APRO Co., LTD 262260
KRX · Güney Kore · Üretici İmalatı
KRW 4.535,00+135,00 (+%3,07)
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 4.515,00 | +%2,61 | KRW 4.450,00 | KRW 4.675,00 | KRW 4.380,00 | 24,91K |
| 2026-10-01 | KRW 4.400,00 | +%1,85 | KRW 4.360,00 | KRW 4.465,00 | KRW 4.320,00 | 19,48K |
| 2026-09-30 | KRW 4.320,00 | -%3,57 | KRW 4.555,00 | KRW 4.565,00 | KRW 4.320,00 | 29,84K |
| 2026-09-29 | KRW 4.480,00 | -%4,68 | KRW 4.740,00 | KRW 4.740,00 | KRW 4.465,00 | 54,15K |
| 2026-09-28 | KRW 4.700,00 | +%3,87 | KRW 4.550,00 | KRW 4.800,00 | KRW 4.410,00 | 90,33K |
| 2026-09-23 | KRW 4.525,00 | %0,00 | KRW 4.510,00 | KRW 4.600,00 | KRW 4.350,00 | 36,99K |
| 2026-09-22 | KRW 4.525,00 | -%1,63 | KRW 4.715,00 | KRW 4.740,00 | KRW 4.525,00 | 40,87K |
| 2026-09-21 | KRW 4.600,00 | +%3,37 | KRW 4.450,00 | KRW 4.680,00 | KRW 4.360,00 | 61,50K |
| 2026-09-18 | KRW 4.450,00 | +%0,79 | KRW 4.415,00 | KRW 4.500,00 | KRW 4.345,00 | 27,24K |
| 2026-09-17 | KRW 4.415,00 | +%0,46 | KRW 4.445,00 | KRW 4.485,00 | KRW 4.265,00 | 36,55K |
| 2026-09-16 | KRW 4.395,00 | -%0,57 | KRW 4.405,00 | KRW 4.530,00 | KRW 4.150,00 | 63,04K |
| 2026-09-15 | KRW 4.420,00 | +%7,80 | KRW 4.040,00 | KRW 4.470,00 | KRW 4.040,00 | 60,96K |
| 2026-09-14 | KRW 4.100,00 | -%2,26 | KRW 4.195,00 | KRW 4.195,00 | KRW 4.060,00 | 33,67K |
| 2026-09-11 | KRW 4.195,00 | +%1,08 | KRW 4.105,00 | KRW 4.375,00 | KRW 4.040,00 | 52,44K |
| 2026-09-10 | KRW 4.150,00 | +%0,24 | KRW 4.140,00 | KRW 4.280,00 | KRW 3.990,00 | 73,74K |
| 2026-09-09 | KRW 4.140,00 | +%9,96 | KRW 3.765,00 | KRW 4.140,00 | KRW 3.720,00 | 83,64K |
| 2026-09-08 | KRW 3.765,00 | +%1,76 | KRW 3.700,00 | KRW 3.890,00 | KRW 3.645,00 | 70,97K |
| 2026-09-07 | KRW 3.700,00 | +%9,47 | KRW 3.380,00 | KRW 3.745,00 | KRW 3.375,00 | 92,95K |
| 2026-09-04 | KRW 3.380,00 | -%0,59 | KRW 3.400,00 | KRW 3.475,00 | KRW 3.320,00 | 54,11K |
| 2026-09-03 | KRW 3.400,00 | -%1,73 | KRW 3.550,00 | KRW 3.550,00 | KRW 3.360,00 | 20,56K |
| 2026-09-02 | KRW 3.460,00 | -%5,98 | KRW 3.670,00 | KRW 3.670,00 | KRW 3.460,00 | 36,62K |
| 2026-09-01 | KRW 3.680,00 | +%2,51 | KRW 3.600,00 | KRW 3.690,00 | KRW 3.485,00 | 18,77K |
| 2026-08-31 | KRW 3.590,00 | +%0,56 | KRW 3.570,00 | KRW 3.600,00 | KRW 3.310,00 | 30,60K |
| 2026-08-28 | KRW 3.570,00 | +%1,71 | KRW 3.510,00 | KRW 3.660,00 | KRW 3.490,00 | 28,42K |
| 2026-08-27 | KRW 3.510,00 | +%2,93 | KRW 3.420,00 | KRW 3.590,00 | KRW 3.330,00 | 53,25K |
| 2026-08-26 | KRW 3.410,00 | +%0,59 | KRW 3.385,00 | KRW 3.460,00 | KRW 3.265,00 | 75,44K |
| 2026-08-25 | KRW 3.390,00 | +%2,73 | KRW 3.350,00 | KRW 3.400,00 | KRW 3.155,00 | 30,19K |
| 2026-08-24 | KRW 3.300,00 | +%7,67 | KRW 3.065,00 | KRW 3.600,00 | KRW 3.065,00 | 83,73K |
| 2026-08-21 | KRW 3.065,00 | -%5,26 | KRW 3.235,00 | KRW 3.235,00 | KRW 2.995,00 | 49,56K |
| 2026-08-20 | KRW 3.235,00 | +%4,35 | KRW 3.170,00 | KRW 3.340,00 | KRW 3.125,00 | 58,41K |
| 2026-08-19 | KRW 3.100,00 | -%3,58 | KRW 3.200,00 | KRW 3.200,00 | KRW 3.055,00 | 89,85K |
| 2026-08-18 | KRW 3.215,00 | -%3,89 | KRW 3.300,00 | KRW 3.400,00 | KRW 3.150,00 | 76,18K |
| 2026-08-14 | KRW 3.345,00 | -%1,18 | KRW 3.385,00 | KRW 3.505,00 | KRW 3.310,00 | 56,93K |
| 2026-08-13 | KRW 3.385,00 | -%1,17 | KRW 3.490,00 | KRW 3.490,00 | KRW 3.280,00 | 83,02K |
| 2026-08-12 | KRW 3.425,00 | +%1,48 | KRW 3.375,00 | KRW 3.470,00 | KRW 3.255,00 | 43,63K |
| 2026-08-11 | KRW 3.375,00 | +%0,30 | KRW 3.365,00 | KRW 3.675,00 | KRW 3.205,00 | 68,60K |
| 2026-08-10 | KRW 3.365,00 | +%12,92 | KRW 2.980,00 | KRW 3.390,00 | KRW 2.980,00 | 91,54K |
| 2026-08-07 | KRW 2.980,00 | -%3,40 | KRW 3.055,00 | KRW 3.245,00 | KRW 2.960,00 | 109,83K |
| 2026-08-06 | KRW 3.085,00 | +%8,25 | KRW 2.850,00 | KRW 3.110,00 | KRW 2.755,00 | 136,87K |
| 2026-08-05 | KRW 2.850,00 | +%7,14 | KRW 2.730,00 | KRW 2.860,00 | KRW 2.660,00 | 146,95K |
| 2026-08-04 | KRW 2.660,00 | +%6,83 | KRW 2.490,00 | KRW 2.730,00 | KRW 2.490,00 | 138,38K |
| 2026-08-03 | KRW 2.490,00 | +%0,61 | KRW 2.475,00 | KRW 2.580,00 | KRW 2.370,00 | 50,38K |
| 2026-07-31 | KRW 2.475,00 | +%8,55 | KRW 2.390,00 | KRW 2.500,00 | KRW 2.300,00 | 55,98K |
| 2026-07-30 | KRW 2.280,00 | +%3,64 | KRW 2.210,00 | KRW 2.365,00 | KRW 2.205,00 | 110,29K |
| 2026-07-29 | KRW 2.200,00 | -%11,65 | KRW 2.500,00 | KRW 2.540,00 | KRW 2.105,00 | 176,36K |
| 2026-07-28 | KRW 2.490,00 | -%8,29 | KRW 2.655,00 | KRW 2.680,00 | KRW 2.460,00 | 136,82K |
| 2026-07-27 | KRW 2.715,00 | -%3,21 | KRW 2.805,00 | KRW 2.815,00 | KRW 2.665,00 | 56,32K |
| 2026-07-24 | KRW 2.805,00 | -%1,75 | KRW 2.855,00 | KRW 2.855,00 | KRW 2.715,00 | 41,41K |
| 2026-07-23 | KRW 2.855,00 | +%6,13 | KRW 2.690,00 | KRW 2.880,00 | KRW 2.690,00 | 39,99K |
| 2026-07-22 | KRW 2.690,00 | -%1,82 | KRW 2.770,00 | KRW 2.890,00 | KRW 2.685,00 | 34,72K |
| 2026-07-21 | KRW 2.740,00 | +%0,18 | KRW 2.715,00 | KRW 2.770,00 | KRW 2.620,00 | 72,00K |
| 2026-07-20 | KRW 2.735,00 | -%4,20 | KRW 2.875,00 | KRW 2.875,00 | KRW 2.665,00 | 64,82K |
| 2026-07-16 | KRW 2.855,00 | -%4,03 | KRW 2.975,00 | KRW 3.000,00 | KRW 2.855,00 | 54,46K |
| 2026-07-15 | KRW 2.975,00 | +%7,59 | KRW 2.770,00 | KRW 3.025,00 | KRW 2.770,00 | 40,29K |
| 2026-07-14 | KRW 2.765,00 | -%4,49 | KRW 2.875,00 | KRW 2.960,00 | KRW 2.630,00 | 127,71K |
| 2026-07-13 | KRW 2.895,00 | -%4,77 | KRW 3.040,00 | KRW 3.250,00 | KRW 2.895,00 | 98,66K |
| 2026-07-10 | KRW 3.040,00 | +%9,16 | KRW 2.850,00 | KRW 3.070,00 | KRW 2.845,00 | 49,52K |
| 2026-07-09 | KRW 2.785,00 | -%0,89 | KRW 2.810,00 | KRW 2.990,00 | KRW 2.780,00 | 61,76K |
| 2026-07-08 | KRW 2.810,00 | -%8,17 | KRW 3.065,00 | KRW 3.130,00 | KRW 2.800,00 | 92,93K |
| 2026-07-07 | KRW 3.060,00 | -%5,70 | KRW 3.245,00 | KRW 3.310,00 | KRW 3.040,00 | 35,79K |
| 2026-07-06 | KRW 3.245,00 | -%0,61 | KRW 3.265,00 | KRW 3.350,00 | KRW 3.085,00 | 40,54K |
| 2026-07-03 | KRW 3.265,00 | -%3,12 | KRW 3.375,00 | KRW 3.390,00 | KRW 3.040,00 | 75,08K |
| 2026-07-02 | KRW 3.370,00 | -%6,00 | KRW 3.630,00 | KRW 3.645,00 | KRW 3.250,00 | 89,90K |
| 2026-07-01 | KRW 3.585,00 | +%1,56 | KRW 3.570,00 | KRW 3.610,00 | KRW 3.445,00 | 51,71K |
| 2026-06-30 | KRW 3.530,00 | -%1,67 | KRW 3.610,00 | KRW 3.680,00 | KRW 3.400,00 | 57,99K |
| 2026-06-29 | KRW 3.590,00 | +%13,61 | KRW 3.160,00 | KRW 3.590,00 | KRW 3.075,00 | 85,96K |
| 2026-06-26 | KRW 3.160,00 | -%7,33 | KRW 3.380,00 | KRW 3.385,00 | KRW 3.040,00 | 178,53K |
| 2026-06-25 | KRW 3.410,00 | -%7,21 | KRW 3.680,00 | KRW 3.790,00 | KRW 3.330,00 | 156,78K |
| 2026-06-24 | KRW 3.675,00 | -%4,05 | KRW 3.800,00 | KRW 3.835,00 | KRW 3.530,00 | 181,92K |
| 2026-06-23 | KRW 3.830,00 | -%8,15 | KRW 4.050,00 | KRW 4.190,00 | KRW 3.755,00 | 349,42K |
| 2026-06-22 | KRW 4.170,00 | -%9,94 | KRW 4.640,00 | KRW 4.750,00 | KRW 4.135,00 | 272,61K |
| 2026-06-19 | KRW 4.630,00 | -%8,32 | KRW 5.050,00 | KRW 5.060,00 | KRW 4.480,00 | 291,79K |
| 2026-06-18 | KRW 5.050,00 | -%6,48 | KRW 5.430,00 | KRW 5.440,00 | KRW 4.950,00 | 271,74K |
| 2026-06-17 | KRW 5.400,00 | -%11,76 | KRW 6.020,00 | KRW 6.080,00 | KRW 5.370,00 | 433,60K |
| 2026-06-16 | KRW 6.120,00 | -%1,29 | KRW 6.200,00 | KRW 6.320,00 | KRW 5.840,00 | 241,42K |
| 2026-06-15 | KRW 6.200,00 | +%4,91 | KRW 5.940,00 | KRW 6.390,00 | KRW 5.830,00 | 227,30K |
| 2026-06-12 | KRW 5.910,00 | -%0,17 | KRW 6.100,00 | KRW 6.270,00 | KRW 5.770,00 | 157,47K |
| 2026-06-11 | KRW 5.920,00 | +%0,17 | KRW 5.880,00 | KRW 6.020,00 | KRW 5.530,00 | 168,55K |
| 2026-06-10 | KRW 5.910,00 | +%3,68 | KRW 5.800,00 | KRW 5.930,00 | KRW 5.460,00 | 34 |
| 2026-06-09 | KRW 5.700,00 | +%8,16 | KRW 5.300,00 | KRW 5.970,00 | KRW 5.300,00 | 310,29K |
| 2026-06-08 | KRW 5.270,00 | -%10,22 | KRW 5.750,00 | KRW 5.750,00 | KRW 4.930,00 | 545,00K |
| 2026-06-05 | KRW 5.870,00 | -%6,23 | KRW 6.270,00 | KRW 6.270,00 | KRW 5.680,00 | 169,52K |
| 2026-06-04 | KRW 6.260,00 | +%3,81 | KRW 6.250,00 | KRW 6.680,00 | KRW 6.030,00 | 163,18K |
| 2026-06-02 | KRW 6.030,00 | -%0,99 | KRW 6.100,00 | KRW 6.350,00 | KRW 5.560,00 | 315,68K |
| 2026-06-01 | KRW 6.090,00 | -%8,14 | KRW 6.700,00 | KRW 6.700,00 | KRW 5.900,00 | 374,81K |
| 2026-05-29 | KRW 6.630,00 | -%11,36 | KRW 7.760,00 | KRW 7.850,00 | KRW 6.420,00 | 465,71K |
| 2026-05-28 | KRW 7.480,00 | -%7,43 | KRW 8.200,00 | KRW 8.690,00 | KRW 7.100,00 | 525,51K |
| 2026-05-27 | KRW 8.080,00 | -%10,62 | KRW 9.050,00 | KRW 9.070,00 | KRW 8.000,00 | 305,86K |
| 2026-05-26 | KRW 9.040,00 | -%1,20 | KRW 9.400,00 | KRW 10.900,00 | KRW 8.510,00 | 734,80K |
| 2026-05-22 | KRW 9.150,00 | +%14,66 | KRW 8.300,00 | KRW 10.280,00 | KRW 8.210,00 | 1,66M |