Celemics, Inc. 331920
KRX · Güney Kore · Elektronik Teknoloji
KRW 10.670,00+430,00 (+%4,20)
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 10.670,00 | +%4,20 | KRW 10.080,00 | KRW 10.690,00 | KRW 9.930,00 | 40,65K |
| 2026-10-01 | KRW 10.240,00 | -%0,39 | KRW 10.270,00 | KRW 10.460,00 | KRW 9.930,00 | 41,96K |
| 2026-09-30 | KRW 10.280,00 | -%3,66 | KRW 10.510,00 | KRW 10.510,00 | KRW 10.000,00 | 21,62K |
| 2026-09-29 | KRW 10.670,00 | +%0,57 | KRW 10.450,00 | KRW 11.000,00 |
| KRW 9.870,00 |
| 70,83K |
| 2026-09-28 | KRW 10.610,00 | -%6,52 | KRW 11.450,00 | KRW 11.450,00 | KRW 10.310,00 | 40,41K |
| 2026-09-23 | KRW 11.350,00 | +%3,84 | KRW 11.010,00 | KRW 13.120,00 | KRW 10.870,00 | 92,33K |
| 2026-09-22 | KRW 10.930,00 | +%0,64 | KRW 11.150,00 | KRW 11.150,00 | KRW 10.740,00 | 14,31K |
| 2026-09-21 | KRW 10.860,00 | -%3,89 | KRW 11.460,00 | KRW 11.460,00 | KRW 10.760,00 | 33,81K |
| 2026-09-18 | KRW 11.300,00 | +%0,62 | KRW 11.310,00 | KRW 11.690,00 | KRW 10.520,00 | 59,02K |
| 2026-09-17 | KRW 11.230,00 | -%1,66 | KRW 11.410,00 | KRW 11.440,00 | KRW 10.140,00 | 151,04K |
| 2026-09-16 | KRW 11.420,00 | -%5,39 | KRW 12.270,00 | KRW 12.270,00 | KRW 11.240,00 | 51,09K |
| 2026-09-15 | KRW 12.070,00 | -%5,63 | KRW 13.050,00 | KRW 13.050,00 | KRW 11.350,00 | 97,36K |
| 2026-09-14 | KRW 12.790,00 | -%7,32 | KRW 13.680,00 | KRW 13.680,00 | KRW 12.110,00 | 60,30K |
| 2026-09-11 | KRW 13.800,00 | -%1,85 | KRW 13.800,00 | KRW 14.100,00 | KRW 12.660,00 | 29,22K |
| 2026-09-10 | KRW 14.060,00 | +%0,07 | KRW 14.090,00 | KRW 14.190,00 | KRW 13.930,00 | 15,78K |
| 2026-09-09 | KRW 14.050,00 | +%0,43 | KRW 13.990,00 | KRW 14.150,00 | KRW 13.830,00 | 23,74K |
| 2026-09-08 | KRW 13.990,00 | -%1,89 | KRW 14.680,00 | KRW 14.680,00 | KRW 13.980,00 | 12,05K |
| 2026-09-07 | KRW 14.260,00 | -%1,45 | KRW 14.980,00 | KRW 14.980,00 | KRW 14.260,00 | 16,26K |
| 2026-09-04 | KRW 14.470,00 | +%1,19 | KRW 14.290,00 | KRW 14.890,00 | KRW 14.000,00 | 35,78K |
| 2026-09-03 | KRW 14.300,00 | -%0,35 | KRW 14.650,00 | KRW 14.980,00 | KRW 14.280,00 | 46,43K |
| 2026-09-02 | KRW 14.350,00 | -%0,07 | KRW 14.360,00 | KRW 14.510,00 | KRW 13.250,00 | 67,53K |
| 2026-09-01 | KRW 14.360,00 | +%9,87 | KRW 13.080,00 | KRW 15.000,00 | KRW 12.870,00 | 129,95K |
| 2026-08-31 | KRW 13.070,00 | +%0,93 | KRW 12.950,00 | KRW 13.380,00 | KRW 11.820,00 | 63,57K |
| 2026-08-28 | KRW 12.950,00 | +%18,92 | KRW 10.950,00 | KRW 13.650,00 | KRW 10.400,00 | 599,87K |
| 2026-08-27 | KRW 10.890,00 | +%29,95 | KRW 8.590,00 | KRW 10.890,00 | KRW 8.420,00 | 590,67K |
| 2026-08-26 | KRW 8.380,00 | -%3,34 | KRW 8.770,00 | KRW 9.090,00 | KRW 8.350,00 | 29,30K |
| 2026-08-25 | KRW 8.670,00 | -%2,58 | KRW 8.880,00 | KRW 8.880,00 | KRW 8.270,00 | 47,79K |
| 2026-08-24 | KRW 8.900,00 | +%3,49 | KRW 8.690,00 | KRW 9.060,00 | KRW 8.460,00 | 40,40K |
| 2026-08-21 | KRW 8.600,00 | -%4,87 | KRW 9.050,00 | KRW 9.050,00 | KRW 8.240,00 | 60,32K |
| 2026-08-20 | KRW 9.040,00 | +%0,56 | KRW 9.210,00 | KRW 9.380,00 | KRW 8.900,00 | 19,04K |
| 2026-08-19 | KRW 8.990,00 | -%4,67 | KRW 9.420,00 | KRW 9.420,00 | KRW 8.850,00 | 34,21K |
| 2026-08-18 | KRW 9.430,00 | -%4,17 | KRW 9.840,00 | KRW 9.840,00 | KRW 9.210,00 | 15,96K |
| 2026-08-14 | KRW 9.840,00 | -%0,20 | KRW 9.860,00 | KRW 10.260,00 | KRW 9.610,00 | 25,75K |
| 2026-08-13 | KRW 9.860,00 | -%3,33 | KRW 10.320,00 | KRW 10.410,00 | KRW 9.580,00 | 62,39K |
| 2026-08-12 | KRW 10.200,00 | +%3,45 | KRW 9.860,00 | KRW 10.660,00 | KRW 9.810,00 | 56,98K |
| 2026-08-11 | KRW 9.860,00 | -%1,50 | KRW 10.020,00 | KRW 10.170,00 | KRW 9.610,00 | 22,62K |
| 2026-08-10 | KRW 10.010,00 | -%2,25 | KRW 10.240,00 | KRW 10.390,00 | KRW 9.850,00 | 22,07K |
| 2026-08-07 | KRW 10.240,00 | +%6,89 | KRW 9.860,00 | KRW 10.270,00 | KRW 9.070,00 | 35,65K |
| 2026-08-06 | KRW 9.580,00 | -%3,72 | KRW 10.430,00 | KRW 10.430,00 | KRW 9.400,00 | 20,80K |
| 2026-08-05 | KRW 9.950,00 | +%5,29 | KRW 9.450,00 | KRW 10.250,00 | KRW 9.260,00 | 29,18K |
| 2026-08-04 | KRW 9.450,00 | +%1,07 | KRW 9.900,00 | KRW 9.900,00 | KRW 8.900,00 | 46,61K |
| 2026-08-03 | KRW 9.350,00 | +%3,31 | KRW 8.550,00 | KRW 9.500,00 | KRW 8.550,00 | 46,15K |
| 2026-07-31 | KRW 9.050,00 | %0,00 | KRW 9.050,00 | KRW 9.920,00 | KRW 8.880,00 | 50,99K |
| 2026-07-30 | KRW 9.050,00 | -%0,66 | KRW 9.110,00 | KRW 9.620,00 | KRW 8.950,00 | 24,64K |
| 2026-07-29 | KRW 9.110,00 | -%14,86 | KRW 10.700,00 | KRW 11.370,00 | KRW 8.920,00 | 68,26K |
| 2026-07-28 | KRW 10.700,00 | +%15,18 | KRW 9.290,00 | KRW 11.100,00 | KRW 8.500,00 | 109,88K |
| 2026-07-27 | KRW 9.290,00 | -%0,85 | KRW 9.330,00 | KRW 9.420,00 | KRW 8.710,00 | 69,70K |
| 2026-07-24 | KRW 9.370,00 | -%5,54 | KRW 9.910,00 | KRW 9.920,00 | KRW 9.300,00 | 31,77K |
| 2026-07-23 | KRW 9.920,00 | -%5,34 | KRW 10.790,00 | KRW 10.790,00 | KRW 9.420,00 | 62,19K |
| 2026-07-22 | KRW 10.480,00 | +%6,94 | KRW 10.620,00 | KRW 10.620,00 | KRW 9.260,00 | 91,63K |
| 2026-07-21 | KRW 9.800,00 | -%4,76 | KRW 10.150,00 | KRW 10.560,00 | KRW 9.800,00 | 59,85K |
| 2026-07-20 | KRW 10.290,00 | -%0,58 | KRW 10.390,00 | KRW 11.370,00 | KRW 9.900,00 | 37,63K |
| 2026-07-16 | KRW 10.350,00 | +%0,29 | KRW 10.250,00 | KRW 10.720,00 | KRW 10.040,00 | 29,22K |
| 2026-07-15 | KRW 10.320,00 | +%8,63 | KRW 10.380,00 | KRW 10.500,00 | KRW 9.910,00 | 27,60K |
| 2026-07-14 | KRW 9.500,00 | -%6,59 | KRW 10.000,00 | KRW 10.440,00 | KRW 9.250,00 | 90,46K |
| 2026-07-13 | KRW 10.170,00 | -%11,49 | KRW 11.490,00 | KRW 11.600,00 | KRW 10.000,00 | 36,60K |
| 2026-07-10 | KRW 11.490,00 | +%4,93 | KRW 10.560,00 | KRW 11.490,00 | KRW 10.560,00 | 31,06K |
| 2026-07-09 | KRW 10.950,00 | +%7,88 | KRW 10.150,00 | KRW 10.950,00 | KRW 10.040,00 | 44,67K |
| 2026-07-08 | KRW 10.150,00 | +%1,20 | KRW 9.850,00 | KRW 11.500,00 | KRW 9.660,00 | 72,14K |
| 2026-07-07 | KRW 10.030,00 | -%11,16 | KRW 11.290,00 | KRW 11.290,00 | KRW 9.700,00 | 95,43K |
| 2026-07-06 | KRW 11.290,00 | -%1,66 | KRW 11.480,00 | KRW 11.560,00 | KRW 10.700,00 | 34,56K |
| 2026-07-03 | KRW 11.480,00 | -%7,72 | KRW 12.360,00 | KRW 12.680,00 | KRW 11.210,00 | 44,05K |
| 2026-07-02 | KRW 12.440,00 | +%1,06 | KRW 12.720,00 | KRW 12.720,00 | KRW 11.710,00 | 32,73K |
| 2026-07-01 | KRW 12.310,00 | +%2,84 | KRW 11.970,00 | KRW 12.960,00 | KRW 11.970,00 | 23,92K |
| 2026-06-30 | KRW 11.970,00 | +%4,09 | KRW 11.570,00 | KRW 12.990,00 | KRW 11.570,00 | 19,38K |
| 2026-06-29 | KRW 11.500,00 | +%5,31 | KRW 11.000,00 | KRW 11.800,00 | KRW 10.340,00 | 57,57K |
| 2026-06-26 | KRW 10.920,00 | -%7,93 | KRW 11.860,00 | KRW 12.160,00 | KRW 10.800,00 | 122,42K |
| 2026-06-25 | KRW 11.860,00 | -%2,23 | KRW 12.500,00 | KRW 13.090,00 | KRW 11.500,00 | 50,85K |
| 2026-06-24 | KRW 12.130,00 | +%1,85 | KRW 11.910,00 | KRW 12.250,00 | KRW 11.020,00 | 34,87K |
| 2026-06-23 | KRW 11.910,00 | -%6,66 | KRW 12.760,00 | KRW 13.000,00 | KRW 11.500,00 | 38,34K |
| 2026-06-22 | KRW 12.760,00 | -%1,85 | KRW 13.630,00 | KRW 13.630,00 | KRW 11.760,00 | 104,54K |
| 2026-06-19 | KRW 13.000,00 | -%8,32 | KRW 14.180,00 | KRW 14.180,00 | KRW 12.850,00 | 93,14K |
| 2026-06-18 | KRW 14.180,00 | -%0,77 | KRW 14.290,00 | KRW 14.980,00 | KRW 13.530,00 | 52,31K |
| 2026-06-17 | KRW 14.290,00 | %0,00 | KRW 14.600,00 | KRW 15.080,00 | KRW 14.000,00 | 19,15K |
| 2026-06-16 | KRW 14.290,00 | -%2,66 | KRW 14.680,00 | KRW 15.280,00 | KRW 14.020,00 | 42,19K |
| 2026-06-15 | KRW 14.680,00 | -%3,86 | KRW 15.450,00 | KRW 15.770,00 | KRW 14.440,00 | 59,87K |
| 2026-06-12 | KRW 15.270,00 | +%0,66 | KRW 15.300,00 | KRW 16.190,00 | KRW 15.000,00 | 21,80K |
| 2026-06-11 | KRW 15.170,00 | +%0,93 | KRW 14.000,00 | KRW 15.410,00 | KRW 14.000,00 | 19,87K |
| 2026-06-10 | KRW 15.030,00 | +%0,20 | KRW 15.000,00 | KRW 15.500,00 | KRW 14.690,00 | 30,19K |
| 2026-06-09 | KRW 15.000,00 | +%5,71 | KRW 14.190,00 | KRW 15.300,00 | KRW 14.190,00 | 26,88K |
| 2026-06-08 | KRW 14.190,00 | -%2,81 | KRW 13.800,00 | KRW 14.730,00 | KRW 13.000,00 | 52,29K |
| 2026-06-05 | KRW 14.600,00 | -%8,06 | KRW 15.100,00 | KRW 16.170,00 | KRW 14.600,00 | 35,60K |
| 2026-06-04 | KRW 15.880,00 | -%5,42 | KRW 16.790,00 | KRW 17.640,00 | KRW 15.880,00 | 50,99K |
| 2026-06-02 | KRW 16.790,00 | -%6,15 | KRW 17.680,00 | KRW 18.000,00 | KRW 16.580,00 | 91,03K |
| 2026-06-01 | KRW 17.890,00 | +%4,68 | KRW 17.090,00 | KRW 18.240,00 | KRW 16.110,00 | 207,85K |
| 2026-05-29 | KRW 17.090,00 | +%0,23 | KRW 17.190,00 | KRW 17.300,00 | KRW 15.550,00 | 128,72K |
| 2026-05-28 | KRW 17.050,00 | +%5,44 | KRW 16.200,00 | KRW 17.100,00 | KRW 15.500,00 | 200,98K |
| 2026-05-27 | KRW 16.170,00 | +%4,26 | KRW 15.550,00 | KRW 16.310,00 | KRW 14.900,00 | 147,87K |
| 2026-05-26 | KRW 15.510,00 | -%8,93 | KRW 17.090,00 | KRW 17.500,00 | KRW 15.060,00 | 293,70K |
| 2026-05-22 | KRW 17.030,00 | +%12,34 | KRW 15.240,00 | KRW 18.000,00 | KRW 15.240,00 | 340,72K |