Krafton, Inc. 259960
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 199.700,00+4.800,00 (+%2,46)
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 199.700,00 | +%2,46 | KRW 196.000,00 | KRW 203.000,00 | KRW 195.500,00 | 79,33K |
| 2026-09-30 | KRW 194.900,00 | -%1,91 | KRW 199.900,00 | KRW 200.500,00 | KRW 194.300,00 | 115,85K |
| 2026-09-29 | KRW 198.700,00 | -%1,63 | KRW 203.000,00 | KRW 203.500,00 | KRW 196.000,00 | 74,38K |
| 2026-09-28 | KRW 202.000,00 | +%2,02 | KRW 198.200,00 | KRW 203.000,00 | KRW 197.100,00 | 72,84K |
| 2026-09-23 | KRW 198.000,00 | -%1,98 | KRW 204.000,00 | KRW 204.000,00 | KRW 197.000,00 | 61,68K |
| 2026-09-22 | KRW 202.000,00 | +%1,00 | KRW 202.000,00 | KRW 204.000,00 | KRW 200.000,00 | 54,44K |
| 2026-09-21 | KRW 200.000,00 | -%2,44 | KRW 202.500,00 | KRW 203.000,00 | KRW 198.400,00 | 71,73K |
| 2026-09-18 | KRW 205.000,00 | +%0,99 | KRW 205.500,00 | KRW 206.500,00 | KRW 203.000,00 | 119,56K |
| 2026-09-17 | KRW 203.000,00 | %0,00 | KRW 203.500,00 | KRW 205.500,00 | KRW 202.500,00 | 50,49K |
| 2026-09-16 | KRW 203.000,00 | -%3,56 | KRW 212.000,00 | KRW 212.000,00 | KRW 202.500,00 | 48,63K |
| 2026-09-15 | KRW 210.500,00 | -%0,71 | KRW 209.500,00 | KRW 213.000,00 | KRW 208.250,00 | 46,93K |
| 2026-09-14 | KRW 212.000,00 | -%0,24 | KRW 210.000,00 | KRW 214.500,00 | KRW 208.500,00 | 65,00K |
| 2026-09-11 | KRW 212.500,00 | +%1,92 | KRW 204.500,00 | KRW 213.000,00 | KRW 204.500,00 | 60,70K |
| 2026-09-10 | KRW 208.500,00 | -%0,24 | KRW 207.500,00 | KRW 210.500,00 | KRW 205.000,00 | 114,45K |
| 2026-09-09 | KRW 209.000,00 | -%2,11 | KRW 213.000,00 | KRW 213.500,00 | KRW 208.500,00 | 69,62K |
| 2026-09-08 | KRW 213.500,00 | -%2,06 | KRW 219.500,00 | KRW 220.000,00 | KRW 213.000,00 | 62,28K |
| 2026-09-07 | KRW 218.000,00 | +%0,69 | KRW 216.500,00 | KRW 219.000,00 | KRW 213.000,00 | 87,93K |
| 2026-09-04 | KRW 216.500,00 | -%0,69 | KRW 218.000,00 | KRW 220.500,00 | KRW 214.000,00 | 73,19K |
| 2026-09-03 | KRW 218.000,00 | -%1,36 | KRW 222.500,00 | KRW 226.000,00 | KRW 215.500,00 | 68,63K |
| 2026-09-02 | KRW 221.000,00 | -%4,33 | KRW 225.000,00 | KRW 227.500,00 | KRW 221.000,00 | 68,28K |
| 2026-09-01 | KRW 231.000,00 | +%1,76 | KRW 223.000,00 | KRW 232.500,00 | KRW 222.500,00 | 66,77K |
| 2026-08-31 | KRW 227.000,00 | +%2,02 | KRW 221.000,00 | KRW 227.000,00 | KRW 218.000,00 | 222,81K |
| 2026-08-28 | KRW 222.500,00 | +%1,37 | KRW 218.500,00 | KRW 223.000,00 | KRW 217.000,00 | 71,85K |
| 2026-08-27 | KRW 219.500,00 | -%3,73 | KRW 228.500,00 | KRW 230.000,00 | KRW 218.500,00 | 98,17K |
| 2026-08-26 | KRW 228.000,00 | +%2,24 | KRW 224.000,00 | KRW 230.000,00 | KRW 223.000,00 | 75,03K |
| 2026-08-25 | KRW 223.000,00 | -%0,45 | KRW 222.500,00 | KRW 224.000,00 | KRW 218.000,00 | 64,41K |
| 2026-08-24 | KRW 224.000,00 | +%0,90 | KRW 221.000,00 | KRW 226.500,00 | KRW 219.500,00 | 61,65K |
| 2026-08-21 | KRW 222.000,00 | -%0,22 | KRW 220.500,00 | KRW 223.000,00 | KRW 217.000,00 | 88,50K |
| 2026-08-20 | KRW 222.500,00 | +%0,45 | KRW 221.500,00 | KRW 228.000,00 | KRW 220.500,00 | 108,24K |
| 2026-08-19 | KRW 221.500,00 | -%2,21 | KRW 223.500,00 | KRW 224.000,00 | KRW 217.500,00 | 88,90K |
| 2026-08-18 | KRW 226.500,00 | -%4,83 | KRW 237.000,00 | KRW 237.500,00 | KRW 225.500,00 | 114,18K |
| 2026-08-14 | KRW 238.000,00 | +%1,49 | KRW 234.500,00 | KRW 239.000,00 | KRW 234.000,00 | 94,62K |
| 2026-08-13 | KRW 234.500,00 | -%0,21 | KRW 235.000,00 | KRW 239.000,00 | KRW 231.500,00 | 165,40K |
| 2026-08-12 | KRW 235.000,00 | -%3,69 | KRW 243.500,00 | KRW 247.000,00 | KRW 234.000,00 | 94,89K |
| 2026-08-11 | KRW 244.000,00 | +%0,83 | KRW 242.000,00 | KRW 247.000,00 | KRW 239.500,00 | 66,91K |
| 2026-08-10 | KRW 242.000,00 | +%0,21 | KRW 240.000,00 | KRW 244.000,00 | KRW 235.000,00 | 74,79K |
| 2026-08-07 | KRW 241.500,00 | +%5,00 | KRW 230.000,00 | KRW 242.000,00 | KRW 228.500,00 | 107,86K |
| 2026-08-06 | KRW 230.000,00 | +%0,44 | KRW 229.000,00 | KRW 230.500,00 | KRW 224.000,00 | 131,09K |
| 2026-08-05 | KRW 229.000,00 | -%3,78 | KRW 242.000,00 | KRW 245.500,00 | KRW 227.500,00 | 150,71K |
| 2026-08-04 | KRW 238.000,00 | +%1,28 | KRW 233.000,00 | KRW 240.000,00 | KRW 231.500,00 | 115,70K |
| 2026-08-03 | KRW 235.000,00 | -%3,29 | KRW 240.000,00 | KRW 242.000,00 | KRW 233.500,00 | 128,36K |
| 2026-07-31 | KRW 243.000,00 | -%6,18 | KRW 256.500,00 | KRW 257.000,00 | KRW 238.000,00 | 186,03K |
| 2026-07-30 | KRW 259.000,00 | +%6,15 | KRW 246.000,00 | KRW 265.000,00 | KRW 242.000,00 | 252,07K |
| 2026-07-29 | KRW 244.000,00 | %0,00 | KRW 249.000,00 | KRW 255.000,00 | KRW 238.000,00 | 142,44K |
| 2026-07-28 | KRW 244.000,00 | -%1,61 | KRW 243.500,00 | KRW 249.500,00 | KRW 239.500,00 | 101,37K |
| 2026-07-27 | KRW 248.000,00 | +%2,27 | KRW 245.000,00 | KRW 251.500,00 | KRW 244.000,00 | 67,87K |
| 2026-07-24 | KRW 242.500,00 | +%2,11 | KRW 233.500,00 | KRW 245.000,00 | KRW 232.000,00 | 79,09K |
| 2026-07-23 | KRW 237.500,00 | +%2,81 | KRW 230.500,00 | KRW 240.500,00 | KRW 230.000,00 | 68,10K |
| 2026-07-22 | KRW 231.000,00 | -%1,49 | KRW 239.000,00 | KRW 245.000,00 | KRW 230.500,00 | 71,72K |
| 2026-07-21 | KRW 234.500,00 | +%5,39 | KRW 221.500,00 | KRW 240.500,00 | KRW 221.500,00 | 109,82K |
| 2026-07-20 | KRW 222.500,00 | -%7,48 | KRW 241.000,00 | KRW 242.000,00 | KRW 222.000,00 | 76,82K |
| 2026-07-16 | KRW 240.500,00 | +%4,57 | KRW 230.000,00 | KRW 240.500,00 | KRW 226.000,00 | 90,82K |
| 2026-07-15 | KRW 230.000,00 | %0,00 | KRW 233.000,00 | KRW 238.000,00 | KRW 229.000,00 | 104,41K |
| 2026-07-14 | KRW 230.000,00 | -%3,36 | KRW 240.000,00 | KRW 242.000,00 | KRW 229.000,00 | 116,17K |
| 2026-07-13 | KRW 238.000,00 | %0,00 | KRW 240.000,00 | KRW 241.000,00 | KRW 232.500,00 | 98,59K |
| 2026-07-10 | KRW 238.000,00 | -%0,21 | KRW 246.000,00 | KRW 250.000,00 | KRW 238.000,00 | 100,42K |
| 2026-07-09 | KRW 238.500,00 | -%2,65 | KRW 249.500,00 | KRW 249.500,00 | KRW 232.500,00 | 122,70K |
| 2026-07-08 | KRW 245.000,00 | %0,00 | KRW 245.000,00 | KRW 251.500,00 | KRW 237.000,00 | 131,66K |
| 2026-07-07 | KRW 245.000,00 | +%4,48 | KRW 237.000,00 | KRW 245.500,00 | KRW 233.500,00 | 131,74K |
| 2026-07-06 | KRW 234.500,00 | -%0,42 | KRW 237.500,00 | KRW 239.000,00 | KRW 230.000,00 | 65,73K |
| 2026-07-03 | KRW 235.500,00 | -%3,68 | KRW 247.000,00 | KRW 247.000,00 | KRW 231.500,00 | 81,32K |
| 2026-07-02 | KRW 244.500,00 | -%0,20 | KRW 246.500,00 | KRW 249.500,00 | KRW 236.000,00 | 101,36K |
| 2026-07-01 | KRW 245.000,00 | +%3,81 | KRW 242.500,00 | KRW 250.000,00 | KRW 238.500,00 | 150,47K |
| 2026-06-30 | KRW 236.000,00 | +%5,59 | KRW 223.500,00 | KRW 243.000,00 | KRW 220.500,00 | 247,93K |
| 2026-06-29 | KRW 223.500,00 | +%9,56 | KRW 204.000,00 | KRW 224.000,00 | KRW 204.000,00 | 119,02K |
| 2026-06-26 | KRW 204.000,00 | -%1,92 | KRW 208.000,00 | KRW 208.500,00 | KRW 199.300,00 | 156,77K |
| 2026-06-25 | KRW 208.000,00 | -%5,45 | KRW 222.500,00 | KRW 223.000,00 | KRW 208.000,00 | 95,21K |
| 2026-06-24 | KRW 220.000,00 | -%0,68 | KRW 223.500,00 | KRW 226.500,00 | KRW 215.000,00 | 83,91K |
| 2026-06-23 | KRW 221.500,00 | -%1,56 | KRW 227.000,00 | KRW 235.000,00 | KRW 221.000,00 | 157,76K |
| 2026-06-22 | KRW 225.000,00 | -%6,83 | KRW 244.500,00 | KRW 245.500,00 | KRW 222.000,00 | 119,37K |
| 2026-06-19 | KRW 241.500,00 | +%1,47 | KRW 237.500,00 | KRW 248.000,00 | KRW 230.500,00 | 243,37K |
| 2026-06-18 | KRW 238.000,00 | -%3,64 | KRW 244.500,00 | KRW 247.500,00 | KRW 235.000,00 | 110,48K |
| 2026-06-17 | KRW 247.000,00 | +%4,22 | KRW 237.000,00 | KRW 249.500,00 | KRW 234.000,00 | 129,08K |
| 2026-06-16 | KRW 237.000,00 | +%0,21 | KRW 237.000,00 | KRW 243.000,00 | KRW 236.500,00 | 113,99K |
| 2026-06-15 | KRW 236.500,00 | -%0,21 | KRW 241.500,00 | KRW 244.000,00 | KRW 235.000,00 | 99,97K |
| 2026-06-12 | KRW 237.000,00 | +%1,72 | KRW 238.000,00 | KRW 241.500,00 | KRW 233.500,00 | 136,97K |
| 2026-06-11 | KRW 233.000,00 | +%0,43 | KRW 226.000,00 | KRW 233.000,00 | KRW 221.500,00 | 177,94K |
| 2026-06-10 | KRW 232.000,00 | -%5,11 | KRW 240.000,00 | KRW 242.000,00 | KRW 225.500,00 | 2 |
| 2026-06-09 | KRW 244.500,00 | %0,00 | KRW 245.000,00 | KRW 263.000,00 | KRW 241.500,00 | 157,06K |
| 2026-06-08 | KRW 244.500,00 | -%5,05 | KRW 249.000,00 | KRW 256.500,00 | KRW 242.000,00 | 138,29K |
| 2026-06-05 | KRW 257.500,00 | +%1,18 | KRW 260.500,00 | KRW 262.500,00 | KRW 247.500,00 | 138,01K |
| 2026-06-04 | KRW 254.500,00 | +%0,99 | KRW 265.000,00 | KRW 268.000,00 | KRW 244.500,00 | 222,11K |
| 2026-06-02 | KRW 252.000,00 | +%1,00 | KRW 250.000,00 | KRW 254.500,00 | KRW 238.000,00 | 186,79K |
| 2026-06-01 | KRW 249.500,00 | -%3,11 | KRW 257.500,00 | KRW 262.500,00 | KRW 248.000,00 | 157,49K |
| 2026-05-29 | KRW 257.500,00 | +%0,78 | KRW 257.500,00 | KRW 261.000,00 | KRW 249.500,00 | 394,13K |
| 2026-05-28 | KRW 255.500,00 | +%0,20 | KRW 255.000,00 | KRW 261.250,00 | KRW 246.000,00 | 154,74K |
| 2026-05-27 | KRW 255.000,00 | -%2,11 | KRW 259.000,00 | KRW 261.500,00 | KRW 251.500,00 | 139,72K |
| 2026-05-26 | KRW 260.500,00 | -%3,87 | KRW 271.500,00 | KRW 275.000,00 | KRW 258.000,00 | 157,71K |
| 2026-05-22 | KRW 271.000,00 | +%5,04 | KRW 259.500,00 | KRW 272.000,00 | KRW 259.500,00 | 142,71K |
| 2026-05-21 | KRW 258.000,00 | -%2,82 | KRW 268.500,00 | KRW 274.000,00 | KRW 255.500,00 | 193,83K |