APR Co.,Ltd. 278470
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 366.000,000,00 (%0,00)
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 366.000,00 | %0,00 | KRW 367.500,00 | KRW 370.000,00 | KRW 357.500,00 | 165,52K |
| 2026-09-30 | KRW 366.000,00 | +%0,97 | KRW 363.500,00 | KRW 373.000,00 | KRW 359.000,00 | 184,84K |
| 2026-09-29 | KRW 362.500,00 | -%1,63 | KRW 371.500,00 | KRW 371.500,00 | KRW 358.000,00 | 134,03K |
| 2026-09-28 | KRW 368.500,00 | %0,00 | KRW 369.500,00 | KRW 377.500,00 | KRW 364.500,00 | 149,14K |
| 2026-09-23 | KRW 368.500,00 | +%1,94 | KRW 361.500,00 | KRW 372.500,00 | KRW 357.000,00 | 186,91K |
| 2026-09-22 | KRW 361.500,00 | -%1,23 | KRW 364.500,00 | KRW 367.500,00 | KRW 358.000,00 | 203,00K |
| 2026-09-21 | KRW 366.000,00 | -%0,27 | KRW 370.500,00 | KRW 371.000,00 | KRW 358.000,00 | 134,04K |
| 2026-09-18 | KRW 367.000,00 | +%3,97 | KRW 355.000,00 | KRW 373.500,00 | KRW 350.500,00 | 302,01K |
| 2026-09-17 | KRW 353.000,00 | %0,00 | KRW 353.500,00 | KRW 366.500,00 | KRW 350.500,00 | 240,49K |
| 2026-09-16 | KRW 353.000,00 | -%2,35 | KRW 359.000,00 | KRW 359.500,00 | KRW 345.000,00 | 267,00K |
| 2026-09-15 | KRW 361.500,00 | -%2,03 | KRW 365.500,00 | KRW 368.500,00 | KRW 358.000,00 | 172,70K |
| 2026-09-14 | KRW 369.000,00 | -%0,81 | KRW 381.500,00 | KRW 381.500,00 | KRW 365.000,00 | 261,33K |
| 2026-09-11 | KRW 372.000,00 | +%3,05 | KRW 352.000,00 | KRW 374.000,00 | KRW 347.000,00 | 415,19K |
| 2026-09-10 | KRW 361.000,00 | -%2,04 | KRW 375.000,00 | KRW 378.000,00 | KRW 351.000,00 | 305,68K |
| 2026-09-09 | KRW 368.500,00 | -%2,25 | KRW 380.000,00 | KRW 383.500,00 | KRW 364.500,00 | 274,18K |
| 2026-09-08 | KRW 377.000,00 | -%1,82 | KRW 389.500,00 | KRW 390.000,00 | KRW 377.000,00 | 190,66K |
| 2026-09-07 | KRW 384.000,00 | -%2,54 | KRW 396.000,00 | KRW 397.000,00 | KRW 381.000,00 | 292,84K |
| 2026-09-04 | KRW 394.000,00 | -%2,96 | KRW 407.500,00 | KRW 412.000,00 | KRW 392.500,00 | 223,63K |
| 2026-09-03 | KRW 406.000,00 | -%3,10 | KRW 420.500,00 | KRW 432.000,00 | KRW 382.000,00 | 381,28K |
| 2026-09-02 | KRW 419.000,00 | -%3,12 | KRW 430.000,00 | KRW 441.500,00 | KRW 417.500,00 | 167,68K |
| 2026-09-01 | KRW 432.500,00 | -%6,89 | KRW 464.500,00 | KRW 475.000,00 | KRW 430.500,00 | 252,08K |
| 2026-08-31 | KRW 464.500,00 | +%0,65 | KRW 457.500,00 | KRW 466.500,00 | KRW 446.500,00 | 260,37K |
| 2026-08-28 | KRW 461.500,00 | +%6,21 | KRW 437.000,00 | KRW 464.500,00 | KRW 435.500,00 | 351,55K |
| 2026-08-27 | KRW 434.500,00 | -%1,70 | KRW 440.000,00 | KRW 448.000,00 | KRW 427.500,00 | 205,07K |
| 2026-08-26 | KRW 442.000,00 | +%0,34 | KRW 444.500,00 | KRW 453.000,00 | KRW 436.000,00 | 228,00K |
| 2026-08-25 | KRW 440.500,00 | +%7,57 | KRW 408.000,00 | KRW 440.500,00 | KRW 404.000,00 | 511,59K |
| 2026-08-24 | KRW 409.500,00 | +%6,36 | KRW 386.500,00 | KRW 415.000,00 | KRW 385.000,00 | 358,11K |
| 2026-08-21 | KRW 385.000,00 | -%0,26 | KRW 381.500,00 | KRW 389.000,00 | KRW 369.000,00 | 202,61K |
| 2026-08-20 | KRW 386.000,00 | +%0,65 | KRW 383.000,00 | KRW 388.000,00 | KRW 367.500,00 | 361,76K |
| 2026-08-19 | KRW 383.500,00 | -%3,28 | KRW 386.500,00 | KRW 394.000,00 | KRW 380.500,00 | 149,27K |
| 2026-08-18 | KRW 396.500,00 | +%1,54 | KRW 388.000,00 | KRW 398.500,00 | KRW 377.500,00 | 204,72K |
| 2026-08-14 | KRW 390.500,00 | -%2,25 | KRW 395.000,00 | KRW 404.000,00 | KRW 386.000,00 | 215,06K |
| 2026-08-13 | KRW 399.500,00 | +%0,63 | KRW 394.500,00 | KRW 424.250,00 | KRW 391.500,00 | 302,08K |
| 2026-08-12 | KRW 397.000,00 | +%2,98 | KRW 385.500,00 | KRW 415.000,00 | KRW 374.000,00 | 392,36K |
| 2026-08-11 | KRW 385.500,00 | -%0,39 | KRW 392.500,00 | KRW 399.000,00 | KRW 375.500,00 | 267,83K |
| 2026-08-10 | KRW 387.000,00 | +%0,65 | KRW 382.500,00 | KRW 396.000,00 | KRW 373.000,00 | 221,91K |
| 2026-08-07 | KRW 384.500,00 | +%1,72 | KRW 376.000,00 | KRW 391.000,00 | KRW 367.500,00 | 283,37K |
| 2026-08-06 | KRW 378.000,00 | +%5,73 | KRW 366.000,00 | KRW 388.500,00 | KRW 355.500,00 | 620,23K |
| 2026-08-05 | KRW 357.500,00 | -%0,56 | KRW 363.000,00 | KRW 376.000,00 | KRW 336.000,00 | 723,83K |
| 2026-08-04 | KRW 359.500,00 | +%6,36 | KRW 335.000,00 | KRW 366.000,00 | KRW 333.000,00 | 340,97K |
| 2026-08-03 | KRW 338.000,00 | +%5,63 | KRW 334.000,00 | KRW 344.000,00 | KRW 325.500,00 | 338,02K |
| 2026-07-31 | KRW 320.000,00 | +%1,59 | KRW 321.000,00 | KRW 327.500,00 | KRW 310.000,00 | 207,20K |
| 2026-07-30 | KRW 315.000,00 | -%3,08 | KRW 316.000,00 | KRW 336.500,00 | KRW 308.000,00 | 267,12K |
| 2026-07-29 | KRW 325.000,00 | -%2,55 | KRW 329.000,00 | KRW 333.500,00 | KRW 306.500,00 | 407,89K |
| 2026-07-28 | KRW 333.500,00 | -%5,92 | KRW 351.500,00 | KRW 352.000,00 | KRW 329.500,00 | 189,50K |
| 2026-07-27 | KRW 354.500,00 | +%0,14 | KRW 356.500,00 | KRW 367.500,00 | KRW 351.500,00 | 149,87K |
| 2026-07-24 | KRW 354.000,00 | -%4,32 | KRW 366.000,00 | KRW 374.000,00 | KRW 350.500,00 | 203,57K |
| 2026-07-23 | KRW 370.000,00 | +%3,50 | KRW 357.500,00 | KRW 373.000,00 | KRW 352.500,00 | 228,26K |
| 2026-07-22 | KRW 357.500,00 | -%2,05 | KRW 370.000,00 | KRW 376.000,00 | KRW 356.000,00 | 212,38K |
| 2026-07-21 | KRW 365.000,00 | -%0,82 | KRW 365.000,00 | KRW 376.000,00 | KRW 361.000,00 | 131,44K |
| 2026-07-20 | KRW 368.000,00 | -%6,36 | KRW 387.000,00 | KRW 388.500,00 | KRW 364.000,00 | 146,83K |
| 2026-07-16 | KRW 393.000,00 | +%1,95 | KRW 388.500,00 | KRW 393.000,00 | KRW 370.500,00 | 184,62K |
| 2026-07-15 | KRW 385.500,00 | +%2,80 | KRW 376.000,00 | KRW 385.500,00 | KRW 371.500,00 | 197,37K |
| 2026-07-14 | KRW 375.000,00 | -%1,32 | KRW 384.000,00 | KRW 384.500,00 | KRW 361.500,00 | 235,34K |
| 2026-07-13 | KRW 380.000,00 | +%1,33 | KRW 381.000,00 | KRW 402.500,00 | KRW 376.000,00 | 236,84K |
| 2026-07-10 | KRW 375.000,00 | +%2,60 | KRW 369.000,00 | KRW 384.000,00 | KRW 366.000,00 | 177,39K |
| 2026-07-09 | KRW 365.500,00 | -%5,19 | KRW 398.000,00 | KRW 400.000,00 | KRW 360.000,00 | 358,79K |
| 2026-07-08 | KRW 385.500,00 | -%5,98 | KRW 401.000,00 | KRW 414.500,00 | KRW 366.500,00 | 421,11K |
| 2026-07-07 | KRW 410.000,00 | +%8,32 | KRW 371.000,00 | KRW 410.000,00 | KRW 371.000,00 | 413,14K |
| 2026-07-06 | KRW 378.500,00 | -%1,05 | KRW 386.500,00 | KRW 401.500,00 | KRW 365.500,00 | 192,95K |
| 2026-07-03 | KRW 382.500,00 | -%4,85 | KRW 406.500,00 | KRW 412.500,00 | KRW 374.000,00 | 338,84K |
| 2026-07-02 | KRW 402.000,00 | -%1,47 | KRW 417.000,00 | KRW 433.500,00 | KRW 397.500,00 | 492,93K |
| 2026-07-01 | KRW 408.000,00 | +%5,84 | KRW 390.000,00 | KRW 412.000,00 | KRW 385.500,00 | 263,61K |
| 2026-06-30 | KRW 385.500,00 | -%0,13 | KRW 386.500,00 | KRW 401.500,00 | KRW 385.000,00 | 235,02K |
| 2026-06-29 | KRW 386.000,00 | +%6,34 | KRW 369.000,00 | KRW 388.000,00 | KRW 369.000,00 | 226,87K |
| 2026-06-26 | KRW 363.000,00 | -%4,72 | KRW 381.000,00 | KRW 381.000,00 | KRW 351.500,00 | 255,40K |
| 2026-06-25 | KRW 381.000,00 | +%2,70 | KRW 374.500,00 | KRW 387.500,00 | KRW 371.000,00 | 189,66K |
| 2026-06-24 | KRW 371.000,00 | +%4,36 | KRW 352.500,00 | KRW 376.250,00 | KRW 342.500,00 | 309,47K |
| 2026-06-23 | KRW 355.500,00 | -%4,69 | KRW 377.500,00 | KRW 390.000,00 | KRW 352.500,00 | 458,67K |
| 2026-06-22 | KRW 373.000,00 | -%3,24 | KRW 389.500,00 | KRW 389.500,00 | KRW 365.000,00 | 159,83K |
| 2026-06-19 | KRW 385.500,00 | +%1,98 | KRW 383.500,00 | KRW 396.000,00 | KRW 374.500,00 | 235,27K |
| 2026-06-18 | KRW 378.000,00 | -%7,47 | KRW 409.000,00 | KRW 409.500,00 | KRW 374.500,00 | 403,58K |
| 2026-06-17 | KRW 408.500,00 | +%2,25 | KRW 416.000,00 | KRW 422.500,00 | KRW 399.500,00 | 210,81K |
| 2026-06-16 | KRW 399.500,00 | -%3,97 | KRW 416.000,00 | KRW 443.000,00 | KRW 398.500,00 | 328,08K |
| 2026-06-15 | KRW 416.000,00 | +%5,58 | KRW 404.000,00 | KRW 426.500,00 | KRW 395.000,00 | 191,46K |
| 2026-06-12 | KRW 394.000,00 | -%4,02 | KRW 416.500,00 | KRW 423.000,00 | KRW 391.500,00 | 221,04K |
| 2026-06-11 | KRW 410.500,00 | %0,00 | KRW 407.000,00 | KRW 416.000,00 | KRW 403.000,00 | 374,47K |
| 2026-06-10 | KRW 410.500,00 | +%1,36 | KRW 401.500,00 | KRW 423.000,00 | KRW 399.500,00 | 49 |
| 2026-06-09 | KRW 405.000,00 | +%10,66 | KRW 372.000,00 | KRW 409.000,00 | KRW 372.000,00 | 286,30K |
| 2026-06-08 | KRW 366.000,00 | -%5,91 | KRW 362.500,00 | KRW 379.500,00 | KRW 359.000,00 | 164,76K |
| 2026-06-05 | KRW 389.000,00 | -%3,95 | KRW 412.000,00 | KRW 416.500,00 | KRW 375.500,00 | 270,94K |
| 2026-06-04 | KRW 405.000,00 | +%1,00 | KRW 418.000,00 | KRW 425.500,00 | KRW 403.000,00 | 254,54K |
| 2026-06-02 | KRW 401.000,00 | -%5,98 | KRW 425.000,00 | KRW 425.000,00 | KRW 395.000,00 | 255,26K |
| 2026-06-01 | KRW 426.500,00 | +%7,84 | KRW 396.000,00 | KRW 429.500,00 | KRW 394.500,00 | 700,12K |
| 2026-05-29 | KRW 395.500,00 | -%1,25 | KRW 396.500,00 | KRW 399.000,00 | KRW 379.000,00 | 552,74K |
| 2026-05-28 | KRW 400.500,00 | +%4,03 | KRW 390.000,00 | KRW 406.500,00 | KRW 389.000,00 | 399,51K |
| 2026-05-27 | KRW 385.000,00 | -%1,16 | KRW 388.000,00 | KRW 394.500,00 | KRW 377.500,00 | 277,93K |
| 2026-05-26 | KRW 389.500,00 | -%0,38 | KRW 398.000,00 | KRW 405.000,00 | KRW 387.500,00 | 301,10K |
| 2026-05-22 | KRW 391.000,00 | -%2,13 | KRW 411.000,00 | KRW 427.000,00 | KRW 387.500,00 | 272,30K |
| 2026-05-21 | KRW 399.500,00 | +%2,44 | KRW 396.000,00 | KRW 405.000,00 | KRW 392.500,00 | 222,36K |