Wise birds Inc. 273060
KRX · Güney Kore · Ticari Hizmetler
KRW 3.845,00+40,00 (+%1,05)
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 3.845,00 | +%1,05 | KRW 3.805,00 | KRW 3.855,00 | KRW 3.795,00 | 1,55K |
| 2026-10-01 | KRW 3.805,00 | +%0,66 | KRW 3.820,00 | KRW 3.870,00 | KRW 3.750,00 | 7,53K |
| 2026-09-30 | KRW 3.780,00 | -%2,07 | KRW 3.860,00 | KRW 3.860,00 | KRW 3.680,00 | 15,32K |
| 2026-09-29 | KRW 3.860,00 | +%0,65 | KRW 3.945,00 | KRW 4.095,00 | KRW 3.840,00 | 7,45K |
| 2026-09-28 | KRW 3.835,00 | -%0,90 | KRW 3.940,00 | KRW 3.945,00 | KRW 3.835,00 | 10,95K |
| 2026-09-23 | KRW 3.870,00 | -%0,39 | KRW 4.000,00 | KRW 4.000,00 | KRW 3.855,00 | 3,30K |
| 2026-09-22 | KRW 3.885,00 | +%1,97 | KRW 3.835,00 | KRW 4.100,00 | KRW 3.835,00 | 24,09K |
| 2026-09-21 | KRW 3.810,00 | -%0,78 | KRW 3.915,00 | KRW 3.915,00 | KRW 3.810,00 | 5,65K |
| 2026-09-18 | KRW 3.840,00 | -%1,16 | KRW 3.910,00 | KRW 3.915,00 | KRW 3.805,00 | 8,01K |
| 2026-09-17 | KRW 3.885,00 | -%1,40 | KRW 3.900,00 | KRW 4.000,00 | KRW 3.825,00 | 13,23K |
| 2026-09-16 | KRW 3.940,00 | +%2,34 | KRW 3.850,00 | KRW 4.030,00 | KRW 3.850,00 | 12,39K |
| 2026-09-15 | KRW 3.850,00 | +%1,18 | KRW 3.730,00 | KRW 3.985,00 | KRW 3.730,00 | 6,50K |
| 2026-09-14 | KRW 3.805,00 | -%3,67 | KRW 3.970,00 | KRW 3.970,00 | KRW 3.700,00 | 17,25K |
| 2026-09-11 | KRW 3.950,00 | -%2,71 | KRW 4.010,00 | KRW 4.190,00 | KRW 3.950,00 | 20,25K |
| 2026-09-10 | KRW 4.060,00 | -%2,05 | KRW 4.145,00 | KRW 4.220,00 | KRW 3.915,00 | 34,69K |
| 2026-09-09 | KRW 4.145,00 | -%4,05 | KRW 5.100,00 | KRW 5.590,00 | KRW 4.145,00 | 212,01K |
| 2026-09-08 | KRW 4.320,00 | %0,00 | KRW 4.320,00 | KRW 4.320,00 | KRW 4.320,00 | 0 |
| 2026-09-07 | KRW 4.320,00 | %0,00 | KRW 4.320,00 | KRW 4.320,00 | KRW 4.320,00 | 0 |
| 2026-09-04 | KRW 4.320,00 | %0,00 | KRW 4.320,00 | KRW 4.320,00 | KRW 4.320,00 | 0 |
| 2026-09-03 | KRW 4.320,00 | %0,00 | KRW 4.320,00 | KRW 4.320,00 | KRW 4.320,00 | 0 |
| 2026-09-02 | KRW 4.320,00 | %0,00 | KRW 4.320,00 | KRW 4.320,00 | KRW 4.320,00 | 0 |
| 2026-09-01 | KRW 4.320,00 | %0,00 | KRW 4.320,00 | KRW 4.320,00 | KRW 4.320,00 | 0 |
| 2026-08-31 | KRW 4.320,00 | %0,00 | KRW 4.320,00 | KRW 4.320,00 | KRW 4.320,00 | 0 |
| 2026-08-28 | KRW 4.320,00 | %0,00 | KRW 4.320,00 | KRW 4.320,00 | KRW 4.320,00 | 0 |
| 2026-08-27 | KRW 4.320,00 | %0,00 | KRW 4.320,00 | KRW 4.320,00 | KRW 4.320,00 | 0 |
| 2026-08-26 | KRW 4.320,00 | %0,00 | KRW 4.320,00 | KRW 4.320,00 | KRW 4.320,00 | 0 |
| 2026-08-25 | KRW 4.320,00 | %0,00 | KRW 4.320,00 | KRW 4.320,00 | KRW 4.320,00 | 0 |
| 2026-08-24 | KRW 4.320,00 | %0,00 | KRW 4.320,00 | KRW 4.320,00 | KRW 4.320,00 | 0 |
| 2026-08-21 | KRW 4.320,00 | %0,00 | KRW 4.320,00 | KRW 4.320,00 | KRW 4.320,00 | 0 |
| 2026-08-20 | KRW 4.320,00 | %0,00 | KRW 4.320,00 | KRW 4.320,00 | KRW 4.320,00 | 0 |
| 2026-08-19 | KRW 4.320,00 | +%1,53 | KRW 4.005,00 | KRW 4.340,00 | KRW 4.005,00 | 12,77K |
| 2026-08-18 | KRW 4.255,00 | -%0,93 | KRW 4.295,00 | KRW 4.450,00 | KRW 4.175,00 | 9,46K |
| 2026-08-14 | KRW 4.295,00 | -%3,48 | KRW 4.500,00 | KRW 4.500,00 | KRW 4.230,00 | 19,38K |
| 2026-08-13 | KRW 4.450,00 | -%4,20 | KRW 4.605,00 | KRW 4.700,00 | KRW 4.450,00 | 10,25K |
| 2026-08-12 | KRW 4.645,00 | +%2,99 | KRW 4.500,00 | KRW 4.705,00 | KRW 4.400,00 | 18,88K |
| 2026-08-11 | KRW 4.510,00 | -%8,43 | KRW 4.915,00 | KRW 4.915,00 | KRW 4.500,00 | 26,12K |
| 2026-08-10 | KRW 4.925,00 | -%5,11 | KRW 5.100,00 | KRW 5.100,00 | KRW 4.725,00 | 52,64K |
| 2026-08-07 | KRW 5.190,00 | +%4,85 | KRW 4.950,00 | KRW 5.190,00 | KRW 4.550,00 | 105,09K |
| 2026-08-06 | KRW 4.950,00 | +%9,03 | KRW 4.555,00 | KRW 5.035,00 | KRW 4.555,00 | 83,77K |
| 2026-08-05 | KRW 4.540,00 | +%4,73 | KRW 4.350,00 | KRW 4.600,00 | KRW 4.295,00 | 16,15K |
| 2026-08-04 | KRW 4.335,00 | +%11,01 | KRW 3.905,00 | KRW 4.435,00 | KRW 3.905,00 | 37,75K |
| 2026-08-03 | KRW 3.905,00 | +%0,51 | KRW 4.000,00 | KRW 4.075,00 | KRW 3.740,00 | 19,79K |
| 2026-07-31 | KRW 3.885,00 | +%4,58 | KRW 3.705,00 | KRW 3.885,00 | KRW 3.500,00 | 14,63K |
| 2026-07-30 | KRW 3.715,00 | -%4,13 | KRW 3.330,00 | KRW 3.880,00 | KRW 3.040,00 | 82,25K |
| 2026-07-29 | KRW 3.875,00 | -%4,56 | KRW 4.005,00 | KRW 4.100,00 | KRW 3.720,00 | 22,58K |
| 2026-07-28 | KRW 4.060,00 | -%3,56 | KRW 4.250,00 | KRW 4.250,00 | KRW 3.905,00 | 14,16K |
| 2026-07-27 | KRW 4.210,00 | -%2,32 | KRW 4.350,00 | KRW 4.350,00 | KRW 4.110,00 | 25,19K |
| 2026-07-24 | KRW 4.310,00 | +%2,01 | KRW 4.155,00 | KRW 4.395,00 | KRW 4.155,00 | 8,45K |
| 2026-07-23 | KRW 4.225,00 | +%0,60 | KRW 4.200,00 | KRW 4.330,00 | KRW 4.200,00 | 2,43K |
| 2026-07-22 | KRW 4.200,00 | +%1,20 | KRW 4.300,00 | KRW 4.350,00 | KRW 4.165,00 | 9,17K |
| 2026-07-21 | KRW 4.150,00 | +%0,85 | KRW 4.080,00 | KRW 4.210,00 | KRW 4.010,00 | 8,83K |
| 2026-07-20 | KRW 4.115,00 | +%0,86 | KRW 4.080,00 | KRW 4.120,00 | KRW 3.860,00 | 4,40K |
| 2026-07-16 | KRW 4.080,00 | -%3,55 | KRW 4.225,00 | KRW 4.225,00 | KRW 4.060,00 | 14,19K |
| 2026-07-15 | KRW 4.230,00 | +%2,67 | KRW 4.120,00 | KRW 4.235,00 | KRW 4.120,00 | 14,59K |
| 2026-07-14 | KRW 4.120,00 | -%1,55 | KRW 4.185,00 | KRW 4.185,00 | KRW 4.030,00 | 22,32K |
| 2026-07-13 | KRW 4.185,00 | %0,00 | KRW 4.175,00 | KRW 4.250,00 | KRW 4.065,00 | 8,43K |
| 2026-07-10 | KRW 4.185,00 | +%1,45 | KRW 4.075,00 | KRW 4.240,00 | KRW 4.075,00 | 7,88K |
| 2026-07-09 | KRW 4.125,00 | -%0,12 | KRW 4.130,00 | KRW 4.210,00 | KRW 4.085,00 | 5,87K |
| 2026-07-08 | KRW 4.130,00 | -%3,62 | KRW 4.285,00 | KRW 4.320,00 | KRW 4.100,00 | 9,35K |
| 2026-07-07 | KRW 4.285,00 | +%1,18 | KRW 4.235,00 | KRW 4.395,00 | KRW 4.200,00 | 15,80K |
| 2026-07-06 | KRW 4.235,00 | -%1,85 | KRW 4.310,00 | KRW 4.310,00 | KRW 4.180,00 | 8,39K |
| 2026-07-03 | KRW 4.315,00 | +%1,53 | KRW 4.125,00 | KRW 4.315,00 | KRW 4.035,00 | 20,18K |
| 2026-07-02 | KRW 4.250,00 | -%2,52 | KRW 4.325,00 | KRW 4.350,00 | KRW 4.075,00 | 21,70K |
| 2026-07-01 | KRW 4.360,00 | -%0,80 | KRW 4.310,00 | KRW 4.430,00 | KRW 4.225,00 | 32,46K |
| 2026-06-30 | KRW 4.395,00 | -%3,09 | KRW 4.570,00 | KRW 4.600,00 | KRW 4.305,00 | 22,20K |
| 2026-06-29 | KRW 4.535,00 | +%3,78 | KRW 4.370,00 | KRW 4.550,00 | KRW 4.200,00 | 22,52K |
| 2026-06-26 | KRW 4.370,00 | -%5,21 | KRW 4.505,00 | KRW 4.610,00 | KRW 4.250,00 | 39,36K |
| 2026-06-25 | KRW 4.610,00 | -%3,56 | KRW 4.675,00 | KRW 4.875,00 | KRW 4.325,00 | 28,47K |
| 2026-06-24 | KRW 4.780,00 | -%2,15 | KRW 4.885,00 | KRW 5.075,00 | KRW 4.600,00 | 62,83K |
| 2026-06-23 | KRW 4.885,00 | -%8,00 | KRW 5.310,00 | KRW 5.385,00 | KRW 4.850,00 | 121,54K |
| 2026-06-22 | KRW 5.310,00 | -%9,85 | KRW 6.075,00 | KRW 6.175,00 | KRW 5.300,00 | 113,45K |
| 2026-06-19 | KRW 5.890,00 | +%4,62 | KRW 5.565,00 | KRW 6.120,00 | KRW 5.565,00 | 184,84K |
| 2026-06-18 | KRW 5.630,00 | -%3,68 | KRW 5.845,00 | KRW 5.865,00 | KRW 5.500,00 | 78,97K |
| 2026-06-17 | KRW 5.845,00 | +%3,45 | KRW 5.640,00 | KRW 5.940,00 | KRW 5.550,00 | 50,74K |
| 2026-06-16 | KRW 5.650,00 | -%0,35 | KRW 5.710,00 | KRW 5.795,00 | KRW 5.400,00 | 28,30K |
| 2026-06-15 | KRW 5.670,00 | +%1,89 | KRW 5.575,00 | KRW 5.720,00 | KRW 5.515,00 | 24,22K |
| 2026-06-12 | KRW 5.565,00 | +%1,55 | KRW 5.500,00 | KRW 5.825,00 | KRW 5.485,00 | 49,67K |
| 2026-06-11 | KRW 5.480,00 | +%1,76 | KRW 5.340,00 | KRW 5.495,00 | KRW 5.210,00 | 26,57K |
| 2026-06-10 | KRW 5.385,00 | -%2,18 | KRW 5.445,00 | KRW 5.580,00 | KRW 5.315,00 | 363 |
| 2026-06-09 | KRW 5.505,00 | +%6,58 | KRW 5.125,00 | KRW 5.575,00 | KRW 5.125,00 | 41,42K |
| 2026-06-08 | KRW 5.165,00 | -%8,83 | KRW 5.605,00 | KRW 5.605,00 | KRW 5.160,00 | 46,54K |
| 2026-06-05 | KRW 5.665,00 | -%3,66 | KRW 5.865,00 | KRW 5.970,00 | KRW 5.610,00 | 61,36K |
| 2026-06-04 | KRW 5.880,00 | +%13,08 | KRW 5.200,00 | KRW 5.895,00 | KRW 5.055,00 | 166,71K |
| 2026-06-02 | KRW 5.200,00 | +%1,96 | KRW 5.055,00 | KRW 5.345,00 | KRW 4.990,00 | 49,26K |
| 2026-06-01 | KRW 5.100,00 | -%3,04 | KRW 5.400,00 | KRW 5.475,00 | KRW 4.995,00 | 76,83K |
| 2026-05-29 | KRW 5.260,00 | -%0,75 | KRW 5.305,00 | KRW 5.400,00 | KRW 5.060,00 | 33,39K |
| 2026-05-28 | KRW 5.300,00 | -%0,28 | KRW 5.525,00 | KRW 5.575,00 | KRW 5.050,00 | 59,54K |
| 2026-05-27 | KRW 5.315,00 | -%9,69 | KRW 5.885,00 | KRW 5.885,00 | KRW 5.300,00 | 61,84K |
| 2026-05-26 | KRW 5.885,00 | -%1,01 | KRW 6.060,00 | KRW 6.090,00 | KRW 5.825,00 | 50,23K |
| 2026-05-22 | KRW 5.945,00 | +%2,32 | KRW 5.840,00 | KRW 6.110,00 | KRW 5.805,00 | 63,72K |