-07-20 | KRW 9.110,00 | -%3,09 | KRW 9.400,00 | KRW 9.440,00 | KRW 8.940,00 | 74,25K |
| 2026-07-16 | KRW 9.400,00 | -%3,29 | KRW 9.720,00 | KRW 9.720,00 | KRW 9.220,00 | 43,09K |
| 2026-07-15 | KRW 9.720,00 | +%4,74 | KRW 9.310,00 | KRW 9.830,00 | KRW 9.310,00 | 40,69K |
| 2026-07-14 | KRW 9.280,00 | -%3,83 | KRW 9.650,00 | KRW 9.920,00 | KRW 8.980,00 | 72,69K |
| 2026-07-13 | KRW 9.650,00 | -%3,79 | KRW 10.100,00 | KRW 10.320,00 | KRW 9.560,00 | 86,75K |
| 2026-07-10 | KRW 10.030,00 | +%6,48 | KRW 9.430,00 | KRW 10.150,00 | KRW 9.430,00 | 56,83K |
| 2026-07-09 | KRW 9.420,00 | -%0,95 | KRW 9.440,00 | KRW 9.810,00 | KRW 9.300,00 | 51,49K |
| 2026-07-08 | KRW 9.510,00 | -%5,37 | KRW 9.990,00 | KRW 10.100,00 | KRW 9.470,00 | 91,75K |
| 2026-07-07 | KRW 10.050,00 | -%1,47 | KRW 10.210,00 | KRW 10.300,00 | KRW 9.750,00 | 64,48K |
| 2026-07-06 | KRW 10.200,00 | +%0,10 | KRW 10.200,00 | KRW 10.300,00 | KRW 9.820,00 | 61,24K |
| 2026-07-03 | KRW 10.190,00 | +%2,21 | KRW 10.000,00 | KRW 10.220,00 | KRW 9.500,00 | 55,65K |
| 2026-07-02 | KRW 9.970,00 | -%4,87 | KRW 10.110,00 | KRW 10.470,00 | KRW 9.900,00 | 99,37K |
| 2026-07-01 | KRW 10.480,00 | +%0,87 | KRW 10.450,00 | KRW 10.630,00 | KRW 10.280,00 | 67,37K |
| 2026-06-30 | KRW 10.390,00 | -%1,33 | KRW 10.800,00 | KRW 10.800,00 | KRW 10.200,00 | 62,22K |
| 2026-06-29 | KRW 10.530,00 | +%9,23 | KRW 9.630,00 | KRW 10.550,00 | KRW 9.500,00 | 104,47K |
| 2026-06-26 | KRW 9.640,00 | -%4,55 | KRW 10.000,00 | KRW 10.100,00 | KRW 9.430,00 | 139,48K |
| 2026-06-25 | KRW 10.100,00 | -%3,53 | KRW 10.590,00 | KRW 10.870,00 | KRW 9.990,00 | 78,36K |
| 2026-06-24 | KRW 10.470,00 | -%0,76 | KRW 10.410,00 | KRW 10.750,00 | KRW 10.180,00 | 109,50K |
| 2026-06-23 | KRW 10.550,00 | -%5,13 | KRW 10.920,00 | KRW 11.190,00 | KRW 10.540,00 | 139,78K |
| 2026-06-22 | KRW 11.120,00 | -%3,64 | KRW 11.150,00 | KRW 11.580,00 | KRW 10.970,00 | 79,59K |
| 2026-06-19 | KRW 11.540,00 | -%1,45 | KRW 11.710,00 | KRW 12.010,00 | KRW 11.250,00 | 95,73K |
| 2026-06-18 | KRW 11.710,00 | -%4,33 | KRW 12.240,00 | KRW 12.240,00 | KRW 11.650,00 | 78,51K |
| 2026-06-17 | KRW 12.240,00 | -%0,65 | KRW 12.330,00 | KRW 12.410,00 | KRW 12.040,00 | 56,90K |
| 2026-06-16 | KRW 12.320,00 | -%3,14 | KRW 12.720,00 | KRW 12.960,00 | KRW 12.200,00 | 91,65K |
| 2026-06-15 | KRW 12.720,00 | +%4,61 | KRW 12.440,00 | KRW 13.100,00 | KRW 12.290,00 | 136,47K |
| 2026-06-12 | KRW 12.160,00 | +%3,67 | KRW 12.040,00 | KRW 12.620,00 | KRW 11.900,00 | 104,89K |
| 2026-06-11 | KRW 11.730,00 | +%1,65 | KRW 11.220,00 | KRW 11.940,00 | KRW 11.110,00 | 98,48K |
| 2026-06-10 | KRW 11.540,00 | -%2,53 | KRW 11.660,00 | KRW 11.990,00 | KRW 11.240,00 | 55 |
| 2026-06-09 | KRW 11.840,00 | +%4,13 | KRW 11.380,00 | KRW 11.950,00 | KRW 11.380,00 | 109,91K |
| 2026-06-08 | KRW 11.370,00 | -%9,04 | KRW 11.570,00 | KRW 12.000,00 | KRW 11.300,00 | 169,04K |
| 2026-06-05 | KRW 12.500,00 | -%5,59 | KRW 12.900,00 | KRW 13.230,00 | KRW 12.320,00 | 169,52K |
| 2026-06-04 | KRW 13.240,00 | -%1,56 | KRW 13.420,00 | KRW 13.900,00 | KRW 13.100,00 | 128,66K |
| 2026-06-02 | KRW 13.450,00 | -%4,54 | KRW 13.800,00 | KRW 14.180,00 | KRW 13.330,00 | 234,92K |
| 2026-06-01 | KRW 14.090,00 | -%6,07 | KRW 15.040,00 | KRW 15.040,00 | KRW 13.820,00 | 257,78K |
| 2026-05-29 | KRW 15.000,00 | -%1,90 | KRW 15.410,00 | KRW 15.750,00 | KRW 14.610,00 | 265,25K |
| 2026-05-28 | KRW 15.290,00 | +%6,11 | KRW 14.900,00 | KRW 15.750,00 | KRW 14.710,00 | 542,50K |
| 2026-05-27 | KRW 14.410,00 | -%3,87 | KRW 15.070,00 | KRW 15.420,00 | KRW 14.370,00 | 217,82K |
| 2026-05-26 | KRW 14.990,00 | -%0,46 | KRW 15.650,00 | KRW 16.000,00 | KRW 14.970,00 | 229,57K |
| 2026-05-22 | KRW 15.060,00 | +%4,15 | KRW 14.620,00 | KRW 15.300,00 | KRW 14.620,00 | 187,60K |
| 2026-05-21 | KRW 14.460,00 | +%2,48 | KRW 14.540,00 | KRW 14.740,00 | KRW 14.270,00 | 224,62K |