Actro Co., Ltd. 290740
KRX · Güney Kore · Dağıtım Hizmetleri
KRW 11.200,00-240,00 (-%2,10)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 11.280,00 | -%1,40 | KRW 11.820,00 | KRW 11.820,00 | KRW 11.150,00 | 14,57K |
| 2026-10-01 | KRW 11.440,00 | +%0,18 | KRW 11.810,00 | KRW 12.330,00 | KRW 11.290,00 | 90,43K |
| 2026-09-30 | KRW 11.420,00 | +%1,15 | KRW 11.500,00 | KRW 11.780,00 | KRW 11.340,00 | 24,13K |
| 2026-09-29 | KRW 11.290,00 | -%4,56 | KRW 11.600,00 | KRW 11.600,00 |
| KRW 11.100,00 |
| 68,85K |
| 2026-09-28 | KRW 11.830,00 | -%4,98 | KRW 12.700,00 | KRW 12.700,00 | KRW 11.570,00 | 62,10K |
| 2026-09-23 | KRW 12.450,00 | -%2,28 | KRW 12.600,00 | KRW 12.880,00 | KRW 12.310,00 | 46,75K |
| 2026-09-22 | KRW 12.740,00 | -%3,19 | KRW 13.270,00 | KRW 13.510,00 | KRW 12.520,00 | 48,18K |
| 2026-09-21 | KRW 13.160,00 | -%3,87 | KRW 13.990,00 | KRW 14.370,00 | KRW 13.030,00 | 76,20K |
| 2026-09-18 | KRW 13.690,00 | +%5,96 | KRW 12.950,00 | KRW 13.880,00 | KRW 12.920,00 | 79,54K |
| 2026-09-17 | KRW 12.920,00 | +%2,62 | KRW 12.600,00 | KRW 12.970,00 | KRW 12.600,00 | 27,97K |
| 2026-09-16 | KRW 12.590,00 | -%5,34 | KRW 13.300,00 | KRW 13.490,00 | KRW 12.590,00 | 57,09K |
| 2026-09-15 | KRW 13.300,00 | +%3,99 | KRW 12.790,00 | KRW 13.540,00 | KRW 12.610,00 | 85,84K |
| 2026-09-14 | KRW 12.790,00 | +%5,18 | KRW 12.160,00 | KRW 13.200,00 | KRW 11.720,00 | 76,13K |
| 2026-09-11 | KRW 12.160,00 | -%1,30 | KRW 12.330,00 | KRW 12.780,00 | KRW 12.090,00 | 41,80K |
| 2026-09-10 | KRW 12.320,00 | -%0,65 | KRW 12.740,00 | KRW 12.740,00 | KRW 12.030,00 | 37,26K |
| 2026-09-09 | KRW 12.400,00 | +%0,40 | KRW 12.300,00 | KRW 13.200,00 | KRW 12.100,00 | 57,50K |
| 2026-09-08 | KRW 12.350,00 | +%9,00 | KRW 11.360,00 | KRW 14.100,00 | KRW 11.360,00 | 250,43K |
| 2026-09-07 | KRW 11.330,00 | -%4,79 | KRW 12.250,00 | KRW 12.250,00 | KRW 11.040,00 | 85,03K |
| 2026-09-04 | KRW 11.900,00 | %0,00 | KRW 11.900,00 | KRW 12.680,00 | KRW 11.860,00 | 51,89K |
| 2026-09-03 | KRW 11.900,00 | -%3,49 | KRW 12.520,00 | KRW 12.890,00 | KRW 11.880,00 | 86,65K |
| 2026-09-02 | KRW 12.330,00 | +%4,49 | KRW 11.810,00 | KRW 12.700,00 | KRW 11.440,00 | 82,64K |
| 2026-09-01 | KRW 11.800,00 | -%0,17 | KRW 12.400,00 | KRW 12.400,00 | KRW 11.400,00 | 76,10K |
| 2026-08-31 | KRW 11.820,00 | +%16,45 | KRW 10.240,00 | KRW 11.920,00 | KRW 9.840,00 | 163,95K |
| 2026-08-28 | KRW 10.150,00 | +%0,79 | KRW 10.150,00 | KRW 10.450,00 | KRW 9.820,00 | 87,44K |
| 2026-08-27 | KRW 10.070,00 | +%11,89 | KRW 9.160,00 | KRW 10.450,00 | KRW 9.030,00 | 228,81K |
| 2026-08-26 | KRW 9.000,00 | +%15,24 | KRW 8.120,00 | KRW 9.410,00 | KRW 7.900,00 | 142,55K |
| 2026-08-25 | KRW 7.810,00 | +%4,27 | KRW 7.490,00 | KRW 8.090,00 | KRW 7.130,00 | 24,73K |
| 2026-08-24 | KRW 7.490,00 | +%0,13 | KRW 7.600,00 | KRW 7.600,00 | KRW 7.280,00 | 10,29K |
| 2026-08-21 | KRW 7.480,00 | -%4,71 | KRW 7.850,00 | KRW 8.020,00 | KRW 7.300,00 | 24,08K |
| 2026-08-20 | KRW 7.850,00 | +%4,67 | KRW 7.500,00 | KRW 8.030,00 | KRW 7.500,00 | 22,01K |
| 2026-08-19 | KRW 7.500,00 | -%1,45 | KRW 7.610,00 | KRW 8.030,00 | KRW 7.410,00 | 19,62K |
| 2026-08-18 | KRW 7.610,00 | -%3,43 | KRW 7.880,00 | KRW 8.040,00 | KRW 7.390,00 | 47,08K |
| 2026-08-14 | KRW 7.880,00 | -%5,40 | KRW 8.330,00 | KRW 8.740,00 | KRW 7.050,00 | 198,23K |
| 2026-08-13 | KRW 8.330,00 | -%1,88 | KRW 8.600,00 | KRW 8.800,00 | KRW 8.320,00 | 20,46K |
| 2026-08-12 | KRW 8.490,00 | +%3,28 | KRW 8.130,00 | KRW 8.550,00 | KRW 7.900,00 | 27,95K |
| 2026-08-11 | KRW 8.220,00 | -%1,44 | KRW 8.590,00 | KRW 8.590,00 | KRW 8.070,00 | 19,49K |
| 2026-08-10 | KRW 8.340,00 | +%7,75 | KRW 7.970,00 | KRW 8.340,00 | KRW 7.820,00 | 28,00K |
| 2026-08-07 | KRW 7.740,00 | -%2,03 | KRW 8.120,00 | KRW 8.120,00 | KRW 7.530,00 | 31,13K |
| 2026-08-06 | KRW 7.900,00 | -%1,25 | KRW 8.000,00 | KRW 8.100,00 | KRW 7.700,00 | 28,72K |
| 2026-08-05 | KRW 8.000,00 | +%5,12 | KRW 7.850,00 | KRW 8.140,00 | KRW 7.510,00 | 49,19K |
| 2026-08-04 | KRW 7.610,00 | +%1,20 | KRW 7.440,00 | KRW 8.140,00 | KRW 7.330,00 | 53,73K |
| 2026-08-03 | KRW 7.520,00 | +%9,30 | KRW 6.620,00 | KRW 8.400,00 | KRW 6.620,00 | 175,46K |
| 2026-07-31 | KRW 6.880,00 | +%10,97 | KRW 6.200,00 | KRW 7.150,00 | KRW 6.200,00 | 72,42K |
| 2026-07-30 | KRW 6.200,00 | -%0,48 | KRW 4.550,00 | KRW 6.510,00 | KRW 4.550,00 | 43,76K |
| 2026-07-29 | KRW 6.230,00 | -%10,23 | KRW 6.980,00 | KRW 7.020,00 | KRW 6.150,00 | 96,39K |
| 2026-07-28 | KRW 6.940,00 | -%8,56 | KRW 7.600,00 | KRW 7.600,00 | KRW 6.800,00 | 43,06K |
| 2026-07-27 | KRW 7.590,00 | +%5,42 | KRW 7.300,00 | KRW 7.690,00 | KRW 7.270,00 | 32,06K |
| 2026-07-24 | KRW 7.200,00 | -%8,63 | KRW 7.690,00 | KRW 7.800,00 | KRW 7.180,00 | 16,88K |
| 2026-07-23 | KRW 7.880,00 | +%5,07 | KRW 7.520,00 | KRW 8.000,00 | KRW 7.520,00 | 17,18K |
| 2026-07-22 | KRW 7.500,00 | +%1,35 | KRW 7.550,00 | KRW 8.140,00 | KRW 7.500,00 | 30,34K |
| 2026-07-21 | KRW 7.400,00 | +%3,21 | KRW 7.010,00 | KRW 7.510,00 | KRW 7.000,00 | 18,65K |
| 2026-07-20 | KRW 7.170,00 | -%9,13 | KRW 7.890,00 | KRW 7.890,00 | KRW 7.120,00 | 41,06K |
| 2026-07-16 | KRW 7.890,00 | -%4,59 | KRW 8.270,00 | KRW 8.280,00 | KRW 7.700,00 | 14,00K |
| 2026-07-15 | KRW 8.270,00 | +%8,25 | KRW 7.780,00 | KRW 8.360,00 | KRW 7.780,00 | 40,38K |
| 2026-07-14 | KRW 7.640,00 | -%1,42 | KRW 7.840,00 | KRW 8.200,00 | KRW 7.320,00 | 52,96K |
| 2026-07-13 | KRW 7.750,00 | -%5,49 | KRW 8.360,00 | KRW 8.360,00 | KRW 7.700,00 | 47,51K |
| 2026-07-10 | KRW 8.200,00 | +%7,89 | KRW 7.760,00 | KRW 8.250,00 | KRW 7.610,00 | 42,58K |
| 2026-07-09 | KRW 7.600,00 | -%0,78 | KRW 7.700,00 | KRW 7.980,00 | KRW 7.500,00 | 95,94K |
| 2026-07-08 | KRW 7.660,00 | -%7,82 | KRW 8.280,00 | KRW 8.280,00 | KRW 7.520,00 | 42,43K |
| 2026-07-07 | KRW 8.310,00 | -%4,48 | KRW 8.800,00 | KRW 8.800,00 | KRW 8.060,00 | 37,39K |
| 2026-07-06 | KRW 8.700,00 | -%1,02 | KRW 8.790,00 | KRW 8.940,00 | KRW 8.330,00 | 35,40K |
| 2026-07-03 | KRW 8.790,00 | +%1,85 | KRW 8.630,00 | KRW 8.890,00 | KRW 8.160,00 | 23,38K |
| 2026-07-02 | KRW 8.630,00 | -%9,16 | KRW 9.430,00 | KRW 9.430,00 | KRW 8.570,00 | 35,47K |
| 2026-07-01 | KRW 9.500,00 | -%0,42 | KRW 9.360,00 | KRW 9.660,00 | KRW 9.070,00 | 35,80K |
| 2026-06-30 | KRW 9.540,00 | -%1,75 | KRW 9.710,00 | KRW 9.790,00 | KRW 9.230,00 | 20,26K |
| 2026-06-29 | KRW 9.710,00 | +%7,89 | KRW 9.000,00 | KRW 9.800,00 | KRW 8.850,00 | 31,14K |
| 2026-06-26 | KRW 9.000,00 | -%1,10 | KRW 9.470,00 | KRW 9.900,00 | KRW 8.650,00 | 90,48K |
| 2026-06-25 | KRW 9.100,00 | -%5,70 | KRW 9.920,00 | KRW 9.920,00 | KRW 8.950,00 | 51,45K |
| 2026-06-24 | KRW 9.650,00 | +%1,15 | KRW 9.540,00 | KRW 9.800,00 | KRW 9.320,00 | 26,07K |
| 2026-06-23 | KRW 9.540,00 | -%5,82 | KRW 10.130,00 | KRW 10.130,00 | KRW 9.390,00 | 67,29K |
| 2026-06-22 | KRW 10.130,00 | -%5,68 | KRW 10.540,00 | KRW 10.990,00 | KRW 9.900,00 | 112,36K |
| 2026-06-19 | KRW 10.740,00 | -%11,31 | KRW 12.240,00 | KRW 12.240,00 | KRW 10.730,00 | 74,50K |
| 2026-06-18 | KRW 12.110,00 | -%6,77 | KRW 12.990,00 | KRW 13.600,00 | KRW 12.030,00 | 119,75K |
| 2026-06-17 | KRW 12.990,00 | +%5,70 | KRW 12.330,00 | KRW 13.930,00 | KRW 11.840,00 | 156,71K |
| 2026-06-16 | KRW 12.290,00 | +%5,95 | KRW 11.780,00 | KRW 12.400,00 | KRW 11.550,00 | 54,89K |
| 2026-06-15 | KRW 11.600,00 | -%1,61 | KRW 11.930,00 | KRW 12.620,00 | KRW 11.300,00 | 45,31K |
| 2026-06-12 | KRW 11.790,00 | +%1,90 | KRW 11.650,00 | KRW 12.100,00 | KRW 11.600,00 | 41,21K |
| 2026-06-11 | KRW 11.570,00 | +%1,05 | KRW 11.390,00 | KRW 11.700,00 | KRW 11.080,00 | 20,01K |
| 2026-06-10 | KRW 11.450,00 | -%3,29 | KRW 11.840,00 | KRW 12.110,00 | KRW 11.200,00 | 38,71K |
| 2026-06-09 | KRW 11.840,00 | +%8,23 | KRW 11.100,00 | KRW 11.950,00 | KRW 11.090,00 | 45,93K |
| 2026-06-08 | KRW 10.940,00 | -%9,29 | KRW 11.500,00 | KRW 11.580,00 | KRW 10.800,00 | 83,43K |
| 2026-06-05 | KRW 12.060,00 | -%3,29 | KRW 12.500,00 | KRW 13.000,00 | KRW 11.550,00 | 81,30K |
| 2026-06-04 | KRW 12.470,00 | -%1,81 | KRW 12.500,00 | KRW 13.150,00 | KRW 12.160,00 | 69,47K |
| 2026-06-02 | KRW 12.700,00 | -%3,71 | KRW 13.300,00 | KRW 13.300,00 | KRW 12.310,00 | 94,93K |
| 2026-06-01 | KRW 13.190,00 | -%3,37 | KRW 13.650,00 | KRW 13.760,00 | KRW 12.500,00 | 115,02K |
| 2026-05-29 | KRW 13.650,00 | -%3,53 | KRW 14.450,00 | KRW 14.450,00 | KRW 13.310,00 | 60,88K |
| 2026-05-28 | KRW 14.150,00 | -%2,82 | KRW 14.560,00 | KRW 15.300,00 | KRW 13.570,00 | 109,88K |
| 2026-05-27 | KRW 14.560,00 | -%3,89 | KRW 15.410,00 | KRW 15.850,00 | KRW 14.550,00 | 121,66K |
| 2026-05-26 | KRW 15.150,00 | -%3,50 | KRW 16.860,00 | KRW 16.860,00 | KRW 15.060,00 | 91,10K |
| 2026-05-22 | KRW 15.700,00 | +%4,53 | KRW 15.020,00 | KRW 15.940,00 | KRW 15.020,00 | 51,57K |