LS THiRA-UTECH CO.,LTD 322180
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 4.630,00+295,00 (+%6,81)
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 4.630,00 | +%6,81 | KRW 4.675,00 | KRW 4.675,00 | KRW 4.370,00 | 195,16K |
| 2026-10-01 | KRW 4.335,00 | +%4,21 | KRW 4.140,00 | KRW 4.435,00 | KRW 4.140,00 | 92,35K |
| 2026-09-30 | KRW 4.160,00 | +%2,34 | KRW 4.035,00 | KRW 4.195,00 | KRW 4.035,00 | 44,23K |
| 2026-09-29 | KRW 4.065,00 | -%1,81 | KRW 4.140,00 | KRW 4.140,00 | KRW 4.005,00 | 35,90K |
| 2026-09-28 | KRW 4.140,00 | +%2,86 | KRW 4.025,00 | KRW 4.190,00 | KRW 3.960,00 | 56,93K |
| 2026-09-23 | KRW 4.025,00 | -%1,11 | KRW 4.065,00 | KRW 4.065,00 | KRW 3.980,00 | 30,11K |
| 2026-09-22 | KRW 4.070,00 | -%0,25 | KRW 4.070,00 | KRW 4.185,00 | KRW 3.960,00 | 42,82K |
| 2026-09-21 | KRW 4.080,00 | -%2,63 | KRW 4.180,00 | KRW 4.250,00 | KRW 4.035,00 | 70,39K |
| 2026-09-18 | KRW 4.190,00 | +%2,95 | KRW 4.105,00 | KRW 4.240,00 | KRW 4.105,00 | 84,30K |
| 2026-09-17 | KRW 4.070,00 | +%1,50 | KRW 4.015,00 | KRW 4.100,00 | KRW 3.960,00 | 51,19K |
| 2026-09-16 | KRW 4.010,00 | +%0,38 | KRW 3.995,00 | KRW 4.100,00 | KRW 3.910,00 | 54,24K |
| 2026-09-15 | KRW 3.995,00 | +%2,44 | KRW 4.000,00 | KRW 4.025,00 | KRW 3.855,00 | 41,61K |
| 2026-09-14 | KRW 3.900,00 | -%2,38 | KRW 4.050,00 | KRW 4.050,00 | KRW 3.830,00 | 51,37K |
| 2026-09-11 | KRW 3.995,00 | -%0,87 | KRW 4.030,00 | KRW 4.030,00 | KRW 3.935,00 | 47,85K |
| 2026-09-10 | KRW 4.030,00 | +%0,88 | KRW 4.015,00 | KRW 4.055,00 | KRW 3.950,00 | 36,58K |
| 2026-09-09 | KRW 3.995,00 | +%1,91 | KRW 4.080,00 | KRW 4.080,00 | KRW 3.950,00 | 37,32K |
| 2026-09-08 | KRW 3.920,00 | -%2,12 | KRW 3.950,00 | KRW 4.080,00 | KRW 3.920,00 | 46,52K |
| 2026-09-07 | KRW 4.005,00 | %0,00 | KRW 4.100,00 | KRW 4.195,00 | KRW 3.985,00 | 71,63K |
| 2026-09-04 | KRW 4.005,00 | +%3,22 | KRW 3.880,00 | KRW 4.110,00 | KRW 3.880,00 | 103,19K |
| 2026-09-03 | KRW 3.880,00 | -%3,96 | KRW 4.010,00 | KRW 4.025,00 | KRW 3.820,00 | 57,19K |
| 2026-09-02 | KRW 4.040,00 | -%1,22 | KRW 4.090,00 | KRW 4.150,00 | KRW 3.960,00 | 58,15K |
| 2026-09-01 | KRW 4.090,00 | -%1,92 | KRW 4.170,00 | KRW 4.170,00 | KRW 4.045,00 | 32,44K |
| 2026-08-31 | KRW 4.170,00 | -%0,36 | KRW 4.185,00 | KRW 4.185,00 | KRW 3.980,00 | 61,97K |
| 2026-08-28 | KRW 4.185,00 | +%1,33 | KRW 4.130,00 | KRW 4.215,00 | KRW 4.105,00 | 40,10K |
| 2026-08-27 | KRW 4.130,00 | +%0,61 | KRW 4.105,00 | KRW 4.165,00 | KRW 4.070,00 | 32,43K |
| 2026-08-26 | KRW 4.105,00 | -%0,85 | KRW 4.135,00 | KRW 4.180,00 | KRW 4.015,00 | 53,64K |
| 2026-08-25 | KRW 4.140,00 | %0,00 | KRW 4.140,00 | KRW 4.165,00 | KRW 3.950,00 | 88,70K |
| 2026-08-24 | KRW 4.140,00 | +%2,10 | KRW 4.020,00 | KRW 4.175,00 | KRW 4.020,00 | 68,74K |
| 2026-08-21 | KRW 4.055,00 | -%3,57 | KRW 4.160,00 | KRW 4.190,00 | KRW 3.970,00 | 127,68K |
| 2026-08-20 | KRW 4.205,00 | -%2,44 | KRW 4.310,00 | KRW 4.400,00 | KRW 4.165,00 | 60,88K |
| 2026-08-19 | KRW 4.310,00 | +%0,94 | KRW 4.195,00 | KRW 4.330,00 | KRW 4.050,00 | 77,20K |
| 2026-08-18 | KRW 4.270,00 | -%7,17 | KRW 4.610,00 | KRW 4.660,00 | KRW 4.155,00 | 159,24K |
| 2026-08-14 | KRW 4.600,00 | +%1,43 | KRW 4.535,00 | KRW 4.780,00 | KRW 4.500,00 | 112,20K |
| 2026-08-13 | KRW 4.535,00 | -%5,52 | KRW 4.895,00 | KRW 4.895,00 | KRW 4.485,00 | 179,17K |
| 2026-08-12 | KRW 4.800,00 | +%2,45 | KRW 4.690,00 | KRW 4.840,00 | KRW 4.625,00 | 111,85K |
| 2026-08-11 | KRW 4.685,00 | +%3,42 | KRW 4.560,00 | KRW 4.785,00 | KRW 4.440,00 | 112,86K |
| 2026-08-10 | KRW 4.530,00 | +%6,46 | KRW 4.255,00 | KRW 4.535,00 | KRW 4.255,00 | 105,83K |
| 2026-08-07 | KRW 4.255,00 | -%4,70 | KRW 4.520,00 | KRW 4.520,00 | KRW 4.190,00 | 102,59K |
| 2026-08-06 | KRW 4.465,00 | +%4,81 | KRW 4.260,00 | KRW 4.535,00 | KRW 4.020,00 | 241,16K |
| 2026-08-05 | KRW 4.260,00 | +%2,28 | KRW 4.170,00 | KRW 4.485,00 | KRW 4.170,00 | 122,32K |
| 2026-08-04 | KRW 4.165,00 | +%5,71 | KRW 3.940,00 | KRW 4.200,00 | KRW 3.910,00 | 137,95K |
| 2026-08-03 | KRW 3.940,00 | +%3,68 | KRW 3.880,00 | KRW 4.050,00 | KRW 3.800,00 | 169,50K |
| 2026-07-31 | KRW 3.800,00 | +%13,26 | KRW 3.480,00 | KRW 3.800,00 | KRW 3.455,00 | 180,75K |
| 2026-07-30 | KRW 3.355,00 | +%0,15 | KRW 3.305,00 | KRW 3.490,00 | KRW 3.305,00 | 194,61K |
| 2026-07-29 | KRW 3.350,00 | -%8,22 | KRW 3.770,00 | KRW 3.805,00 | KRW 3.270,00 | 346,68K |
| 2026-07-28 | KRW 3.650,00 | -%7,83 | KRW 4.000,00 | KRW 4.000,00 | KRW 3.605,00 | 132,13K |
| 2026-07-27 | KRW 3.960,00 | +%3,26 | KRW 3.885,00 | KRW 4.100,00 | KRW 3.850,00 | 77,17K |
| 2026-07-24 | KRW 3.835,00 | -%5,31 | KRW 3.960,00 | KRW 3.985,00 | KRW 3.830,00 | 103,92K |
| 2026-07-23 | KRW 4.050,00 | +%7,57 | KRW 3.915,00 | KRW 4.050,00 | KRW 3.800,00 | 99,32K |
| 2026-07-22 | KRW 3.765,00 | +%2,59 | KRW 3.850,00 | KRW 4.015,00 | KRW 3.760,00 | 135,76K |
| 2026-07-21 | KRW 3.670,00 | +%1,24 | KRW 3.625,00 | KRW 3.800,00 | KRW 3.495,00 | 130,79K |
| 2026-07-20 | KRW 3.625,00 | -%6,09 | KRW 3.855,00 | KRW 3.855,00 | KRW 3.555,00 | 168,27K |
| 2026-07-16 | KRW 3.860,00 | -%2,28 | KRW 3.980,00 | KRW 3.980,00 | KRW 3.750,00 | 113,12K |
| 2026-07-15 | KRW 3.950,00 | +%5,90 | KRW 3.800,00 | KRW 4.065,00 | KRW 3.800,00 | 92,25K |
| 2026-07-14 | KRW 3.730,00 | -%5,21 | KRW 3.930,00 | KRW 3.930,00 | KRW 3.660,00 | 159,29K |
| 2026-07-13 | KRW 3.935,00 | -%6,20 | KRW 4.150,00 | KRW 4.370,00 | KRW 3.935,00 | 146,28K |
| 2026-07-10 | KRW 4.195,00 | +%11,13 | KRW 3.780,00 | KRW 4.250,00 | KRW 3.780,00 | 116,35K |
| 2026-07-09 | KRW 3.775,00 | -%0,92 | KRW 3.810,00 | KRW 4.000,00 | KRW 3.685,00 | 161,15K |
| 2026-07-08 | KRW 3.810,00 | -%7,30 | KRW 4.105,00 | KRW 4.105,00 | KRW 3.800,00 | 155,25K |
| 2026-07-07 | KRW 4.110,00 | -%2,84 | KRW 4.230,00 | KRW 4.305,00 | KRW 3.975,00 | 154,08K |
| 2026-07-06 | KRW 4.230,00 | -%4,94 | KRW 4.580,00 | KRW 4.580,00 | KRW 4.175,00 | 85,28K |
| 2026-07-03 | KRW 4.450,00 | +%4,95 | KRW 4.310,00 | KRW 4.490,00 | KRW 4.020,00 | 111,06K |
| 2026-07-02 | KRW 4.240,00 | -%7,63 | KRW 4.555,00 | KRW 4.585,00 | KRW 4.220,00 | 108,85K |
| 2026-07-01 | KRW 4.590,00 | +%6,50 | KRW 4.390,00 | KRW 4.680,00 | KRW 4.280,00 | 163,69K |
| 2026-06-30 | KRW 4.310,00 | -%2,93 | KRW 4.645,00 | KRW 4.645,00 | KRW 4.295,00 | 135,48K |
| 2026-06-29 | KRW 4.440,00 | +%8,29 | KRW 4.250,00 | KRW 4.445,00 | KRW 4.100,00 | 142,30K |
| 2026-06-26 | KRW 4.100,00 | -%1,20 | KRW 4.060,00 | KRW 4.275,00 | KRW 3.940,00 | 188,11K |
| 2026-06-25 | KRW 4.150,00 | -%7,26 | KRW 4.415,00 | KRW 4.500,00 | KRW 4.105,00 | 260,76K |
| 2026-06-24 | KRW 4.475,00 | +%3,59 | KRW 4.240,00 | KRW 4.560,00 | KRW 4.120,00 | 280,94K |
| 2026-06-23 | KRW 4.320,00 | -%5,47 | KRW 4.560,00 | KRW 4.855,00 | KRW 4.235,00 | 406,41K |
| 2026-06-22 | KRW 4.570,00 | -%6,92 | KRW 4.895,00 | KRW 5.100,00 | KRW 4.470,00 | 336,30K |
| 2026-06-19 | KRW 4.910,00 | -%5,94 | KRW 5.220,00 | KRW 5.270,00 | KRW 4.805,00 | 369,01K |
| 2026-06-18 | KRW 5.220,00 | -%5,78 | KRW 5.540,00 | KRW 5.590,00 | KRW 5.140,00 | 169,41K |
| 2026-06-17 | KRW 5.540,00 | +%3,75 | KRW 5.350,00 | KRW 5.700,00 | KRW 5.240,00 | 110,11K |
| 2026-06-16 | KRW 5.340,00 | -%1,66 | KRW 5.430,00 | KRW 5.550,00 | KRW 5.300,00 | 101,15K |
| 2026-06-15 | KRW 5.430,00 | -%0,37 | KRW 5.530,00 | KRW 5.800,00 | KRW 5.420,00 | 132,33K |
| 2026-06-12 | KRW 5.450,00 | +%3,61 | KRW 5.360,00 | KRW 5.690,00 | KRW 5.360,00 | 158,20K |
| 2026-06-11 | KRW 5.260,00 | -%1,87 | KRW 5.280,00 | KRW 5.320,00 | KRW 5.100,00 | 143,63K |
| 2026-06-10 | KRW 5.360,00 | -%2,01 | KRW 5.360,00 | KRW 5.650,00 | KRW 5.230,00 | 12 |
| 2026-06-09 | KRW 5.470,00 | +%2,24 | KRW 5.430,00 | KRW 5.620,00 | KRW 5.410,00 | 109,16K |
| 2026-06-08 | KRW 5.350,00 | -%11,28 | KRW 5.700,00 | KRW 5.790,00 | KRW 5.300,00 | 283,44K |
| 2026-06-05 | KRW 6.030,00 | -%3,37 | KRW 6.190,00 | KRW 6.230,00 | KRW 5.910,00 | 121,77K |
| 2026-06-04 | KRW 6.240,00 | -%0,16 | KRW 6.200,00 | KRW 6.550,00 | KRW 6.120,00 | 139,59K |
| 2026-06-02 | KRW 6.250,00 | -%3,10 | KRW 6.470,00 | KRW 6.770,00 | KRW 5.950,00 | 367,63K |
| 2026-06-01 | KRW 6.450,00 | -%1,53 | KRW 6.740,00 | KRW 6.910,00 | KRW 6.400,00 | 332,95K |
| 2026-05-29 | KRW 6.550,00 | -%4,66 | KRW 6.890,00 | KRW 7.020,00 | KRW 6.500,00 | 297,43K |
| 2026-05-28 | KRW 6.870,00 | -%3,10 | KRW 7.240,00 | KRW 7.240,00 | KRW 6.550,00 | 283,03K |
| 2026-05-27 | KRW 7.090,00 | -%5,34 | KRW 7.500,00 | KRW 7.520,00 | KRW 7.030,00 | 198,57K |
| 2026-05-26 | KRW 7.490,00 | -%4,59 | KRW 7.900,00 | KRW 8.180,00 | KRW 7.470,00 | 211,44K |
| 2026-05-22 | KRW 7.850,00 | +%2,08 | KRW 7.790,00 | KRW 7.930,00 | KRW 7.640,00 | 130,95K |