Innotena, Inc. 333050
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 5.800,00+70,00 (+%1,22)
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 5.800,00 | +%1,22 | KRW 5.810,00 | KRW 5.810,00 | KRW 5.670,00 | 4,85K |
| 2026-10-01 | KRW 5.730,00 | +%2,50 | KRW 5.550,00 | KRW 5.740,00 | KRW 5.510,00 | 8,26K |
| 2026-09-30 | KRW 5.590,00 | -%0,53 | KRW 5.570,00 | KRW 5.660,00 | KRW 5.500,00 | 15,27K |
| 2026-09-29 | KRW 5.620,00 | -%2,43 | KRW 5.800,00 | KRW 5.800,00 | KRW 5.570,00 | 8,91K |
| 2026-09-28 | KRW 5.760,00 | -%0,17 | KRW 5.770,00 | KRW 5.890,00 | KRW 5.650,00 | 17,18K |
| 2026-09-23 | KRW 5.770,00 | +%1,23 | KRW 5.790,00 | KRW 5.790,00 | KRW 5.620,00 | 7,72K |
| 2026-09-22 | KRW 5.700,00 | +%0,18 | KRW 5.790,00 | KRW 5.790,00 | KRW 5.540,00 | 8,37K |
| 2026-09-21 | KRW 5.690,00 | +%0,18 | KRW 5.770,00 | KRW 5.770,00 | KRW 5.550,00 | 6,71K |
| 2026-09-18 | KRW 5.680,00 | +%0,53 | KRW 5.760,00 | KRW 5.760,00 | KRW 5.490,00 | 16,60K |
| 2026-09-17 | KRW 5.650,00 | +%0,18 | KRW 5.640,00 | KRW 5.700,00 | KRW 5.430,00 | 12,06K |
| 2026-09-16 | KRW 5.640,00 | -%1,23 | KRW 5.770,00 | KRW 5.770,00 | KRW 5.570,00 | 14,28K |
| 2026-09-15 | KRW 5.710,00 | +%1,60 | KRW 5.450,00 | KRW 5.730,00 | KRW 5.450,00 | 20,77K |
| 2026-09-14 | KRW 5.620,00 | +%0,36 | KRW 5.670,00 | KRW 5.680,00 | KRW 5.460,00 | 13,59K |
| 2026-09-11 | KRW 5.600,00 | +%3,90 | KRW 5.380,00 | KRW 5.620,00 | KRW 5.260,00 | 21,42K |
| 2026-09-10 | KRW 5.390,00 | +%4,46 | KRW 5.320,00 | KRW 5.390,00 | KRW 5.170,00 | 12,70K |
| 2026-09-09 | KRW 5.160,00 | +%2,18 | KRW 5.050,00 | KRW 5.420,00 | KRW 5.010,00 | 58,86K |
| 2026-09-08 | KRW 5.050,00 | +%1,10 | KRW 4.995,00 | KRW 5.100,00 | KRW 4.850,00 | 6,62K |
| 2026-09-07 | KRW 4.995,00 | -%0,30 | KRW 5.010,00 | KRW 5.080,00 | KRW 4.875,00 | 7,17K |
| 2026-09-04 | KRW 5.010,00 | +%0,40 | KRW 5.400,00 | KRW 5.400,00 | KRW 4.870,00 | 8,60K |
| 2026-09-03 | KRW 4.990,00 | -%0,80 | KRW 5.070,00 | KRW 5.070,00 | KRW 4.970,00 | 173 |
| 2026-09-02 | KRW 5.030,00 | -%0,98 | KRW 5.080,00 | KRW 5.100,00 | KRW 4.900,00 | 1,95K |
| 2026-09-01 | KRW 5.080,00 | +%1,80 | KRW 4.950,00 | KRW 5.080,00 | KRW 4.835,00 | 11,42K |
| 2026-08-31 | KRW 4.990,00 | -%4,04 | KRW 5.280,00 | KRW 5.280,00 | KRW 4.850,00 | 12,51K |
| 2026-08-28 | KRW 5.200,00 | +%2,16 | KRW 5.090,00 | KRW 5.250,00 | KRW 4.955,00 | 18,83K |
| 2026-08-27 | KRW 5.090,00 | %0,00 | KRW 5.190,00 | KRW 5.190,00 | KRW 4.920,00 | 16,89K |
| 2026-08-26 | KRW 5.090,00 | +%0,79 | KRW 5.040,00 | KRW 5.150,00 | KRW 4.905,00 | 7,18K |
| 2026-08-25 | KRW 5.050,00 | %0,00 | KRW 5.040,00 | KRW 5.050,00 | KRW 4.820,00 | 6,76K |
| 2026-08-24 | KRW 5.050,00 | +%1,41 | KRW 4.965,00 | KRW 5.260,00 | KRW 4.650,00 | 21,56K |
| 2026-08-21 | KRW 4.980,00 | -%0,40 | KRW 5.000,00 | KRW 5.010,00 | KRW 4.600,00 | 43,02K |
| 2026-08-20 | KRW 5.000,00 | +%0,50 | KRW 5.000,00 | KRW 5.110,00 | KRW 4.865,00 | 12,27K |
| 2026-08-19 | KRW 4.975,00 | -%3,21 | KRW 5.140,00 | KRW 5.190,00 | KRW 4.855,00 | 8,06K |
| 2026-08-18 | KRW 5.140,00 | -%0,19 | KRW 5.150,00 | KRW 5.150,00 | KRW 4.905,00 | 7,15K |
| 2026-08-14 | KRW 5.150,00 | -%0,39 | KRW 5.240,00 | KRW 5.240,00 | KRW 5.100,00 | 3,95K |
| 2026-08-13 | KRW 5.170,00 | +%0,39 | KRW 5.190,00 | KRW 5.220,00 | KRW 5.000,00 | 10,89K |
| 2026-08-12 | KRW 5.150,00 | -%0,96 | KRW 5.250,00 | KRW 5.250,00 | KRW 4.990,00 | 12,95K |
| 2026-08-11 | KRW 5.200,00 | -%0,57 | KRW 5.200,00 | KRW 5.230,00 | KRW 4.970,00 | 7,17K |
| 2026-08-10 | KRW 5.230,00 | +%2,75 | KRW 5.060,00 | KRW 5.270,00 | KRW 5.010,00 | 10,21K |
| 2026-08-07 | KRW 5.090,00 | +%1,39 | KRW 5.050,00 | KRW 5.160,00 | KRW 4.925,00 | 7,08K |
| 2026-08-06 | KRW 5.020,00 | +%2,45 | KRW 5.060,00 | KRW 5.060,00 | KRW 4.880,00 | 2,03K |
| 2026-08-05 | KRW 4.900,00 | -%1,80 | KRW 4.990,00 | KRW 5.090,00 | KRW 4.820,00 | 8,01K |
| 2026-08-04 | KRW 4.990,00 | -%0,20 | KRW 5.060,00 | KRW 5.120,00 | KRW 4.825,00 | 11,31K |
| 2026-08-03 | KRW 5.000,00 | -%1,19 | KRW 5.030,00 | KRW 5.030,00 | KRW 4.805,00 | 5,99K |
| 2026-07-31 | KRW 5.060,00 | +%1,20 | KRW 5.050,00 | KRW 5.060,00 | KRW 4.760,00 | 11,87K |
| 2026-07-30 | KRW 5.000,00 | -%1,38 | KRW 5.080,00 | KRW 5.080,00 | KRW 4.700,00 | 9,43K |
| 2026-07-29 | KRW 5.070,00 | +%1,40 | KRW 5.150,00 | KRW 5.150,00 | KRW 4.500,00 | 10,31K |
| 2026-07-28 | KRW 5.000,00 | -%4,76 | KRW 5.200,00 | KRW 5.200,00 | KRW 4.810,00 | 9,12K |
| 2026-07-27 | KRW 5.250,00 | %0,00 | KRW 5.340,00 | KRW 5.340,00 | KRW 4.985,00 | 11,15K |
| 2026-07-24 | KRW 5.250,00 | -%2,78 | KRW 5.370,00 | KRW 5.370,00 | KRW 5.000,00 | 8,03K |
| 2026-07-23 | KRW 5.400,00 | +%3,25 | KRW 5.230,00 | KRW 5.410,00 | KRW 5.010,00 | 10,70K |
| 2026-07-22 | KRW 5.230,00 | %0,00 | KRW 5.250,00 | KRW 5.400,00 | KRW 5.010,00 | 3,45K |
| 2026-07-21 | KRW 5.230,00 | +%4,39 | KRW 5.090,00 | KRW 5.270,00 | KRW 4.860,00 | 8,51K |
| 2026-07-20 | KRW 5.010,00 | -%4,93 | KRW 5.270,00 | KRW 5.330,00 | KRW 4.895,00 | 14,19K |
| 2026-07-16 | KRW 5.270,00 | -%0,19 | KRW 5.300,00 | KRW 5.350,00 | KRW 5.090,00 | 2,48K |
| 2026-07-15 | KRW 5.280,00 | +%4,14 | KRW 4.940,00 | KRW 5.410,00 | KRW 4.900,00 | 37,74K |
| 2026-07-14 | KRW 5.070,00 | -%1,17 | KRW 5.200,00 | KRW 5.200,00 | KRW 4.930,00 | 29,12K |
| 2026-07-13 | KRW 5.130,00 | %0,00 | KRW 5.200,00 | KRW 5.200,00 | KRW 4.890,00 | 7,65K |
| 2026-07-10 | KRW 5.130,00 | +%0,59 | KRW 5.130,00 | KRW 5.280,00 | KRW 5.000,00 | 10,22K |
| 2026-07-09 | KRW 5.100,00 | -%0,20 | KRW 5.140,00 | KRW 5.140,00 | KRW 4.930,00 | 2,73K |
| 2026-07-08 | KRW 5.110,00 | -%0,78 | KRW 5.130,00 | KRW 5.150,00 | KRW 4.925,00 | 6,61K |
| 2026-07-07 | KRW 5.150,00 | -%0,39 | KRW 4.660,00 | KRW 5.200,00 | KRW 4.660,00 | 12,41K |
| 2026-07-06 | KRW 5.170,00 | +%0,58 | KRW 5.140,00 | KRW 5.300,00 | KRW 4.900,00 | 9,39K |
| 2026-07-03 | KRW 5.140,00 | -%0,19 | KRW 4.975,00 | KRW 5.150,00 | KRW 4.850,00 | 24,37K |
| 2026-07-02 | KRW 5.150,00 | -%0,77 | KRW 5.150,00 | KRW 5.160,00 | KRW 4.850,00 | 10,13K |
| 2026-07-01 | KRW 5.190,00 | +%1,96 | KRW 5.190,00 | KRW 5.250,00 | KRW 4.950,00 | 11,12K |
| 2026-06-30 | KRW 5.090,00 | -%2,68 | KRW 5.270,00 | KRW 5.270,00 | KRW 4.980,00 | 2,92K |
| 2026-06-29 | KRW 5.230,00 | +%1,16 | KRW 5.170,00 | KRW 5.400,00 | KRW 5.080,00 | 1,67K |
| 2026-06-26 | KRW 5.170,00 | +%2,78 | KRW 4.990,00 | KRW 5.170,00 | KRW 4.745,00 | 13,74K |
| 2026-06-25 | KRW 5.030,00 | +%1,72 | KRW 5.090,00 | KRW 5.090,00 | KRW 4.710,00 | 18,93K |
| 2026-06-24 | KRW 4.945,00 | -%2,66 | KRW 5.040,00 | KRW 5.230,00 | KRW 4.945,00 | 5,17K |
| 2026-06-23 | KRW 5.080,00 | +%1,80 | KRW 5.270,00 | KRW 5.270,00 | KRW 4.765,00 | 13,50K |
| 2026-06-22 | KRW 4.990,00 | -%0,20 | KRW 5.170,00 | KRW 5.170,00 | KRW 4.700,00 | 13,46K |
| 2026-06-19 | KRW 5.000,00 | -%3,47 | KRW 5.200,00 | KRW 5.200,00 | KRW 4.880,00 | 7,88K |
| 2026-06-18 | KRW 5.180,00 | -%1,33 | KRW 5.250,00 | KRW 5.250,00 | KRW 4.940,00 | 8,99K |
| 2026-06-17 | KRW 5.250,00 | +%0,57 | KRW 5.300,00 | KRW 5.300,00 | KRW 4.970,00 | 6,78K |
| 2026-06-16 | KRW 5.220,00 | +%2,55 | KRW 5.100,00 | KRW 5.320,00 | KRW 4.895,00 | 6,72K |
| 2026-06-15 | KRW 5.090,00 | -%4,14 | KRW 5.260,00 | KRW 5.390,00 | KRW 4.970,00 | 11,62K |
| 2026-06-12 | KRW 5.310,00 | +%0,19 | KRW 5.300,00 | KRW 5.330,00 | KRW 4.965,00 | 32,24K |
| 2026-06-11 | KRW 5.300,00 | +%2,71 | KRW 5.160,00 | KRW 5.900,00 | KRW 4.830,00 | 132,71K |
| 2026-06-10 | KRW 5.160,00 | +%11,81 | KRW 4.615,00 | KRW 5.240,00 | KRW 4.610,00 | 19 |
| 2026-06-09 | KRW 4.615,00 | +%1,65 | KRW 4.985,00 | KRW 4.985,00 | KRW 4.385,00 | 31,05K |
| 2026-06-08 | KRW 4.540,00 | -%5,52 | KRW 4.800,00 | KRW 4.800,00 | KRW 4.240,00 | 22,46K |
| 2026-06-05 | KRW 4.805,00 | -%8,65 | KRW 5.320,00 | KRW 5.320,00 | KRW 4.715,00 | 21,82K |
| 2026-06-04 | KRW 5.260,00 | +%1,54 | KRW 5.140,00 | KRW 5.290,00 | KRW 4.985,00 | 8,34K |
| 2026-06-02 | KRW 5.180,00 | -%5,47 | KRW 5.400,00 | KRW 5.510,00 | KRW 4.915,00 | 38,85K |
| 2026-06-01 | KRW 5.480,00 | -%6,00 | KRW 5.810,00 | KRW 5.830,00 | KRW 5.390,00 | 26,58K |
| 2026-05-29 | KRW 5.830,00 | -%2,83 | KRW 6.050,00 | KRW 6.050,00 | KRW 5.380,00 | 24,50K |
| 2026-05-28 | KRW 6.000,00 | -%7,69 | KRW 6.800,00 | KRW 6.810,00 | KRW 5.210,00 | 66,18K |
| 2026-05-27 | KRW 6.500,00 | -%3,13 | KRW 6.650,00 | KRW 6.710,00 | KRW 5.520,00 | 62,57K |
| 2026-05-26 | KRW 6.710,00 | -%0,30 | KRW 6.960,00 | KRW 7.000,00 | KRW 6.270,00 | 28,59K |
| 2026-05-22 | KRW 6.730,00 | -%0,59 | KRW 6.760,00 | KRW 6.770,00 | KRW 6.190,00 | 33,59K |