Graphy Inc. 318060
KRX · Güney Kore · Proses Endüstrileri
KRW 16.170,00-110,00 (-%0,68)
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 16.170,00 | -%0,68 | KRW 16.390,00 | KRW 16.600,00 | KRW 15.820,00 | 87,51K |
| 2026-10-01 | KRW 16.280,00 | +%5,30 | KRW 15.830,00 | KRW 16.490,00 | KRW 15.380,00 | 74,02K |
| 2026-09-30 | KRW 15.460,00 | -%0,32 | KRW 15.340,00 | KRW 15.860,00 | KRW 15.320,00 | 27,49K |
| 2026-09-29 | KRW 15.510,00 | -%1,59 | KRW 15.770,00 | KRW 15.990,00 | KRW 15.210,00 | 46,39K |
| 2026-09-28 | KRW 15.760,00 | -%1,38 | KRW 16.140,00 | KRW 16.450,00 | KRW 15.740,00 | 37,83K |
| 2026-09-23 | KRW 15.980,00 | +%0,76 | KRW 15.920,00 | KRW 16.270,00 | KRW 15.720,00 | 29,59K |
| 2026-09-22 | KRW 15.860,00 | -%1,25 | KRW 16.060,00 | KRW 16.170,00 | KRW 15.840,00 | 42,62K |
| 2026-09-21 | KRW 16.060,00 | -%0,99 | KRW 15.890,00 | KRW 16.240,00 | KRW 15.890,00 | 34,44K |
| 2026-09-18 | KRW 16.220,00 | -%3,45 | KRW 16.840,00 | KRW 16.840,00 | KRW 16.080,00 | 64,45K |
| 2026-09-17 | KRW 16.800,00 | -%1,75 | KRW 17.090,00 | KRW 17.250,00 | KRW 16.540,00 | 58,16K |
| 2026-09-16 | KRW 17.100,00 | +%1,12 | KRW 16.760,00 | KRW 17.160,00 | KRW 16.320,00 | 37,73K |
| 2026-09-15 | KRW 16.910,00 | -%1,11 | KRW 17.050,00 | KRW 17.170,00 | KRW 16.400,00 | 37,49K |
| 2026-09-14 | KRW 17.100,00 | -%1,78 | KRW 17.410,00 | KRW 17.410,00 | KRW 16.570,00 | 43,83K |
| 2026-09-11 | KRW 17.410,00 | -%1,92 | KRW 17.330,00 | KRW 17.730,00 | KRW 17.110,00 | 29,52K |
| 2026-09-10 | KRW 17.750,00 | -%1,88 | KRW 18.100,00 | KRW 18.300,00 | KRW 17.440,00 | 32,16K |
| 2026-09-09 | KRW 18.090,00 | +%1,06 | KRW 17.900,00 | KRW 18.780,00 | KRW 16.990,00 | 36,30K |
| 2026-09-08 | KRW 17.900,00 | -%0,22 | KRW 17.950,00 | KRW 18.360,00 | KRW 17.820,00 | 41,31K |
| 2026-09-07 | KRW 17.940,00 | -%1,16 | KRW 18.020,00 | KRW 18.860,00 | KRW 17.730,00 | 53,70K |
| 2026-09-04 | KRW 18.150,00 | +%6,33 | KRW 17.000,00 | KRW 18.220,00 | KRW 16.980,00 | 41,46K |
| 2026-09-03 | KRW 17.070,00 | -%3,45 | KRW 17.690,00 | KRW 17.950,00 | KRW 16.800,00 | 48,88K |
| 2026-09-02 | KRW 17.680,00 | -%6,06 | KRW 18.270,00 | KRW 18.710,00 | KRW 17.320,00 | 62,68K |
| 2026-09-01 | KRW 18.820,00 | +%8,22 | KRW 17.600,00 | KRW 19.000,00 | KRW 17.140,00 | 100,52K |
| 2026-08-31 | KRW 17.390,00 | -%3,60 | KRW 18.040,00 | KRW 18.040,00 | KRW 16.900,00 | 63,15K |
| 2026-08-28 | KRW 18.040,00 | -%0,06 | KRW 18.040,00 | KRW 18.490,00 | KRW 17.600,00 | 56,60K |
| 2026-08-27 | KRW 18.050,00 | -%1,20 | KRW 18.270,00 | KRW 18.640,00 | KRW 17.970,00 | 47,35K |
| 2026-08-26 | KRW 18.270,00 | +%0,38 | KRW 18.190,00 | KRW 18.660,00 | KRW 17.660,00 | 65,48K |
| 2026-08-25 | KRW 18.200,00 | -%4,36 | KRW 18.800,00 | KRW 18.990,00 | KRW 17.860,00 | 78,76K |
| 2026-08-24 | KRW 19.030,00 | +%0,32 | KRW 18.980,00 | KRW 19.260,00 | KRW 17.660,00 | 79,23K |
| 2026-08-21 | KRW 18.970,00 | -%7,01 | KRW 20.450,00 | KRW 20.550,00 | KRW 18.870,00 | 111,47K |
| 2026-08-20 | KRW 20.400,00 | +%1,24 | KRW 20.600,00 | KRW 22.250,00 | KRW 19.780,00 | 147,71K |
| 2026-08-19 | KRW 20.150,00 | -%0,98 | KRW 20.250,00 | KRW 20.850,00 | KRW 18.800,00 | 95,88K |
| 2026-08-18 | KRW 20.350,00 | -%0,25 | KRW 20.550,00 | KRW 22.450,00 | KRW 19.850,00 | 129,70K |
| 2026-08-14 | KRW 20.400,00 | +%8,74 | KRW 18.820,00 | KRW 20.400,00 | KRW 18.310,00 | 126,30K |
| 2026-08-13 | KRW 18.760,00 | -%3,79 | KRW 19.500,00 | KRW 19.610,00 | KRW 18.410,00 | 138,70K |
| 2026-08-12 | KRW 19.500,00 | -%12,56 | KRW 22.300,00 | KRW 22.300,00 | KRW 19.270,00 | 204,27K |
| 2026-08-11 | KRW 22.300,00 | +%10,95 | KRW 20.200,00 | KRW 23.750,00 | KRW 20.200,00 | 243,45K |
| 2026-08-10 | KRW 20.100,00 | +%6,57 | KRW 19.130,00 | KRW 20.550,00 | KRW 19.130,00 | 93,11K |
| 2026-08-07 | KRW 18.860,00 | +%2,56 | KRW 18.130,00 | KRW 18.860,00 | KRW 17.650,00 | 42,46K |
| 2026-08-06 | KRW 18.390,00 | -%3,21 | KRW 19.000,00 | KRW 19.500,00 | KRW 17.910,00 | 59,96K |
| 2026-08-05 | KRW 19.000,00 | +%1,93 | KRW 18.550,00 | KRW 20.050,00 | KRW 18.160,00 | 91,27K |
| 2026-08-04 | KRW 18.640,00 | +%2,64 | KRW 17.600,00 | KRW 19.740,00 | KRW 17.600,00 | 82,62K |
| 2026-08-03 | KRW 18.160,00 | +%9,00 | KRW 16.140,00 | KRW 19.180,00 | KRW 16.140,00 | 114,74K |
| 2026-07-31 | KRW 16.660,00 | +%6,45 | KRW 15.850,00 | KRW 16.660,00 | KRW 15.850,00 | 75,74K |
| 2026-07-30 | KRW 15.650,00 | -%2,19 | KRW 15.800,00 | KRW 17.070,00 | KRW 15.520,00 | 51,28K |
| 2026-07-29 | KRW 16.000,00 | -%8,68 | KRW 17.300,00 | KRW 17.780,00 | KRW 15.440,00 | 111,43K |
| 2026-07-28 | KRW 17.520,00 | -%3,52 | KRW 17.810,00 | KRW 18.160,00 | KRW 16.700,00 | 71,06K |
| 2026-07-27 | KRW 18.160,00 | +%8,68 | KRW 16.980,00 | KRW 19.340,00 | KRW 16.960,00 | 76,54K |
| 2026-07-24 | KRW 16.710,00 | -%6,65 | KRW 17.710,00 | KRW 17.710,00 | KRW 15.500,00 | 150,46K |
| 2026-07-23 | KRW 17.900,00 | +%1,65 | KRW 17.450,00 | KRW 18.110,00 | KRW 17.100,00 | 52,41K |
| 2026-07-22 | KRW 17.610,00 | -%0,23 | KRW 17.920,00 | KRW 18.680,00 | KRW 17.420,00 | 37,23K |
| 2026-07-21 | KRW 17.650,00 | -%2,05 | KRW 17.850,00 | KRW 18.350,00 | KRW 17.000,00 | 57,11K |
| 2026-07-20 | KRW 18.020,00 | -%7,11 | KRW 19.400,00 | KRW 19.740,00 | KRW 17.880,00 | 64,88K |
| 2026-07-16 | KRW 19.400,00 | -%5,13 | KRW 20.250,00 | KRW 20.650,00 | KRW 19.370,00 | 68,73K |
| 2026-07-15 | KRW 20.450,00 | +%11,75 | KRW 18.300,00 | KRW 21.150,00 | KRW 18.250,00 | 160,21K |
| 2026-07-14 | KRW 18.300,00 | +%5,60 | KRW 17.300,00 | KRW 21.000,00 | KRW 16.800,00 | 173,11K |
| 2026-07-13 | KRW 17.330,00 | -%6,32 | KRW 18.110,00 | KRW 19.470,00 | KRW 17.310,00 | 138,38K |
| 2026-07-10 | KRW 18.500,00 | +%5,47 | KRW 17.200,00 | KRW 18.780,00 | KRW 17.060,00 | 72,82K |
| 2026-07-09 | KRW 17.540,00 | -%7,83 | KRW 19.030,00 | KRW 19.210,00 | KRW 17.300,00 | 128,76K |
| 2026-07-08 | KRW 19.030,00 | +%5,43 | KRW 18.050,00 | KRW 21.600,00 | KRW 17.640,00 | 304,19K |
| 2026-07-07 | KRW 18.050,00 | +%8,34 | KRW 16.100,00 | KRW 18.450,00 | KRW 16.100,00 | 109,19K |
| 2026-07-06 | KRW 16.660,00 | +%0,79 | KRW 16.410,00 | KRW 16.930,00 | KRW 15.680,00 | 48,19K |
| 2026-07-03 | KRW 16.530,00 | +%4,16 | KRW 15.880,00 | KRW 16.590,00 | KRW 14.990,00 | 76,23K |
| 2026-07-02 | KRW 15.870,00 | -%4,68 | KRW 16.650,00 | KRW 17.440,00 | KRW 15.760,00 | 110,64K |
| 2026-07-01 | KRW 16.650,00 | -%2,00 | KRW 16.960,00 | KRW 17.370,00 | KRW 16.230,00 | 75,58K |
| 2026-06-30 | KRW 16.990,00 | -%2,36 | KRW 17.190,00 | KRW 18.090,00 | KRW 16.880,00 | 59,87K |
| 2026-06-29 | KRW 17.400,00 | +%11,83 | KRW 15.560,00 | KRW 17.700,00 | KRW 15.560,00 | 112,33K |
| 2026-06-26 | KRW 15.560,00 | -%6,66 | KRW 16.500,00 | KRW 16.670,00 | KRW 14.260,00 | 181,58K |
| 2026-06-25 | KRW 16.670,00 | -%6,98 | KRW 17.930,00 | KRW 18.140,00 | KRW 16.500,00 | 73,68K |
| 2026-06-24 | KRW 17.920,00 | +%5,23 | KRW 16.450,00 | KRW 18.300,00 | KRW 16.450,00 | 94,39K |
| 2026-06-23 | KRW 17.030,00 | -%6,94 | KRW 17.520,00 | KRW 18.210,00 | KRW 16.380,00 | 183,51K |
| 2026-06-22 | KRW 18.300,00 | -%3,38 | KRW 18.530,00 | KRW 19.060,00 | KRW 17.700,00 | 103,42K |
| 2026-06-19 | KRW 18.940,00 | -%8,28 | KRW 21.150,00 | KRW 21.200,00 | KRW 18.290,00 | 208,63K |
| 2026-06-18 | KRW 20.650,00 | -%10,22 | KRW 22.900,00 | KRW 22.900,00 | KRW 20.650,00 | 124,18K |
| 2026-06-17 | KRW 23.000,00 | +%2,45 | KRW 22.500,00 | KRW 24.100,00 | KRW 20.900,00 | 118,21K |
| 2026-06-16 | KRW 22.450,00 | +%2,05 | KRW 22.250,00 | KRW 23.400,00 | KRW 21.300,00 | 93,31K |
| 2026-06-15 | KRW 22.000,00 | +%0,69 | KRW 22.150,00 | KRW 23.400,00 | KRW 21.600,00 | 69,23K |
| 2026-06-12 | KRW 21.850,00 | -%2,46 | KRW 22.550,00 | KRW 23.000,00 | KRW 21.600,00 | 79,21K |
| 2026-06-11 | KRW 22.400,00 | +%2,52 | KRW 21.000,00 | KRW 22.900,00 | KRW 20.500,00 | 55,56K |
| 2026-06-10 | KRW 21.850,00 | -%4,17 | KRW 22.500,00 | KRW 23.250,00 | KRW 21.000,00 | 86,23K |
| 2026-06-09 | KRW 22.800,00 | +%7,80 | KRW 21.200,00 | KRW 23.400,00 | KRW 20.550,00 | 157,65K |
| 2026-06-08 | KRW 21.150,00 | -%11,32 | KRW 22.150,00 | KRW 23.000,00 | KRW 20.600,00 | 177,77K |
| 2026-06-05 | KRW 23.850,00 | +%0,63 | KRW 24.100,00 | KRW 26.400,00 | KRW 23.150,00 | 276,48K |
| 2026-06-04 | KRW 23.700,00 | +%5,57 | KRW 22.450,00 | KRW 24.450,00 | KRW 21.750,00 | 190,39K |
| 2026-06-02 | KRW 22.450,00 | +%2,05 | KRW 21.500,00 | KRW 22.900,00 | KRW 20.500,00 | 219,21K |
| 2026-06-01 | KRW 22.000,00 | -%4,56 | KRW 22.450,00 | KRW 23.050,00 | KRW 20.950,00 | 213,87K |
| 2026-05-29 | KRW 23.050,00 | -%5,53 | KRW 24.150,00 | KRW 24.400,00 | KRW 22.400,00 | 151,87K |
| 2026-05-28 | KRW 24.400,00 | -%3,56 | KRW 25.100,00 | KRW 25.300,00 | KRW 23.350,00 | 207,99K |
| 2026-05-27 | KRW 25.300,00 | -%3,80 | KRW 26.000,00 | KRW 26.500,00 | KRW 25.100,00 | 125,79K |
| 2026-05-26 | KRW 26.300,00 | -%2,41 | KRW 27.500,00 | KRW 27.650,00 | KRW 25.850,00 | 115,04K |
| 2026-05-22 | KRW 26.950,00 | +%2,86 | KRW 26.200,00 | KRW 27.850,00 | KRW 26.150,00 | 118,69K |