EVERYBOT Inc. 270660
KRX · Güney Kore · Dayanıklı Tüketim Malları
KRW 13.450,00+210,00 (+%1,59)
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 13.450,00 | +%1,59 | KRW 13.230,00 | KRW 13.510,00 | KRW 13.230,00 | 23,48K |
| 2026-09-30 | KRW 13.240,00 | -%1,12 | KRW 13.310,00 | KRW 13.800,00 | KRW 13.240,00 | 36,23K |
| 2026-09-29 | KRW 13.390,00 | -%0,45 | KRW 13.590,00 | KRW 13.640,00 | KRW 13.160,00 | 26,79K |
| 2026-09-28 | KRW 13.450,00 | -%1,39 | KRW 13.410,00 | KRW 13.600,00 | KRW 13.400,00 | 14,00K |
| 2026-09-23 | KRW 13.640,00 | +%2,10 | KRW 13.800,00 | KRW 14.000,00 | KRW 13.490,00 | 26,94K |
| 2026-09-22 | KRW 13.360,00 | -%0,52 | KRW 13.500,00 | KRW 13.630,00 | KRW 13.320,00 | 20,60K |
| 2026-09-21 | KRW 13.430,00 | -%1,61 | KRW 13.720,00 | KRW 13.770,00 | KRW 13.420,00 | 16,68K |
| 2026-09-18 | KRW 13.650,00 | +%1,79 | KRW 13.690,00 | KRW 13.710,00 | KRW 13.510,00 | 18,47K |
| 2026-09-17 | KRW 13.410,00 | %0,00 | KRW 13.400,00 | KRW 13.540,00 | KRW 13.310,00 | 14,13K |
| 2026-09-16 | KRW 13.410,00 | -%0,96 | KRW 13.570,00 | KRW 13.570,00 | KRW 13.350,00 | 11,44K |
| 2026-09-15 | KRW 13.540,00 | %0,00 | KRW 13.600,00 | KRW 13.980,00 | KRW 13.310,00 | 28,04K |
| 2026-09-14 | KRW 13.540,00 | -%2,87 | KRW 13.710,00 | KRW 13.710,00 | KRW 13.410,00 | 19,58K |
| 2026-09-11 | KRW 13.940,00 | -%1,41 | KRW 13.860,00 | KRW 14.330,00 | KRW 13.710,00 | 18,56K |
| 2026-09-10 | KRW 14.140,00 | +%1,36 | KRW 14.600,00 | KRW 14.600,00 | KRW 13.960,00 | 43,16K |
| 2026-09-09 | KRW 13.950,00 | +%0,72 | KRW 13.860,00 | KRW 14.100,00 | KRW 13.800,00 | 18,66K |
| 2026-09-08 | KRW 13.850,00 | -%2,12 | KRW 14.150,00 | KRW 14.270,00 | KRW 13.840,00 | 28,23K |
| 2026-09-07 | KRW 14.150,00 | -%0,42 | KRW 14.540,00 | KRW 14.760,00 | KRW 14.090,00 | 43,28K |
| 2026-09-04 | KRW 14.210,00 | +%5,65 | KRW 13.770,00 | KRW 14.390,00 | KRW 13.770,00 | 66,65K |
| 2026-09-03 | KRW 13.450,00 | -%1,18 | KRW 13.700,00 | KRW 13.750,00 | KRW 13.030,00 | 26,87K |
| 2026-09-02 | KRW 13.610,00 | -%4,09 | KRW 13.690,00 | KRW 14.090,00 | KRW 13.560,00 | 28,28K |
| 2026-09-01 | KRW 14.190,00 | -%0,91 | KRW 14.760,00 | KRW 14.760,00 | KRW 14.150,00 | 39,34K |
| 2026-08-31 | KRW 14.320,00 | -%0,56 | KRW 13.800,00 | KRW 14.520,00 | KRW 13.600,00 | 54,98K |
| 2026-08-28 | KRW 14.400,00 | -%1,91 | KRW 14.800,00 | KRW 14.860,00 | KRW 14.360,00 | 40,09K |
| 2026-08-27 | KRW 14.680,00 | -%3,04 | KRW 14.690,00 | KRW 14.720,00 | KRW 14.440,00 | 71,62K |
| 2026-08-26 | KRW 15.140,00 | +%6,54 | KRW 15.700,00 | KRW 15.810,00 | KRW 14.510,00 | 245,38K |
| 2026-08-25 | KRW 14.210,00 | +%4,03 | KRW 14.610,00 | KRW 15.170,00 | KRW 13.780,00 | 169,34K |
| 2026-08-24 | KRW 13.660,00 | +%2,25 | KRW 13.360,00 | KRW 14.380,00 | KRW 13.280,00 | 60,60K |
| 2026-08-21 | KRW 13.360,00 | -%6,05 | KRW 13.990,00 | KRW 14.080,00 | KRW 13.280,00 | 30,64K |
| 2026-08-20 | KRW 14.220,00 | +%0,21 | KRW 14.210,00 | KRW 14.530,00 | KRW 14.140,00 | 21,13K |
| 2026-08-19 | KRW 14.190,00 | -%2,81 | KRW 14.110,00 | KRW 14.540,00 | KRW 13.220,00 | 33,14K |
| 2026-08-18 | KRW 14.600,00 | -%3,44 | KRW 15.430,00 | KRW 15.430,00 | KRW 14.160,00 | 65,83K |
| 2026-08-14 | KRW 15.120,00 | +%1,07 | KRW 15.170,00 | KRW 15.430,00 | KRW 14.830,00 | 103,84K |
| 2026-08-13 | KRW 14.960,00 | +%0,94 | KRW 15.330,00 | KRW 15.340,00 | KRW 14.880,00 | 78,20K |
| 2026-08-12 | KRW 14.820,00 | -%0,20 | KRW 14.650,00 | KRW 14.860,00 | KRW 14.380,00 | 63,98K |
| 2026-08-11 | KRW 14.850,00 | -%1,07 | KRW 15.230,00 | KRW 15.300,00 | KRW 14.000,00 | 135,61K |
| 2026-08-10 | KRW 15.010,00 | +%0,13 | KRW 14.870,00 | KRW 15.150,00 | KRW 14.560,00 | 114,01K |
| 2026-08-07 | KRW 14.990,00 | -%0,73 | KRW 15.140,00 | KRW 15.250,00 | KRW 14.500,00 | 99,69K |
| 2026-08-06 | KRW 15.100,00 | -%2,96 | KRW 15.740,00 | KRW 15.850,00 | KRW 14.680,00 | 191,58K |
| 2026-08-05 | KRW 15.560,00 | +%2,17 | KRW 15.070,00 | KRW 15.750,00 | KRW 14.830,00 | 440,63K |
| 2026-08-04 | KRW 15.230,00 | +%12,32 | KRW 13.140,00 | KRW 16.430,00 | KRW 13.020,00 | 1,71M |
| 2026-08-03 | KRW 13.560,00 | +%7,28 | KRW 12.960,00 | KRW 13.610,00 | KRW 12.390,00 | 333,51K |
| 2026-07-31 | KRW 12.640,00 | +%7,85 | KRW 12.090,00 | KRW 12.770,00 | KRW 11.910,00 | 187,00K |
| 2026-07-30 | KRW 11.720,00 | -%5,56 | KRW 12.160,00 | KRW 13.370,00 | KRW 11.240,00 | 362,58K |
| 2026-07-29 | KRW 12.410,00 | +%11,10 | KRW 12.720,00 | KRW 13.330,00 | KRW 11.460,00 | 502,94K |
| 2026-07-28 | KRW 11.170,00 | -%12,05 | KRW 11.800,00 | KRW 12.230,00 | KRW 11.020,00 | 118,23K |
| 2026-07-27 | KRW 12.700,00 | +%5,48 | KRW 12.470,00 | KRW 13.020,00 | KRW 12.320,00 | 96,56K |
| 2026-07-24 | KRW 12.040,00 | -%9,13 | KRW 12.730,00 | KRW 12.760,00 | KRW 11.940,00 | 96,93K |
| 2026-07-23 | KRW 13.250,00 | -%3,21 | KRW 13.940,00 | KRW 13.950,00 | KRW 12.720,00 | 222,01K |
| 2026-07-22 | KRW 13.690,00 | +%8,56 | KRW 14.880,00 | KRW 15.100,00 | KRW 13.400,00 | 696,36K |
| 2026-07-21 | KRW 12.610,00 | +%30,00 | KRW 9.530,00 | KRW 12.610,00 | KRW 9.470,00 | 386,61K |
| 2026-07-20 | KRW 9.700,00 | -%5,73 | KRW 9.960,00 | KRW 10.170,00 | KRW 9.640,00 | 40,59K |
| 2026-07-16 | KRW 10.290,00 | -%3,74 | KRW 10.430,00 | KRW 10.500,00 | KRW 10.230,00 | 20,72K |
| 2026-07-15 | KRW 10.690,00 | +%5,42 | KRW 10.420,00 | KRW 10.900,00 | KRW 9.990,00 | 32,35K |
| 2026-07-14 | KRW 10.140,00 | -%3,52 | KRW 10.200,00 | KRW 10.450,00 | KRW 9.940,00 | 42,22K |
| 2026-07-13 | KRW 10.510,00 | -%6,08 | KRW 11.120,00 | KRW 11.440,00 | KRW 10.480,00 | 54,34K |
| 2026-07-10 | KRW 11.190,00 | +%8,85 | KRW 11.400,00 | KRW 11.800,00 | KRW 11.010,00 | 79,66K |
| 2026-07-09 | KRW 10.280,00 | -%0,39 | KRW 10.270,00 | KRW 10.890,00 | KRW 9.910,00 | 44,83K |
| 2026-07-08 | KRW 10.320,00 | -%6,18 | KRW 10.740,00 | KRW 11.070,00 | KRW 10.240,00 | 49,44K |
| 2026-07-07 | KRW 11.000,00 | -%3,34 | KRW 11.050,00 | KRW 11.600,00 | KRW 10.850,00 | 79,29K |
| 2026-07-06 | KRW 11.380,00 | -%3,40 | KRW 11.660,00 | KRW 11.700,00 | KRW 11.200,00 | 47,73K |
| 2026-07-03 | KRW 11.780,00 | -%1,83 | KRW 11.950,00 | KRW 12.000,00 | KRW 11.040,00 | 59,16K |
| 2026-07-02 | KRW 12.000,00 | -%10,45 | KRW 12.780,00 | KRW 12.820,00 | KRW 11.910,00 | 83,11K |
| 2026-07-01 | KRW 13.400,00 | -%7,71 | KRW 16.840,00 | KRW 16.860,00 | KRW 13.150,00 | 473,85K |
| 2026-06-30 | KRW 14.520,00 | +%29,99 | KRW 14.520,00 | KRW 14.520,00 | KRW 12.520,00 | 681,32K |
| 2026-06-29 | KRW 11.170,00 | +%7,30 | KRW 9.920,00 | KRW 11.220,00 | KRW 9.920,00 | 33,13K |
| 2026-06-26 | KRW 10.410,00 | -%9,40 | KRW 11.270,00 | KRW 11.360,00 | KRW 10.250,00 | 46,07K |
| 2026-06-25 | KRW 11.490,00 | -%1,37 | KRW 11.750,00 | KRW 12.060,00 | KRW 11.360,00 | 24,88K |
| 2026-06-24 | KRW 11.650,00 | -%1,52 | KRW 11.780,00 | KRW 12.200,00 | KRW 11.600,00 | 36,59K |
| 2026-06-23 | KRW 11.830,00 | -%7,94 | KRW 12.600,00 | KRW 12.770,00 | KRW 11.800,00 | 37,95K |
| 2026-06-22 | KRW 12.850,00 | -%1,53 | KRW 12.730,00 | KRW 13.080,00 | KRW 12.690,00 | 27,38K |
| 2026-06-19 | KRW 13.050,00 | -%5,64 | KRW 13.700,00 | KRW 13.830,00 | KRW 12.600,00 | 48,10K |
| 2026-06-18 | KRW 13.830,00 | -%4,62 | KRW 14.580,00 | KRW 14.640,00 | KRW 13.530,00 | 39,57K |
| 2026-06-17 | KRW 14.500,00 | -%3,20 | KRW 14.650,00 | KRW 14.710,00 | KRW 14.420,00 | 36,67K |
| 2026-06-16 | KRW 14.980,00 | -%9,60 | KRW 16.540,00 | KRW 16.600,00 | KRW 14.860,00 | 131,50K |
| 2026-06-15 | KRW 16.570,00 | +%2,98 | KRW 15.060,00 | KRW 17.450,00 | KRW 15.000,00 | 475,32K |
| 2026-06-12 | KRW 16.090,00 | +%29,97 | KRW 12.550,00 | KRW 16.090,00 | KRW 12.550,00 | 202,84K |
| 2026-06-11 | KRW 12.380,00 | -%0,40 | KRW 11.830,00 | KRW 12.400,00 | KRW 11.730,00 | 32,27K |
| 2026-06-10 | KRW 12.430,00 | -%2,28 | KRW 12.620,00 | KRW 13.000,00 | KRW 11.960,00 | 25,92K |
| 2026-06-09 | KRW 12.720,00 | +%3,41 | KRW 12.250,00 | KRW 12.950,00 | KRW 12.250,00 | 30,89K |
| 2026-06-08 | KRW 12.300,00 | -%9,76 | KRW 12.300,00 | KRW 12.900,00 | KRW 11.950,00 | 43,43K |
| 2026-06-05 | KRW 13.630,00 | -%4,08 | KRW 13.830,00 | KRW 13.970,00 | KRW 13.150,00 | 43,36K |
| 2026-06-04 | KRW 14.210,00 | +%0,28 | KRW 13.670,00 | KRW 14.290,00 | KRW 13.650,00 | 43,10K |
| 2026-06-02 | KRW 14.170,00 | +%0,43 | KRW 14.270,00 | KRW 14.700,00 | KRW 13.500,00 | 67,62K |
| 2026-06-01 | KRW 14.110,00 | +%0,07 | KRW 14.330,00 | KRW 15.160,00 | KRW 14.110,00 | 91,11K |
| 2026-05-29 | KRW 14.100,00 | -%3,95 | KRW 14.950,00 | KRW 14.970,00 | KRW 14.030,00 | 39,50K |
| 2026-05-28 | KRW 14.680,00 | -%3,42 | KRW 15.150,00 | KRW 15.420,00 | KRW 14.300,00 | 43,40K |
| 2026-05-27 | KRW 15.200,00 | -%5,18 | KRW 15.980,00 | KRW 16.000,00 | KRW 15.120,00 | 42,69K |
| 2026-05-26 | KRW 16.030,00 | -%0,99 | KRW 16.520,00 | KRW 16.560,00 | KRW 16.010,00 | 23,95K |
| 2026-05-22 | KRW 16.190,00 | -%0,49 | KRW 16.500,00 | KRW 16.530,00 | KRW 16.060,00 | 32,16K |
| 2026-05-21 | KRW 16.270,00 | +%7,82 | KRW 15.300,00 | KRW 16.440,00 | KRW 15.300,00 | 41,67K |