INSAN, Inc. 277410
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 5.580,00+60,00 (+%1,09)
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 5.580,00 | +%1,09 | KRW 5.430,00 | KRW 5.600,00 | KRW 5.430,00 | 2,50K |
| 2026-09-30 | KRW 5.520,00 | %0,00 | KRW 5.540,00 | KRW 5.550,00 | KRW 5.420,00 | 5,42K |
| 2026-09-29 | KRW 5.520,00 | -%1,08 | KRW 5.570,00 | KRW 5.580,00 | KRW 5.510,00 | 2,47K |
| 2026-09-28 | KRW 5.580,00 | -%0,53 | KRW 5.890,00 | KRW 5.890,00 | KRW 5.560,00 |
| 1,03K |
| 2026-09-23 | KRW 5.610,00 | +%0,18 | KRW 5.630,00 | KRW 5.700,00 | KRW 5.570,00 | 1,26K |
| 2026-09-22 | KRW 5.600,00 | -%1,41 | KRW 5.680,00 | KRW 5.960,00 | KRW 5.580,00 | 3,77K |
| 2026-09-21 | KRW 5.680,00 | -%0,35 | KRW 5.820,00 | KRW 5.820,00 | KRW 5.600,00 | 1,03K |
| 2026-09-18 | KRW 5.700,00 | +%0,35 | KRW 5.700,00 | KRW 5.890,00 | KRW 5.650,00 | 2,56K |
| 2026-09-17 | KRW 5.680,00 | +%0,71 | KRW 5.650,00 | KRW 5.980,00 | KRW 5.610,00 | 5,11K |
| 2026-09-16 | KRW 5.640,00 | +%4,44 | KRW 5.590,00 | KRW 5.970,00 | KRW 5.380,00 | 9,59K |
| 2026-09-15 | KRW 5.400,00 | +%0,37 | KRW 5.430,00 | KRW 5.440,00 | KRW 5.330,00 | 2,49K |
| 2026-09-14 | KRW 5.380,00 | -%0,19 | KRW 5.410,00 | KRW 5.440,00 | KRW 5.320,00 | 2,03K |
| 2026-09-11 | KRW 5.390,00 | +%0,56 | KRW 5.360,00 | KRW 5.400,00 | KRW 5.320,00 | 1,73K |
| 2026-09-10 | KRW 5.360,00 | -%0,19 | KRW 5.460,00 | KRW 5.600,00 | KRW 5.330,00 | 7,30K |
| 2026-09-09 | KRW 5.370,00 | -%2,01 | KRW 5.510,00 | KRW 5.600,00 | KRW 5.300,00 | 9,49K |
| 2026-09-08 | KRW 5.480,00 | -%2,14 | KRW 5.600,00 | KRW 5.600,00 | KRW 5.450,00 | 10,22K |
| 2026-09-07 | KRW 5.600,00 | +%0,18 | KRW 5.610,00 | KRW 5.620,00 | KRW 5.540,00 | 3,97K |
| 2026-09-04 | KRW 5.590,00 | -%0,36 | KRW 5.610,00 | KRW 5.750,00 | KRW 5.590,00 | 2,53K |
| 2026-09-03 | KRW 5.610,00 | -%1,23 | KRW 5.630,00 | KRW 5.680,00 | KRW 5.570,00 | 3,54K |
| 2026-09-02 | KRW 5.680,00 | -%1,39 | KRW 5.800,00 | KRW 5.800,00 | KRW 5.630,00 | 990 |
| 2026-09-01 | KRW 5.760,00 | +%1,23 | KRW 5.710,00 | KRW 5.890,00 | KRW 5.680,00 | 3,95K |
| 2026-08-31 | KRW 5.690,00 | +%0,53 | KRW 5.670,00 | KRW 5.880,00 | KRW 5.530,00 | 4,47K |
| 2026-08-28 | KRW 5.660,00 | +%1,80 | KRW 5.580,00 | KRW 5.710,00 | KRW 5.560,00 | 3,32K |
| 2026-08-27 | KRW 5.560,00 | -%0,36 | KRW 5.600,00 | KRW 5.900,00 | KRW 5.530,00 | 2,28K |
| 2026-08-26 | KRW 5.580,00 | -%0,71 | KRW 5.780,00 | KRW 5.780,00 | KRW 5.450,00 | 2,32K |
| 2026-08-25 | KRW 5.620,00 | +%0,54 | KRW 5.600,00 | KRW 5.850,00 | KRW 5.500,00 | 4,67K |
| 2026-08-24 | KRW 5.590,00 | -%0,18 | KRW 5.640,00 | KRW 5.640,00 | KRW 5.540,00 | 1,79K |
| 2026-08-21 | KRW 5.600,00 | -%1,58 | KRW 5.550,00 | KRW 5.660,00 | KRW 5.510,00 | 4,65K |
| 2026-08-20 | KRW 5.690,00 | -%0,35 | KRW 6.050,00 | KRW 6.050,00 | KRW 5.650,00 | 3,34K |
| 2026-08-19 | KRW 5.710,00 | -%4,03 | KRW 5.620,00 | KRW 5.930,00 | KRW 5.620,00 | 6,02K |
| 2026-08-18 | KRW 5.950,00 | -%3,25 | KRW 6.150,00 | KRW 6.390,00 | KRW 5.910,00 | 10,04K |
| 2026-08-14 | KRW 6.150,00 | +%3,71 | KRW 5.930,00 | KRW 6.370,00 | KRW 5.890,00 | 10,06K |
| 2026-08-13 | KRW 5.930,00 | +%2,95 | KRW 5.820,00 | KRW 6.000,00 | KRW 5.500,00 | 13,59K |
| 2026-08-12 | KRW 5.760,00 | +%1,23 | KRW 5.690,00 | KRW 5.810,00 | KRW 5.600,00 | 4,13K |
| 2026-08-11 | KRW 5.690,00 | +%1,07 | KRW 5.570,00 | KRW 5.700,00 | KRW 5.500,00 | 3,55K |
| 2026-08-10 | KRW 5.630,00 | +%0,18 | KRW 5.620,00 | KRW 5.750,00 | KRW 5.580,00 | 11,93K |
| 2026-08-07 | KRW 5.620,00 | +%0,36 | KRW 5.550,00 | KRW 5.690,00 | KRW 5.550,00 | 4,37K |
| 2026-08-06 | KRW 5.600,00 | -%0,36 | KRW 5.850,00 | KRW 5.850,00 | KRW 5.480,00 | 6,31K |
| 2026-08-05 | KRW 5.620,00 | +%4,66 | KRW 5.520,00 | KRW 5.630,00 | KRW 5.430,00 | 3,49K |
| 2026-08-04 | KRW 5.370,00 | -%0,92 | KRW 5.370,00 | KRW 5.510,00 | KRW 5.170,00 | 10,69K |
| 2026-08-03 | KRW 5.420,00 | +%1,31 | KRW 5.350,00 | KRW 5.550,00 | KRW 5.350,00 | 6,01K |
| 2026-07-31 | KRW 5.350,00 | +%2,10 | KRW 5.460,00 | KRW 5.460,00 | KRW 5.230,00 | 5,15K |
| 2026-07-30 | KRW 5.240,00 | -%0,76 | KRW 5.600,00 | KRW 5.600,00 | KRW 5.190,00 | 4,25K |
| 2026-07-29 | KRW 5.280,00 | -%4,17 | KRW 5.350,00 | KRW 5.490,00 | KRW 5.060,00 | 11,46K |
| 2026-07-28 | KRW 5.510,00 | -%4,01 | KRW 5.740,00 | KRW 5.760,00 | KRW 5.460,00 | 1,87K |
| 2026-07-27 | KRW 5.740,00 | +%5,32 | KRW 5.700,00 | KRW 6.070,00 | KRW 5.490,00 | 17,94K |
| 2026-07-24 | KRW 5.450,00 | -%0,18 | KRW 5.550,00 | KRW 5.650,00 | KRW 5.370,00 | 5,43K |
| 2026-07-23 | KRW 5.460,00 | +%1,68 | KRW 5.180,00 | KRW 5.500,00 | KRW 5.180,00 | 6,09K |
| 2026-07-22 | KRW 5.370,00 | -%3,76 | KRW 5.580,00 | KRW 5.710,00 | KRW 5.060,00 | 27,58K |
| 2026-07-21 | KRW 5.580,00 | +%2,20 | KRW 5.460,00 | KRW 5.650,00 | KRW 5.300,00 | 22,80K |
| 2026-07-20 | KRW 5.460,00 | -%13,33 | KRW 6.290,00 | KRW 6.290,00 | KRW 5.100,00 | 82,35K |
| 2026-07-16 | KRW 6.300,00 | +%10,92 | KRW 5.670,00 | KRW 7.380,00 | KRW 5.450,00 | 359,26K |
| 2026-07-15 | KRW 5.680,00 | +%9,23 | KRW 5.150,00 | KRW 5.680,00 | KRW 5.120,00 | 47,93K |
| 2026-07-14 | KRW 5.200,00 | -%13,91 | KRW 6.000,00 | KRW 6.000,00 | KRW 4.920,00 | 116,52K |
| 2026-07-13 | KRW 6.040,00 | -%24,50 | KRW 7.430,00 | KRW 7.440,00 | KRW 5.660,00 | 75,28K |
| 2026-07-10 | KRW 8.000,00 | %0,00 | KRW 8.000,00 | KRW 8.000,00 | KRW 8.000,00 | 0 |
| 2026-07-09 | KRW 8.000,00 | %0,00 | KRW 8.000,00 | KRW 8.000,00 | KRW 8.000,00 | 0 |
| 2026-07-08 | KRW 8.000,00 | %0,00 | KRW 8.000,00 | KRW 8.000,00 | KRW 8.000,00 | 0 |
| 2026-07-07 | KRW 8.000,00 | %0,00 | KRW 8.000,00 | KRW 8.000,00 | KRW 8.000,00 | 0 |
| 2026-07-06 | KRW 8.000,00 | %0,00 | KRW 8.000,00 | KRW 8.000,00 | KRW 8.000,00 | 0 |
| 2026-07-03 | KRW 8.000,00 | %0,00 | KRW 8.000,00 | KRW 8.000,00 | KRW 8.000,00 | 0 |
| 2026-07-02 | KRW 8.000,00 | %0,00 | KRW 8.000,00 | KRW 8.000,00 | KRW 8.000,00 | 0 |
| 2026-07-01 | KRW 8.000,00 | %0,00 | KRW 8.000,00 | KRW 8.000,00 | KRW 8.000,00 | 0 |
| 2026-06-30 | KRW 8.000,00 | %0,00 | KRW 8.000,00 | KRW 8.000,00 | KRW 8.000,00 | 0 |
| 2026-06-29 | KRW 8.000,00 | %0,00 | KRW 8.000,00 | KRW 8.000,00 | KRW 8.000,00 | 0 |
| 2026-06-26 | KRW 8.000,00 | %0,00 | KRW 8.000,00 | KRW 8.000,00 | KRW 8.000,00 | 0 |
| 2026-06-25 | KRW 8.000,00 | %0,00 | KRW 8.000,00 | KRW 8.000,00 | KRW 8.000,00 | 0 |
| 2026-06-24 | KRW 8.000,00 | %0,00 | KRW 8.000,00 | KRW 8.000,00 | KRW 8.000,00 | 0 |
| 2026-06-23 | KRW 8.000,00 | %0,00 | KRW 8.000,00 | KRW 8.000,00 | KRW 8.000,00 | 0 |
| 2026-06-22 | KRW 8.000,00 | %0,00 | KRW 8.000,00 | KRW 8.000,00 | KRW 8.000,00 | 0 |
| 2026-06-19 | KRW 8.000,00 | +%3,09 | KRW 7.730,00 | KRW 8.000,00 | KRW 7.690,00 | 15,96K |
| 2026-06-18 | KRW 7.760,00 | -%3,48 | KRW 8.040,00 | KRW 8.040,00 | KRW 7.660,00 | 17,45K |
| 2026-06-17 | KRW 8.040,00 | +%4,42 | KRW 7.600,00 | KRW 8.250,00 | KRW 7.600,00 | 21,12K |
| 2026-06-16 | KRW 7.700,00 | -%4,23 | KRW 7.970,00 | KRW 8.090,00 | KRW 7.700,00 | 37,05K |
| 2026-06-15 | KRW 8.040,00 | -%3,48 | KRW 8.320,00 | KRW 8.400,00 | KRW 7.990,00 | 17,75K |
| 2026-06-12 | KRW 8.330,00 | +%2,08 | KRW 8.120,00 | KRW 8.480,00 | KRW 8.000,00 | 8,16K |
| 2026-06-11 | KRW 8.160,00 | -%0,97 | KRW 8.240,00 | KRW 8.260,00 | KRW 8.100,00 | 4,99K |
| 2026-06-10 | KRW 8.240,00 | -%1,32 | KRW 8.380,00 | KRW 8.420,00 | KRW 8.120,00 | 6,27K |
| 2026-06-09 | KRW 8.350,00 | -%0,48 | KRW 8.200,00 | KRW 8.500,00 | KRW 8.200,00 | 2,87K |
| 2026-06-08 | KRW 8.390,00 | -%3,12 | KRW 8.450,00 | KRW 8.660,00 | KRW 8.260,00 | 7,35K |
| 2026-06-05 | KRW 8.660,00 | +%0,58 | KRW 8.610,00 | KRW 8.950,00 | KRW 8.440,00 | 7,72K |
| 2026-06-04 | KRW 8.610,00 | -%2,16 | KRW 8.300,00 | KRW 9.000,00 | KRW 8.300,00 | 7,87K |
| 2026-06-02 | KRW 8.800,00 | -%0,11 | KRW 8.740,00 | KRW 8.810,00 | KRW 8.300,00 | 20,36K |
| 2026-06-01 | KRW 8.810,00 | -%5,67 | KRW 9.340,00 | KRW 9.350,00 | KRW 8.700,00 | 26,09K |
| 2026-05-29 | KRW 9.340,00 | -%2,20 | KRW 9.540,00 | KRW 9.590,00 | KRW 9.200,00 | 12,07K |
| 2026-05-28 | KRW 9.550,00 | -%1,55 | KRW 9.700,00 | KRW 9.750,00 | KRW 9.500,00 | 18,29K |
| 2026-05-27 | KRW 9.700,00 | -%1,02 | KRW 9.730,00 | KRW 9.850,00 | KRW 9.500,00 | 23,17K |
| 2026-05-26 | KRW 9.800,00 | -%0,61 | KRW 9.900,00 | KRW 9.990,00 | KRW 9.520,00 | 9,86K |
| 2026-05-22 | KRW 9.860,00 | +%4,34 | KRW 9.510,00 | KRW 9.910,00 | KRW 9.510,00 | 8,55K |
| 2026-05-21 | KRW 9.450,00 | -%1,56 | KRW 9.600,00 | KRW 9.830,00 | KRW 9.300,00 | 28,27K |