Air Busan Co., Ltd. 298690
KRX · Güney Kore · Ulaştırma
KRW 1.507,00-2,00 (-%0,13)
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 1.507,00 | -%0,13 | KRW 1.511,00 | KRW 1.522,00 | KRW 1.504,00 | 33,30K |
| 2026-09-30 | KRW 1.509,00 | %0,00 | KRW 1.508,00 | KRW 1.515,00 | KRW 1.507,00 | 33,63K |
| 2026-09-29 | KRW 1.509,00 | -%0,40 | KRW 1.515,00 | KRW 1.515,00 | KRW 1.500,00 | 43,59K |
| 2026-09-28 | KRW 1.515,00 | -%0,72 | KRW 1.527,00 | KRW 1.530,00 | KRW 1.514,00 | 32,18K |
| 2026-09-23 | KRW 1.526,00 | %0,00 | KRW 1.555,00 | KRW 1.555,00 | KRW 1.524,00 | 42,36K |
| 2026-09-22 | KRW 1.526,00 | +%1,19 | KRW 1.495,00 | KRW 1.539,00 | KRW 1.495,00 | 65,06K |
| 2026-09-21 | KRW 1.508,00 | +%0,47 | KRW 1.507,00 | KRW 1.509,00 | KRW 1.495,00 | 39,62K |
| 2026-09-18 | KRW 1.501,00 | -%0,46 | KRW 1.524,00 | KRW 1.524,00 | KRW 1.496,00 | 75,51K |
| 2026-09-17 | KRW 1.508,00 | -%1,18 | KRW 1.525,00 | KRW 1.525,00 | KRW 1.508,00 | 25,97K |
| 2026-09-16 | KRW 1.526,00 | +%1,13 | KRW 1.540,00 | KRW 1.540,00 | KRW 1.499,00 | 100,94K |
| 2026-09-15 | KRW 1.509,00 | -%0,26 | KRW 1.547,00 | KRW 1.547,00 | KRW 1.506,00 | 24,36K |
| 2026-09-14 | KRW 1.513,00 | +%0,27 | KRW 1.505,00 | KRW 1.518,00 | KRW 1.500,00 | 24,64K |
| 2026-09-11 | KRW 1.509,00 | -%0,72 | KRW 1.508,00 | KRW 1.528,00 | KRW 1.495,00 | 19,25K |
| 2026-09-10 | KRW 1.520,00 | -%2,25 | KRW 1.539,00 | KRW 1.541,00 | KRW 1.450,00 | 171,86K |
| 2026-09-09 | KRW 1.555,00 | -%2,81 | KRW 1.590,00 | KRW 1.615,00 | KRW 1.550,00 | 52,48K |
| 2026-09-08 | KRW 1.600,00 | +%2,17 | KRW 1.566,00 | KRW 1.628,00 | KRW 1.551,00 | 168,81K |
| 2026-09-07 | KRW 1.566,00 | +%2,02 | KRW 1.532,00 | KRW 1.585,00 | KRW 1.532,00 | 106,77K |
| 2026-09-04 | KRW 1.535,00 | +%1,99 | KRW 1.505,00 | KRW 1.545,00 | KRW 1.505,00 | 39,79K |
| 2026-09-03 | KRW 1.505,00 | +%0,33 | KRW 1.510,00 | KRW 1.550,00 | KRW 1.505,00 | 77,06K |
| 2026-09-02 | KRW 1.500,00 | -%1,64 | KRW 1.501,00 | KRW 1.522,00 | KRW 1.500,00 | 36,17K |
| 2026-09-01 | KRW 1.525,00 | -%0,85 | KRW 1.520,00 | KRW 1.555,00 | KRW 1.514,00 | 62,61K |
| 2026-08-31 | KRW 1.538,00 | -%1,35 | KRW 1.559,00 | KRW 1.559,00 | KRW 1.511,00 | 63,97K |
| 2026-08-28 | KRW 1.559,00 | +%0,06 | KRW 1.559,00 | KRW 1.565,00 | KRW 1.551,00 | 44,24K |
| 2026-08-27 | KRW 1.558,00 | +%0,91 | KRW 1.544,00 | KRW 1.565,00 | KRW 1.537,00 | 56,63K |
| 2026-08-26 | KRW 1.544,00 | +%0,32 | KRW 1.527,00 | KRW 1.555,00 | KRW 1.479,00 | 114,78K |
| 2026-08-25 | KRW 1.539,00 | -%2,16 | KRW 1.575,00 | KRW 1.580,00 | KRW 1.525,00 | 69,61K |
| 2026-08-24 | KRW 1.573,00 | +%7,08 | KRW 1.512,00 | KRW 1.600,00 | KRW 1.512,00 | 296,03K |
| 2026-08-21 | KRW 1.469,00 | +%0,48 | KRW 1.450,00 | KRW 1.469,00 | KRW 1.444,00 | 40,24K |
| 2026-08-20 | KRW 1.462,00 | +%1,32 | KRW 1.438,00 | KRW 1.475,00 | KRW 1.434,00 | 56,63K |
| 2026-08-19 | KRW 1.443,00 | -%0,35 | KRW 1.448,00 | KRW 1.478,00 | KRW 1.431,00 | 71,48K |
| 2026-08-18 | KRW 1.448,00 | -%2,62 | KRW 1.487,00 | KRW 1.510,00 | KRW 1.445,00 | 123,99K |
| 2026-08-14 | KRW 1.487,00 | +%1,09 | KRW 1.473,00 | KRW 1.514,00 | KRW 1.466,00 | 210,12K |
| 2026-08-13 | KRW 1.471,00 | -%4,17 | KRW 1.537,00 | KRW 1.537,00 | KRW 1.413,00 | 325,58K |
| 2026-08-12 | KRW 1.535,00 | +%0,72 | KRW 1.524,00 | KRW 1.535,00 | KRW 1.516,00 | 74,79K |
| 2026-08-11 | KRW 1.524,00 | -%0,85 | KRW 1.537,00 | KRW 1.551,00 | KRW 1.523,00 | 78,37K |
| 2026-08-10 | KRW 1.537,00 | +%0,20 | KRW 1.541,00 | KRW 1.549,00 | KRW 1.510,00 | 82,49K |
| 2026-08-07 | KRW 1.534,00 | -%1,03 | KRW 1.550,00 | KRW 1.550,00 | KRW 1.519,00 | 95,60K |
| 2026-08-06 | KRW 1.550,00 | +%0,13 | KRW 1.540,00 | KRW 1.590,00 | KRW 1.537,00 | 330,47K |
| 2026-08-05 | KRW 1.548,00 | +%1,44 | KRW 1.535,00 | KRW 1.592,00 | KRW 1.528,00 | 154,08K |
| 2026-08-04 | KRW 1.526,00 | +%0,07 | KRW 1.510,00 | KRW 1.540,00 | KRW 1.510,00 | 115,38K |
| 2026-08-03 | KRW 1.525,00 | +%1,87 | KRW 1.497,00 | KRW 1.529,00 | KRW 1.472,00 | 150,56K |
| 2026-07-31 | KRW 1.497,00 | +%1,42 | KRW 1.470,00 | KRW 1.498,00 | KRW 1.462,00 | 190,35K |
| 2026-07-30 | KRW 1.476,00 | -%0,47 | KRW 1.421,00 | KRW 1.484,00 | KRW 1.421,00 | 165,05K |
| 2026-07-29 | KRW 1.483,00 | -%0,40 | KRW 1.488,00 | KRW 1.488,00 | KRW 1.400,00 | 176,14K |
| 2026-07-28 | KRW 1.489,00 | +%0,07 | KRW 1.499,00 | KRW 1.499,00 | KRW 1.401,00 | 209,28K |
| 2026-07-27 | KRW 1.488,00 | +%0,20 | KRW 1.485,00 | KRW 1.510,00 | KRW 1.467,00 | 154,11K |
| 2026-07-24 | KRW 1.485,00 | -%0,34 | KRW 1.469,00 | KRW 1.492,00 | KRW 1.444,00 | 68,41K |
| 2026-07-23 | KRW 1.490,00 | +%3,69 | KRW 1.438,00 | KRW 1.494,00 | KRW 1.434,00 | 88,83K |
| 2026-07-22 | KRW 1.437,00 | +%0,49 | KRW 1.420,00 | KRW 1.439,00 | KRW 1.420,00 | 85,45K |
| 2026-07-21 | KRW 1.430,00 | +%1,20 | KRW 1.403,00 | KRW 1.430,00 | KRW 1.403,00 | 54,74K |
| 2026-07-20 | KRW 1.413,00 | -%2,62 | KRW 1.449,00 | KRW 1.449,00 | KRW 1.404,00 | 94,33K |
| 2026-07-16 | KRW 1.451,00 | -%2,55 | KRW 1.489,00 | KRW 1.495,00 | KRW 1.402,00 | 516,40K |
| 2026-07-15 | KRW 1.489,00 | +%1,85 | KRW 1.518,00 | KRW 1.518,00 | KRW 1.465,00 | 246,06K |
| 2026-07-14 | KRW 1.462,00 | -%1,62 | KRW 1.516,00 | KRW 1.588,00 | KRW 1.456,00 | 244,73K |
| 2026-07-13 | KRW 1.486,00 | -%8,55 | KRW 1.579,00 | KRW 1.640,00 | KRW 1.481,00 | 277,27K |
| 2026-07-10 | KRW 1.625,00 | +%3,77 | KRW 1.566,00 | KRW 1.652,00 | KRW 1.532,00 | 544,65K |
| 2026-07-09 | KRW 1.566,00 | +%6,82 | KRW 1.454,00 | KRW 1.679,00 | KRW 1.454,00 | 1,78M |
| 2026-07-08 | KRW 1.466,00 | -%3,17 | KRW 1.501,00 | KRW 1.515,00 | KRW 1.460,00 | 232,98K |
| 2026-07-07 | KRW 1.514,00 | -%0,98 | KRW 1.506,00 | KRW 1.629,00 | KRW 1.450,00 | 183,75K |
| 2026-07-06 | KRW 1.529,00 | -%1,67 | KRW 1.561,00 | KRW 1.569,00 | KRW 1.500,00 | 100,38K |
| 2026-07-03 | KRW 1.555,00 | -%1,27 | KRW 1.577,00 | KRW 1.590,00 | KRW 1.484,00 | 123,57K |
| 2026-07-02 | KRW 1.575,00 | +%0,38 | KRW 1.546,00 | KRW 1.622,00 | KRW 1.540,00 | 139,01K |
| 2026-07-01 | KRW 1.569,00 | +%1,75 | KRW 1.543,00 | KRW 1.591,00 | KRW 1.520,00 | 147,71K |
| 2026-06-30 | KRW 1.542,00 | -%2,84 | KRW 1.588,00 | KRW 1.644,00 | KRW 1.540,00 | 140,00K |
| 2026-06-29 | KRW 1.587,00 | +%5,94 | KRW 1.498,00 | KRW 1.600,00 | KRW 1.488,00 | 243,22K |
| 2026-06-26 | KRW 1.498,00 | -%7,42 | KRW 1.603,00 | KRW 1.950,00 | KRW 1.400,00 | 2,04M |
| 2026-06-25 | KRW 1.618,00 | +%2,66 | KRW 1.580,00 | KRW 1.706,00 | KRW 1.576,00 | 226,18K |
| 2026-06-24 | KRW 1.576,00 | +%2,27 | KRW 1.511,00 | KRW 1.582,00 | KRW 1.511,00 | 173,99K |
| 2026-06-23 | KRW 1.541,00 | -%1,47 | KRW 1.564,00 | KRW 1.583,00 | KRW 1.533,00 | 201,38K |
| 2026-06-22 | KRW 1.564,00 | -%2,92 | KRW 1.575,00 | KRW 1.619,00 | KRW 1.559,00 | 129,43K |
| 2026-06-19 | KRW 1.611,00 | -%4,22 | KRW 1.680,00 | KRW 1.700,00 | KRW 1.595,00 | 246,55K |
| 2026-06-18 | KRW 1.682,00 | -%4,54 | KRW 1.762,00 | KRW 1.763,00 | KRW 1.658,00 | 253,95K |
| 2026-06-17 | KRW 1.762,00 | -%2,06 | KRW 1.800,00 | KRW 1.822,00 | KRW 1.752,00 | 158,03K |
| 2026-06-16 | KRW 1.799,00 | -%3,44 | KRW 1.861,00 | KRW 1.862,00 | KRW 1.799,00 | 326,65K |
| 2026-06-15 | KRW 1.863,00 | +%13,11 | KRW 1.810,00 | KRW 2.085,00 | KRW 1.717,00 | 2,14M |
| 2026-06-12 | KRW 1.647,00 | +%3,91 | KRW 1.629,00 | KRW 1.666,00 | KRW 1.621,00 | 121,18K |
| 2026-06-11 | KRW 1.585,00 | -%0,06 | KRW 1.586,00 | KRW 1.602,00 | KRW 1.520,00 | 121,90K |
| 2026-06-10 | KRW 1.586,00 | -%1,31 | KRW 1.605,00 | KRW 1.612,00 | KRW 1.550,00 | 55 |
| 2026-06-09 | KRW 1.607,00 | +%1,39 | KRW 1.585,00 | KRW 1.628,00 | KRW 1.585,00 | 91,65K |
| 2026-06-08 | KRW 1.585,00 | -%4,06 | KRW 1.649,00 | KRW 1.650,00 | KRW 1.583,00 | 223,14K |
| 2026-06-05 | KRW 1.652,00 | -%0,48 | KRW 1.661,00 | KRW 1.704,00 | KRW 1.625,00 | 201,28K |
| 2026-06-04 | KRW 1.660,00 | -%1,19 | KRW 1.680,00 | KRW 1.728,00 | KRW 1.660,00 | 132,11K |
| 2026-06-02 | KRW 1.680,00 | -%1,75 | KRW 1.710,00 | KRW 1.738,00 | KRW 1.669,00 | 187,29K |
| 2026-06-01 | KRW 1.710,00 | -%5,11 | KRW 1.802,00 | KRW 1.802,00 | KRW 1.650,00 | 289,99K |
| 2026-05-29 | KRW 1.802,00 | -%2,54 | KRW 1.850,00 | KRW 1.897,00 | KRW 1.792,00 | 209,70K |
| 2026-05-28 | KRW 1.849,00 | -%1,44 | KRW 1.854,00 | KRW 1.876,00 | KRW 1.835,00 | 183,77K |
| 2026-05-27 | KRW 1.876,00 | -%1,42 | KRW 1.903,00 | KRW 1.903,00 | KRW 1.858,00 | 156,43K |
| 2026-05-26 | KRW 1.903,00 | -%1,45 | KRW 1.935,00 | KRW 1.995,00 | KRW 1.890,00 | 163,38K |
| 2026-05-22 | KRW 1.931,00 | +%1,10 | KRW 1.950,00 | KRW 1.955,00 | KRW 1.922,00 | 80,93K |
| 2026-05-21 | KRW 1.910,00 | +%1,87 | KRW 1.892,00 | KRW 1.965,00 | KRW 1.892,00 | 182,07K |