Com2uS N Corporation 291230
KRX · Güney Kore · Ticari Hizmetler
KRW 2.610,000,00 (%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 2.610,00 | %0,00 | KRW 2.600,00 | KRW 2.610,00 | KRW 2.575,00 | 23,16K |
| 2026-10-01 | KRW 2.610,00 | +%0,38 | KRW 2.600,00 | KRW 2.640,00 | KRW 2.580,00 | 29,19K |
| 2026-09-30 | KRW 2.600,00 | %0,00 | KRW 2.585,00 | KRW 2.600,00 | KRW 2.560,00 | 10,80K |
| 2026-09-29 | KRW 2.600,00 | +%0,58 | KRW 2.585,00 | KRW 2.600,00 | KRW 2.565,00 | 20,68K |
| 2026-09-28 | KRW 2.585,00 | +%0,58 | KRW 2.565,00 | KRW 2.600,00 | KRW 2.520,00 | 15,97K |
| 2026-09-23 | KRW 2.570,00 | %0,00 | KRW 2.545,00 | KRW 2.600,00 | KRW 2.520,00 | 18,10K |
| 2026-09-22 | KRW 2.570,00 | +%1,38 | KRW 2.520,00 | KRW 2.605,00 | KRW 2.515,00 | 32,81K |
| 2026-09-21 | KRW 2.535,00 | %0,00 | KRW 2.520,00 | KRW 2.570,00 | KRW 2.490,00 | 34,33K |
| 2026-09-18 | KRW 2.535,00 | %0,00 | KRW 2.525,00 | KRW 2.560,00 | KRW 2.425,00 | 58,87K |
| 2026-09-17 | KRW 2.535,00 | %0,00 | KRW 2.520,00 | KRW 2.565,00 | KRW 2.510,00 | 6,45K |
| 2026-09-16 | KRW 2.535,00 | %0,00 | KRW 2.535,00 | KRW 2.540,00 | KRW 2.505,00 | 7,87K |
| 2026-09-15 | KRW 2.535,00 | %0,00 | KRW 2.535,00 | KRW 2.545,00 | KRW 2.510,00 | 20,89K |
| 2026-09-14 | KRW 2.535,00 | -%0,20 | KRW 2.520,00 | KRW 2.540,00 | KRW 2.490,00 | 17,73K |
| 2026-09-11 | KRW 2.540,00 | %0,00 | KRW 2.490,00 | KRW 2.540,00 | KRW 2.490,00 | 10,62K |
| 2026-09-10 | KRW 2.540,00 | +%0,20 | KRW 2.520,00 | KRW 2.550,00 | KRW 2.490,00 | 9,87K |
| 2026-09-09 | KRW 2.535,00 | %0,00 | KRW 2.520,00 | KRW 2.540,00 | KRW 2.490,00 | 39,18K |
| 2026-09-08 | KRW 2.535,00 | %0,00 | KRW 2.520,00 | KRW 2.580,00 | KRW 2.495,00 | 50,82K |
| 2026-09-07 | KRW 2.535,00 | %0,00 | KRW 2.535,00 | KRW 2.560,00 | KRW 2.495,00 | 61,11K |
| 2026-09-04 | KRW 2.535,00 | %0,00 | KRW 2.530,00 | KRW 2.535,00 | KRW 2.450,00 | 84,58K |
| 2026-09-03 | KRW 2.535,00 | -%0,20 | KRW 2.540,00 | KRW 2.540,00 | KRW 2.465,00 | 28,72K |
| 2026-09-02 | KRW 2.540,00 | +%0,99 | KRW 2.510,00 | KRW 2.565,00 | KRW 2.480,00 | 51,03K |
| 2026-09-01 | KRW 2.515,00 | %0,00 | KRW 2.515,00 | KRW 2.535,00 | KRW 2.470,00 | 23,65K |
| 2026-08-31 | KRW 2.515,00 | %0,00 | KRW 2.515,00 | KRW 2.560,00 | KRW 2.425,00 | 43,06K |
| 2026-08-28 | KRW 2.515,00 | -%0,98 | KRW 2.545,00 | KRW 2.545,00 | KRW 2.430,00 | 26,93K |
| 2026-08-27 | KRW 2.540,00 | +%2,01 | KRW 2.565,00 | KRW 2.620,00 | KRW 2.380,00 | 62,02K |
| 2026-08-26 | KRW 2.490,00 | +%6,87 | KRW 2.365,00 | KRW 2.570,00 | KRW 2.330,00 | 64,09K |
| 2026-08-25 | KRW 2.330,00 | -%2,10 | KRW 2.380,00 | KRW 2.400,00 | KRW 2.275,00 | 54,73K |
| 2026-08-24 | KRW 2.380,00 | +%4,62 | KRW 2.275,00 | KRW 2.555,00 | KRW 2.265,00 | 107,66K |
| 2026-08-21 | KRW 2.275,00 | -%1,94 | KRW 2.330,00 | KRW 2.340,00 | KRW 2.235,00 | 34,74K |
| 2026-08-20 | KRW 2.320,00 | +%0,43 | KRW 2.335,00 | KRW 2.390,00 | KRW 2.300,00 | 44,50K |
| 2026-08-19 | KRW 2.310,00 | -%6,10 | KRW 2.425,00 | KRW 2.425,00 | KRW 2.245,00 | 138,07K |
| 2026-08-18 | KRW 2.460,00 | -%10,22 | KRW 2.740,00 | KRW 2.740,00 | KRW 2.395,00 | 144,13K |
| 2026-08-14 | KRW 2.740,00 | -%6,80 | KRW 2.700,00 | KRW 2.925,00 | KRW 2.645,00 | 206,45K |
| 2026-08-13 | KRW 2.940,00 | %0,00 | KRW 2.940,00 | KRW 2.940,00 | KRW 2.940,00 | 0 |
| 2026-08-12 | KRW 2.940,00 | %0,00 | KRW 2.940,00 | KRW 2.940,00 | KRW 2.940,00 | 0 |
| 2026-08-11 | KRW 2.940,00 | %0,00 | KRW 2.940,00 | KRW 2.940,00 | KRW 2.940,00 | 0 |
| 2026-08-10 | KRW 2.940,00 | %0,00 | KRW 2.940,00 | KRW 2.940,00 | KRW 2.940,00 | 0 |
| 2026-08-07 | KRW 2.940,00 | %0,00 | KRW 2.940,00 | KRW 2.940,00 | KRW 2.940,00 | 0 |
| 2026-08-06 | KRW 2.940,00 | %0,00 | KRW 2.940,00 | KRW 2.940,00 | KRW 2.940,00 | 0 |
| 2026-08-05 | KRW 2.940,00 | %0,00 | KRW 2.940,00 | KRW 2.940,00 | KRW 2.940,00 | 0 |
| 2026-08-04 | KRW 2.940,00 | %0,00 | KRW 2.940,00 | KRW 2.940,00 | KRW 2.940,00 | 0 |
| 2026-08-03 | KRW 2.940,00 | %0,00 | KRW 2.940,00 | KRW 2.940,00 | KRW 2.940,00 | 0 |
| 2026-07-31 | KRW 2.940,00 | %0,00 | KRW 2.940,00 | KRW 2.940,00 | KRW 2.940,00 | 0 |
| 2026-07-30 | KRW 2.940,00 | %0,00 | KRW 2.940,00 | KRW 2.940,00 | KRW 2.940,00 | 0 |
| 2026-07-29 | KRW 2.940,00 | %0,00 | KRW 2.940,00 | KRW 2.940,00 | KRW 2.940,00 | 0 |
| 2026-07-28 | KRW 2.940,00 | %0,00 | KRW 2.940,00 | KRW 2.940,00 | KRW 2.940,00 | 0 |
| 2026-07-27 | KRW 2.940,00 | %0,00 | KRW 2.940,00 | KRW 2.940,00 | KRW 2.940,00 | 0 |
| 2026-07-24 | KRW 2.940,00 | -%3,92 | KRW 3.015,00 | KRW 3.125,00 | KRW 2.825,00 | 42,72K |
| 2026-07-23 | KRW 3.060,00 | -%1,29 | KRW 3.070,00 | KRW 3.375,00 | KRW 3.015,00 | 65,48K |
| 2026-07-22 | KRW 3.100,00 | -%4,32 | KRW 3.200,00 | KRW 3.345,00 | KRW 3.075,00 | 65,23K |
| 2026-07-21 | KRW 3.240,00 | +%9,64 | KRW 2.930,00 | KRW 3.700,00 | KRW 2.845,00 | 296,36K |
| 2026-07-20 | KRW 2.955,00 | -%7,80 | KRW 3.125,00 | KRW 4.060,00 | KRW 2.955,00 | 504,19K |
| 2026-07-16 | KRW 3.205,00 | -%6,15 | KRW 3.450,00 | KRW 3.500,00 | KRW 3.105,00 | 85,53K |
| 2026-07-15 | KRW 3.415,00 | +%8,41 | KRW 3.655,00 | KRW 3.710,00 | KRW 3.210,00 | 299,16K |
| 2026-07-14 | KRW 3.150,00 | +%29,90 | KRW 2.420,00 | KRW 3.150,00 | KRW 2.305,00 | 421,10K |
| 2026-07-13 | KRW 2.425,00 | +%13,85 | KRW 2.130,00 | KRW 2.765,00 | KRW 2.100,00 | 387,74K |
| 2026-07-10 | KRW 2.130,00 | +%3,90 | KRW 2.050,00 | KRW 2.145,00 | KRW 2.045,00 | 11,71K |
| 2026-07-09 | KRW 2.050,00 | +%3,27 | KRW 2.005,00 | KRW 2.100,00 | KRW 1.955,00 | 16,73K |
| 2026-07-08 | KRW 1.985,00 | -%0,50 | KRW 2.005,00 | KRW 2.035,00 | KRW 1.950,00 | 6,19K |
| 2026-07-07 | KRW 1.995,00 | -%1,72 | KRW 1.930,00 | KRW 2.055,00 | KRW 1.930,00 | 12,64K |
| 2026-07-06 | KRW 2.030,00 | -%2,87 | KRW 2.090,00 | KRW 2.090,00 | KRW 1.950,00 | 8,44K |
| 2026-07-03 | KRW 2.090,00 | -%0,95 | KRW 2.110,00 | KRW 2.110,00 | KRW 1.860,00 | 30,29K |
| 2026-07-02 | KRW 2.110,00 | +%4,46 | KRW 2.000,00 | KRW 2.250,00 | KRW 1.945,00 | 38,85K |
| 2026-07-01 | KRW 2.020,00 | +%1,00 | KRW 2.000,00 | KRW 2.045,00 | KRW 1.950,00 | 18,09K |
| 2026-06-30 | KRW 2.000,00 | -%1,23 | KRW 2.020,00 | KRW 2.070,00 | KRW 1.970,00 | 22,10K |
| 2026-06-29 | KRW 2.025,00 | +%6,58 | KRW 1.855,00 | KRW 2.090,00 | KRW 1.855,00 | 29,32K |
| 2026-06-26 | KRW 1.900,00 | -%4,52 | KRW 1.990,00 | KRW 1.990,00 | KRW 1.805,00 | 55,05K |
| 2026-06-25 | KRW 1.990,00 | -%4,33 | KRW 2.080,00 | KRW 2.160,00 | KRW 1.985,00 | 31,79K |
| 2026-06-24 | KRW 2.080,00 | -%0,24 | KRW 2.085,00 | KRW 2.160,00 | KRW 2.040,00 | 27,59K |
| 2026-06-23 | KRW 2.085,00 | -%7,13 | KRW 2.225,00 | KRW 2.230,00 | KRW 2.055,00 | 36,14K |
| 2026-06-22 | KRW 2.245,00 | -%9,66 | KRW 2.485,00 | KRW 2.490,00 | KRW 2.175,00 | 53,74K |
| 2026-06-19 | KRW 2.485,00 | -%0,80 | KRW 2.510,00 | KRW 2.545,00 | KRW 2.425,00 | 48,47K |
| 2026-06-18 | KRW 2.505,00 | -%3,65 | KRW 2.615,00 | KRW 2.615,00 | KRW 2.500,00 | 34,14K |
| 2026-06-17 | KRW 2.600,00 | -%2,07 | KRW 2.655,00 | KRW 2.700,00 | KRW 2.570,00 | 21,90K |
| 2026-06-16 | KRW 2.655,00 | -%2,93 | KRW 2.760,00 | KRW 2.775,00 | KRW 2.655,00 | 48,48K |
| 2026-06-15 | KRW 2.735,00 | -%1,44 | KRW 2.810,00 | KRW 2.850,00 | KRW 2.715,00 | 91,64K |
| 2026-06-12 | KRW 2.775,00 | -%1,60 | KRW 2.950,00 | KRW 2.960,00 | KRW 2.750,00 | 140,51K |
| 2026-06-11 | KRW 2.820,00 | -%22,10 | KRW 3.315,00 | KRW 3.410,00 | KRW 2.820,00 | 474,85K |
| 2026-06-10 | KRW 3.620,00 | +%25,91 | KRW 3.050,00 | KRW 3.735,00 | KRW 2.965,00 | 5,62K |
| 2026-06-09 | KRW 2.875,00 | -%11,13 | KRW 3.555,00 | KRW 3.910,00 | KRW 2.855,00 | 485,14K |
| 2026-06-08 | KRW 3.235,00 | +%29,92 | KRW 2.490,00 | KRW 3.235,00 | KRW 2.490,00 | 137,39K |
| 2026-06-05 | KRW 2.490,00 | -%0,40 | KRW 2.500,00 | KRW 2.630,00 | KRW 2.475,00 | 14,95K |
| 2026-06-04 | KRW 2.500,00 | -%2,72 | KRW 2.610,00 | KRW 2.675,00 | KRW 2.500,00 | 28,21K |
| 2026-06-02 | KRW 2.570,00 | -%7,39 | KRW 2.775,00 | KRW 2.860,00 | KRW 2.510,00 | 53,03K |
| 2026-06-01 | KRW 2.775,00 | -%5,13 | KRW 2.925,00 | KRW 3.030,00 | KRW 2.775,00 | 32,83K |
| 2026-05-29 | KRW 2.925,00 | -%2,66 | KRW 3.010,00 | KRW 3.100,00 | KRW 2.875,00 | 18,19K |
| 2026-05-28 | KRW 3.005,00 | -%2,12 | KRW 3.050,00 | KRW 3.070,00 | KRW 2.925,00 | 18,93K |
| 2026-05-27 | KRW 3.070,00 | -%5,10 | KRW 3.235,00 | KRW 3.245,00 | KRW 3.065,00 | 29,96K |
| 2026-05-26 | KRW 3.235,00 | -%0,77 | KRW 3.155,00 | KRW 3.340,00 | KRW 3.155,00 | 24,72K |
| 2026-05-22 | KRW 3.260,00 | +%2,03 | KRW 3.195,00 | KRW 3.300,00 | KRW 3.100,00 | 14,30K |