MediaZen, Inc. 279600
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 3.945,000,00 (%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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3.945,00 | %0,00 | KRW 3.945,00 | KRW 3.975,00 | KRW 3.830,00 | 1,91K |
| 2026-10-01 | KRW 3.945,00 | +%3,27 | KRW 4.135,00 | KRW 4.135,00 | KRW 3.790,00 | 3,20K |
| 2026-09-30 | KRW 3.820,00 | -%1,29 | KRW 3.885,00 | KRW 3.890,00 | KRW 3.820,00 | 1,84K |
| 2026-09-29 | KRW 3.870,00 | +%1,04 | KRW 3.870,00 | KRW 4.085,00 | KRW 3.795,00 | 1,33K |
| 2026-09-28 | KRW 3.830,00 | -%2,79 | KRW 3.890,00 | KRW 3.940,00 | KRW 3.830,00 | 1,13K |
| 2026-09-23 | KRW 3.940,00 | +%1,42 | KRW 3.885,00 | KRW 4.065,00 | KRW 3.825,00 | 2,62K |
| 2026-09-22 | KRW 3.885,00 | -%2,39 | KRW 4.185,00 | KRW 4.185,00 | KRW 3.885,00 | 6,10K |
| 2026-09-21 | KRW 3.980,00 | +%1,66 | KRW 3.915,00 | KRW 3.980,00 | KRW 3.885,00 | 2,85K |
| 2026-09-18 | KRW 3.915,00 | +%2,49 | KRW 3.820,00 | KRW 3.915,00 | KRW 3.755,00 | 4,19K |
| 2026-09-17 | KRW 3.820,00 | -%0,26 | KRW 3.830,00 | KRW 3.830,00 | KRW 3.715,00 | 746 |
| 2026-09-16 | KRW 3.830,00 | %0,00 | KRW 3.830,00 | KRW 3.830,00 | KRW 3.780,00 | 473 |
| 2026-09-15 | KRW 3.830,00 | -%0,91 | KRW 3.750,00 | KRW 3.860,00 | KRW 3.605,00 | 1,45K |
| 2026-09-14 | KRW 3.865,00 | -%2,15 | KRW 3.905,00 | KRW 3.925,00 | KRW 3.745,00 | 1,22K |
| 2026-09-11 | KRW 3.950,00 | +%1,94 | KRW 3.875,00 | KRW 4.005,00 | KRW 3.840,00 | 272 |
| 2026-09-10 | KRW 3.875,00 | -%1,02 | KRW 3.935,00 | KRW 4.100,00 | KRW 3.860,00 | 254 |
| 2026-09-09 | KRW 3.915,00 | +%0,38 | KRW 3.765,00 | KRW 3.920,00 | KRW 3.755,00 | 3,66K |
| 2026-09-08 | KRW 3.900,00 | %0,00 | KRW 3.920,00 | KRW 3.920,00 | KRW 3.845,00 | 1,83K |
| 2026-09-07 | KRW 3.900,00 | -%1,27 | KRW 3.950,00 | KRW 3.990,00 | KRW 3.845,00 | 5,22K |
| 2026-09-04 | KRW 3.950,00 | %0,00 | KRW 3.830,00 | KRW 3.950,00 | KRW 3.830,00 | 3,74K |
| 2026-09-03 | KRW 3.950,00 | %0,00 | KRW 3.920,00 | KRW 3.950,00 | KRW 3.885,00 | 1,07K |
| 2026-09-02 | KRW 3.950,00 | -%8,14 | KRW 3.995,00 | KRW 4.300,00 | KRW 3.880,00 | 25,28K |
| 2026-09-01 | KRW 4.300,00 | +%9,97 | KRW 3.915,00 | KRW 4.350,00 | KRW 3.815,00 | 49,69K |
| 2026-08-31 | KRW 3.910,00 | -%0,76 | KRW 3.900,00 | KRW 3.940,00 | KRW 3.697,00 | 5,59K |
| 2026-08-28 | KRW 3.940,00 | +%5,63 | KRW 3.740,00 | KRW 3.940,00 | KRW 3.730,00 | 965 |
| 2026-08-27 | KRW 3.730,00 | -%2,86 | KRW 3.845,00 | KRW 3.860,00 | KRW 3.730,00 | 604 |
| 2026-08-26 | KRW 3.840,00 | -%0,13 | KRW 3.715,00 | KRW 4.000,00 | KRW 3.505,00 | 2,44K |
| 2026-08-25 | KRW 3.845,00 | +%3,22 | KRW 3.615,00 | KRW 3.915,00 | KRW 3.560,00 | 2,32K |
| 2026-08-24 | KRW 3.725,00 | +%0,13 | KRW 3.685,00 | KRW 3.730,00 | KRW 3.615,00 | 1,64K |
| 2026-08-21 | KRW 3.720,00 | -%2,62 | KRW 3.825,00 | KRW 3.845,00 | KRW 3.640,00 | 514 |
| 2026-08-20 | KRW 3.820,00 | +%1,87 | KRW 3.755,00 | KRW 3.820,00 | KRW 3.550,00 | 3,95K |
| 2026-08-19 | KRW 3.750,00 | -%0,66 | KRW 3.735,00 | KRW 3.830,00 | KRW 3.675,00 | 2,40K |
| 2026-08-18 | KRW 3.775,00 | -%2,45 | KRW 4.000,00 | KRW 4.000,00 | KRW 3.710,00 | 4,42K |
| 2026-08-14 | KRW 3.870,00 | +%3,34 | KRW 3.785,00 | KRW 3.980,00 | KRW 3.785,00 | 597 |
| 2026-08-13 | KRW 3.745,00 | -%1,58 | KRW 3.815,00 | KRW 4.195,00 | KRW 3.735,00 | 4,72K |
| 2026-08-12 | KRW 3.805,00 | -%3,55 | KRW 3.905,00 | KRW 3.905,00 | KRW 3.735,00 | 4,27K |
| 2026-08-11 | KRW 3.945,00 | -%1,74 | KRW 4.015,00 | KRW 4.080,00 | KRW 3.520,00 | 32,90K |
| 2026-08-10 | KRW 4.015,00 | -%4,06 | KRW 4.185,00 | KRW 4.235,00 | KRW 3.985,00 | 4,44K |
| 2026-08-07 | KRW 4.185,00 | +%6,22 | KRW 4.140,00 | KRW 4.330,00 | KRW 3.740,00 | 11,59K |
| 2026-08-06 | KRW 3.940,00 | +%10,36 | KRW 3.605,00 | KRW 4.175,00 | KRW 3.605,00 | 14,41K |
| 2026-08-05 | KRW 3.570,00 | +%0,42 | KRW 3.735,00 | KRW 3.735,00 | KRW 3.555,00 | 1,98K |
| 2026-08-04 | KRW 3.555,00 | +%3,04 | KRW 3.540,00 | KRW 3.785,00 | KRW 3.540,00 | 3,34K |
| 2026-08-03 | KRW 3.450,00 | -%4,43 | KRW 3.790,00 | KRW 3.795,00 | KRW 3.420,00 | 2,32K |
| 2026-07-31 | KRW 3.610,00 | +%5,40 | KRW 3.595,00 | KRW 3.610,00 | KRW 3.430,00 | 2,10K |
| 2026-07-30 | KRW 3.425,00 | -%1,44 | KRW 3.400,00 | KRW 3.700,00 | KRW 3.400,00 | 5,10K |
| 2026-07-29 | KRW 3.475,00 | -%12,14 | KRW 4.165,00 | KRW 4.165,00 | KRW 3.470,00 | 12,39K |
| 2026-07-28 | KRW 3.955,00 | +%3,13 | KRW 3.775,00 | KRW 3.995,00 | KRW 3.750,00 | 4,05K |
| 2026-07-27 | KRW 3.835,00 | -%5,07 | KRW 4.160,00 | KRW 4.160,00 | KRW 3.835,00 | 5,89K |
| 2026-07-24 | KRW 4.040,00 | -%7,76 | KRW 4.365,00 | KRW 4.365,00 | KRW 3.960,00 | 5,76K |
| 2026-07-23 | KRW 4.380,00 | +%3,06 | KRW 4.250,00 | KRW 4.600,00 | KRW 3.770,00 | 35,35K |
| 2026-07-22 | KRW 4.250,00 | +%12,14 | KRW 3.790,00 | KRW 4.270,00 | KRW 3.415,00 | 11,08K |
| 2026-07-21 | KRW 3.790,00 | -%0,26 | KRW 3.800,00 | KRW 3.900,00 | KRW 3.205,00 | 3,15K |
| 2026-07-20 | KRW 3.800,00 | +%8,42 | KRW 3.410,00 | KRW 3.800,00 | KRW 3.005,00 | 4,18K |
| 2026-07-16 | KRW 3.505,00 | -%0,57 | KRW 3.525,00 | KRW 3.525,00 | KRW 3.415,00 | 375 |
| 2026-07-15 | KRW 3.525,00 | +%1,29 | KRW 3.410,00 | KRW 3.695,00 | KRW 3.410,00 | 2,54K |
| 2026-07-14 | KRW 3.480,00 | +%4,50 | KRW 3.330,00 | KRW 3.760,00 | KRW 3.330,00 | 7,54K |
| 2026-07-13 | KRW 3.330,00 | -%4,86 | KRW 3.555,00 | KRW 3.590,00 | KRW 3.215,00 | 5,17K |
| 2026-07-10 | KRW 3.500,00 | -%2,91 | KRW 3.620,00 | KRW 3.705,00 | KRW 3.310,00 | 1,70K |
| 2026-07-09 | KRW 3.605,00 | -%1,50 | KRW 3.645,00 | KRW 3.755,00 | KRW 3.515,00 | 3,32K |
| 2026-07-08 | KRW 3.660,00 | -%8,61 | KRW 3.970,00 | KRW 3.970,00 | KRW 3.575,00 | 9,65K |
| 2026-07-07 | KRW 4.005,00 | +%9,13 | KRW 3.935,00 | KRW 4.110,00 | KRW 3.145,00 | 4,90K |
| 2026-07-06 | KRW 3.670,00 | -%2,13 | KRW 3.600,00 | KRW 3.925,00 | KRW 3.575,00 | 8,69K |
| 2026-07-03 | KRW 3.750,00 | +%10,29 | KRW 3.220,00 | KRW 3.905,00 | KRW 3.220,00 | 3,76K |
| 2026-07-02 | KRW 3.400,00 | -%0,87 | KRW 3.425,00 | KRW 3.440,00 | KRW 3.295,00 | 1,04K |
| 2026-07-01 | KRW 3.430,00 | +%0,59 | KRW 3.575,00 | KRW 3.625,00 | KRW 3.320,00 | 1,83K |
| 2026-06-30 | KRW 3.410,00 | +%5,08 | KRW 3.355,00 | KRW 3.410,00 | KRW 3.135,00 | 2,21K |
| 2026-06-29 | KRW 3.245,00 | +%4,34 | KRW 2.980,00 | KRW 3.245,00 | KRW 2.970,00 | 3,57K |
| 2026-06-26 | KRW 3.110,00 | -%6,89 | KRW 3.315,00 | KRW 3.315,00 | KRW 2.870,00 | 11,21K |
| 2026-06-25 | KRW 3.340,00 | -%0,15 | KRW 3.320,00 | KRW 3.345,00 | KRW 3.210,00 | 3,10K |
| 2026-06-24 | KRW 3.345,00 | -%0,89 | KRW 3.365,00 | KRW 3.495,00 | KRW 3.115,00 | 6,44K |
| 2026-06-23 | KRW 3.375,00 | -%1,75 | KRW 3.435,00 | KRW 3.710,00 | KRW 3.100,00 | 14,22K |
| 2026-06-22 | KRW 3.435,00 | -%9,61 | KRW 3.770,00 | KRW 3.775,00 | KRW 3.415,00 | 3,29K |
| 2026-06-19 | KRW 3.800,00 | +%2,01 | KRW 3.720,00 | KRW 3.965,00 | KRW 3.625,00 | 8,75K |
| 2026-06-18 | KRW 3.725,00 | -%4,97 | KRW 3.935,00 | KRW 3.935,00 | KRW 3.720,00 | 3,76K |
| 2026-06-17 | KRW 3.920,00 | +%4,39 | KRW 3.765,00 | KRW 4.040,00 | KRW 3.705,00 | 8,69K |
| 2026-06-16 | KRW 3.755,00 | -%0,27 | KRW 3.765,00 | KRW 4.305,00 | KRW 3.680,00 | 14,21K |
| 2026-06-15 | KRW 3.765,00 | -%0,92 | KRW 4.070,00 | KRW 4.070,00 | KRW 3.765,00 | 26,25K |
| 2026-06-12 | KRW 3.800,00 | +%4,40 | KRW 3.750,00 | KRW 4.190,00 | KRW 3.655,00 | 7,52K |
| 2026-06-11 | KRW 3.640,00 | -%1,49 | KRW 3.695,00 | KRW 3.805,00 | KRW 3.640,00 | 8,25K |
| 2026-06-10 | KRW 3.695,00 | -%5,26 | KRW 3.900,00 | KRW 3.900,00 | KRW 3.680,00 | 1,41K |
| 2026-06-09 | KRW 3.900,00 | -%2,38 | KRW 3.990,00 | KRW 3.990,00 | KRW 3.900,00 | 4,29K |
| 2026-06-08 | KRW 3.995,00 | -%5,33 | KRW 4.145,00 | KRW 4.145,00 | KRW 3.900,00 | 3,33K |
| 2026-06-05 | KRW 4.220,00 | -%0,35 | KRW 4.235,00 | KRW 4.235,00 | KRW 4.050,00 | 1,90K |
| 2026-06-04 | KRW 4.235,00 | -%3,75 | KRW 4.365,00 | KRW 4.365,00 | KRW 4.225,00 | 2,14K |
| 2026-06-02 | KRW 4.400,00 | -%0,23 | KRW 4.370,00 | KRW 4.400,00 | KRW 4.115,00 | 10,02K |
| 2026-06-01 | KRW 4.410,00 | -%2,86 | KRW 4.530,00 | KRW 4.530,00 | KRW 4.265,00 | 8,89K |
| 2026-05-29 | KRW 4.540,00 | -%2,78 | KRW 4.635,00 | KRW 4.635,00 | KRW 4.450,00 | 5,12K |
| 2026-05-28 | KRW 4.670,00 | -%7,52 | KRW 4.600,00 | KRW 5.010,00 | KRW 4.600,00 | 7,29K |
| 2026-05-27 | KRW 5.050,00 | +%5,87 | KRW 4.775,00 | KRW 5.290,00 | KRW 4.715,00 | 32,42K |
| 2026-05-26 | KRW 4.770,00 | +%7,19 | KRW 4.450,00 | KRW 4.775,00 | KRW 4.450,00 | 6,30K |
| 2026-05-22 | KRW 4.450,00 | -%2,09 | KRW 4.545,00 | KRW 4.695,00 | KRW 4.330,00 | 7,17K |