Nsys Co., Ltd. 333620
KRX · Güney Kore · Elektronik Teknoloji
KRW 5.070,00+70,00 (+%1,40)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 5.000,00 | -%2,15 | KRW 5.170,00 | KRW 5.170,00 | KRW 4.970,00 | 40,66K |
| 2026-09-30 | KRW 5.110,00 | -%2,67 | KRW 5.110,00 | KRW 5.150,00 | KRW 5.000,00 | 58,36K |
| 2026-09-29 | KRW 5.250,00 | +%4,37 | KRW 5.000,00 | KRW 6.000,00 | KRW 5.000,00 | 1,12M |
| 2026-09-28 | KRW 5.030,00 | +%0,80 | KRW 5.200,00 | KRW 5.200,00 | KRW 4.900,00 | 3,94K |
| 2026-09-23 | KRW 4.990,00 | +%0,40 | KRW 5.050,00 | KRW 5.080,00 | KRW 4.890,00 | 3,81K |
| 2026-09-22 | KRW 4.970,00 | -%3,50 | KRW 5.180,00 | KRW 5.180,00 | KRW 4.880,00 | 32,07K |
| 2026-09-21 | KRW 5.150,00 | -%0,77 | KRW 5.150,00 | KRW 5.200,00 | KRW 5.100,00 | 8,61K |
| 2026-09-18 | KRW 5.190,00 | +%0,78 | KRW 5.240,00 | KRW 5.250,00 | KRW 5.100,00 | 9,42K |
| 2026-09-17 | KRW 5.150,00 | -%0,77 | KRW 5.150,00 | KRW 5.190,00 | KRW 5.100,00 | 5,93K |
| 2026-09-16 | KRW 5.190,00 | -%0,19 | KRW 5.250,00 | KRW 5.250,00 | KRW 5.140,00 | 2,67K |
| 2026-09-15 | KRW 5.200,00 | -%0,57 | KRW 5.230,00 | KRW 5.250,00 | KRW 5.150,00 | 2,48K |
| 2026-09-14 | KRW 5.230,00 | %0,00 | KRW 5.250,00 | KRW 5.250,00 | KRW 5.140,00 | 2,14K |
| 2026-09-11 | KRW 5.230,00 | +%0,97 | KRW 5.180,00 | KRW 5.230,00 | KRW 5.100,00 | 3,09K |
| 2026-09-10 | KRW 5.180,00 | -%2,81 | KRW 5.230,00 | KRW 5.240,00 | KRW 5.070,00 | 13,93K |
| 2026-09-09 | KRW 5.330,00 | -%0,37 | KRW 5.400,00 | KRW 5.500,00 | KRW 5.210,00 | 15,93K |
| 2026-09-08 | KRW 5.350,00 | %0,00 | KRW 5.380,00 | KRW 5.400,00 | KRW 5.230,00 | 6,56K |
| 2026-09-07 | KRW 5.350,00 | +%0,94 | KRW 5.300,00 | KRW 5.360,00 | KRW 5.270,00 | 6,72K |
| 2026-09-04 | KRW 5.300,00 | +%1,92 | KRW 5.230,00 | KRW 5.360,00 | KRW 5.200,00 | 4,53K |
| 2026-09-03 | KRW 5.200,00 | -%0,76 | KRW 5.240,00 | KRW 5.320,00 | KRW 5.190,00 | 2,24K |
| 2026-09-02 | KRW 5.240,00 | -%0,95 | KRW 5.200,00 | KRW 5.310,00 | KRW 5.110,00 | 6,02K |
| 2026-09-01 | KRW 5.290,00 | +%0,95 | KRW 5.180,00 | KRW 5.290,00 | KRW 5.110,00 | 6,20K |
| 2026-08-31 | KRW 5.240,00 | -%4,38 | KRW 5.450,00 | KRW 5.450,00 | KRW 5.180,00 | 20,86K |
| 2026-08-28 | KRW 5.480,00 | -%0,54 | KRW 5.470,00 | KRW 5.540,00 | KRW 5.360,00 | 3,41K |
| 2026-08-27 | KRW 5.510,00 | +%2,61 | KRW 5.370,00 | KRW 5.530,00 | KRW 5.370,00 | 3,90K |
| 2026-08-26 | KRW 5.370,00 | -%0,37 | KRW 5.350,00 | KRW 5.420,00 | KRW 5.280,00 | 2,42K |
| 2026-08-25 | KRW 5.390,00 | +%1,70 | KRW 5.200,00 | KRW 5.430,00 | KRW 5.170,00 | 3,02K |
| 2026-08-24 | KRW 5.300,00 | -%2,03 | KRW 5.320,00 | KRW 5.580,00 | KRW 5.300,00 | 3,17K |
| 2026-08-21 | KRW 5.410,00 | -%3,57 | KRW 5.610,00 | KRW 5.680,00 | KRW 5.360,00 | 5,11K |
| 2026-08-20 | KRW 5.610,00 | +%0,18 | KRW 5.550,00 | KRW 5.660,00 | KRW 5.490,00 | 2,76K |
| 2026-08-19 | KRW 5.600,00 | -%1,93 | KRW 5.520,00 | KRW 5.620,00 | KRW 5.470,00 | 4,70K |
| 2026-08-18 | KRW 5.710,00 | -%0,52 | KRW 5.740,00 | KRW 5.810,00 | KRW 5.600,00 | 10,58K |
| 2026-08-14 | KRW 5.740,00 | +%1,95 | KRW 5.630,00 | KRW 5.760,00 | KRW 5.590,00 | 9,03K |
| 2026-08-13 | KRW 5.630,00 | -%2,09 | KRW 5.710,00 | KRW 5.750,00 | KRW 5.470,00 | 8,07K |
| 2026-08-12 | KRW 5.750,00 | %0,00 | KRW 5.720,00 | KRW 5.780,00 | KRW 5.640,00 | 7,94K |
| 2026-08-11 | KRW 5.750,00 | +%0,17 | KRW 5.740,00 | KRW 5.770,00 | KRW 5.650,00 | 6,04K |
| 2026-08-10 | KRW 5.740,00 | +%1,59 | KRW 5.650,00 | KRW 5.760,00 | KRW 5.510,00 | 10,86K |
| 2026-08-07 | KRW 5.650,00 | +%3,48 | KRW 5.460,00 | KRW 5.650,00 | KRW 5.320,00 | 19,88K |
| 2026-08-06 | KRW 5.460,00 | +%0,18 | KRW 5.480,00 | KRW 5.540,00 | KRW 5.280,00 | 8,28K |
| 2026-08-05 | KRW 5.450,00 | +%3,02 | KRW 5.320,00 | KRW 5.520,00 | KRW 5.180,00 | 16,20K |
| 2026-08-04 | KRW 5.290,00 | %0,00 | KRW 5.210,00 | KRW 5.400,00 | KRW 5.210,00 | 11,63K |
| 2026-08-03 | KRW 5.290,00 | %0,00 | KRW 5.250,00 | KRW 5.400,00 | KRW 5.070,00 | 11,02K |
| 2026-07-31 | KRW 5.290,00 | +%2,52 | KRW 5.160,00 | KRW 5.400,00 | KRW 5.060,00 | 18,68K |
| 2026-07-30 | KRW 5.160,00 | -%0,58 | KRW 4.850,00 | KRW 5.170,00 | KRW 4.850,00 | 12,63K |
| 2026-07-29 | KRW 5.190,00 | +%0,19 | KRW 5.030,00 | KRW 5.300,00 | KRW 4.970,00 | 15,22K |
| 2026-07-28 | KRW 5.180,00 | -%3,18 | KRW 5.080,00 | KRW 5.350,00 | KRW 5.010,00 | 14,07K |
| 2026-07-27 | KRW 5.350,00 | -%0,93 | KRW 5.350,00 | KRW 5.420,00 | KRW 5.230,00 | 12,47K |
| 2026-07-24 | KRW 5.400,00 | -%2,00 | KRW 5.450,00 | KRW 5.480,00 | KRW 5.260,00 | 5,48K |
| 2026-07-23 | KRW 5.510,00 | +%0,18 | KRW 5.510,00 | KRW 5.590,00 | KRW 5.400,00 | 4,19K |
| 2026-07-22 | KRW 5.500,00 | +%0,18 | KRW 5.500,00 | KRW 5.560,00 | KRW 5.260,00 | 5,05K |
| 2026-07-21 | KRW 5.490,00 | +%2,43 | KRW 5.390,00 | KRW 5.550,00 | KRW 5.230,00 | 8,99K |
| 2026-07-20 | KRW 5.360,00 | -%0,56 | KRW 5.200,00 | KRW 5.480,00 | KRW 5.200,00 | 7,69K |
| 2026-07-16 | KRW 5.390,00 | +%1,89 | KRW 5.290,00 | KRW 5.440,00 | KRW 5.220,00 | 3,18K |
| 2026-07-15 | KRW 5.290,00 | +%4,96 | KRW 5.000,00 | KRW 5.300,00 | KRW 5.000,00 | 4,57K |
| 2026-07-14 | KRW 5.040,00 | -%1,75 | KRW 5.100,00 | KRW 5.200,00 | KRW 5.000,00 | 40,81K |
| 2026-07-13 | KRW 5.130,00 | -%2,66 | KRW 5.150,00 | KRW 5.450,00 | KRW 5.000,00 | 25,51K |
| 2026-07-10 | KRW 5.270,00 | +%5,40 | KRW 4.975,00 | KRW 5.270,00 | KRW 4.975,00 | 4,19K |
| 2026-07-09 | KRW 5.000,00 | +%1,94 | KRW 4.905,00 | KRW 5.150,00 | KRW 4.885,00 | 8,05K |
| 2026-07-08 | KRW 4.905,00 | -%2,87 | KRW 5.010,00 | KRW 5.210,00 | KRW 4.870,00 | 11,73K |
| 2026-07-07 | KRW 5.050,00 | -%5,96 | KRW 5.370,00 | KRW 5.400,00 | KRW 5.020,00 | 11,00K |
| 2026-07-06 | KRW 5.370,00 | -%2,89 | KRW 5.540,00 | KRW 5.540,00 | KRW 5.310,00 | 8,16K |
| 2026-07-03 | KRW 5.530,00 | +%0,55 | KRW 5.450,00 | KRW 5.530,00 | KRW 5.300,00 | 7,20K |
| 2026-07-02 | KRW 5.500,00 | +%1,48 | KRW 5.410,00 | KRW 5.500,00 | KRW 5.100,00 | 13,37K |
| 2026-07-01 | KRW 5.420,00 | +%7,54 | KRW 5.040,00 | KRW 5.420,00 | KRW 5.000,00 | 9,04K |
| 2026-06-30 | KRW 5.040,00 | -%0,20 | KRW 5.100,00 | KRW 5.100,00 | KRW 4.930,00 | 3,33K |
| 2026-06-29 | KRW 5.050,00 | +%3,06 | KRW 4.900,00 | KRW 5.080,00 | KRW 4.850,00 | 10,38K |
| 2026-06-26 | KRW 4.900,00 | -%2,00 | KRW 4.960,00 | KRW 5.000,00 | KRW 4.630,00 | 17,78K |
| 2026-06-25 | KRW 5.000,00 | %0,00 | KRW 5.000,00 | KRW 5.100,00 | KRW 4.880,00 | 8,10K |
| 2026-06-24 | KRW 5.000,00 | -%0,79 | KRW 5.040,00 | KRW 5.150,00 | KRW 4.850,00 | 7,41K |
| 2026-06-23 | KRW 5.040,00 | -%1,56 | KRW 4.900,00 | KRW 5.120,00 | KRW 4.800,00 | 27,62K |
| 2026-06-22 | KRW 5.120,00 | -%1,73 | KRW 5.220,00 | KRW 5.220,00 | KRW 5.030,00 | 12,56K |
| 2026-06-19 | KRW 5.210,00 | -%3,70 | KRW 5.410,00 | KRW 5.420,00 | KRW 5.100,00 | 21,34K |
| 2026-06-18 | KRW 5.410,00 | -%3,39 | KRW 5.600,00 | KRW 5.610,00 | KRW 5.310,00 | 8,70K |
| 2026-06-17 | KRW 5.600,00 | +%0,54 | KRW 5.570,00 | KRW 5.650,00 | KRW 5.440,00 | 12,34K |
| 2026-06-16 | KRW 5.570,00 | +%1,27 | KRW 5.500,00 | KRW 5.590,00 | KRW 5.390,00 | 11,04K |
| 2026-06-15 | KRW 5.500,00 | +%0,18 | KRW 5.550,00 | KRW 5.710,00 | KRW 5.270,00 | 12,07K |
| 2026-06-12 | KRW 5.490,00 | +%3,78 | KRW 5.350,00 | KRW 5.500,00 | KRW 5.250,00 | 14,83K |
| 2026-06-11 | KRW 5.290,00 | +%1,54 | KRW 5.170,00 | KRW 5.290,00 | KRW 5.090,00 | 8,74K |
| 2026-06-10 | KRW 5.210,00 | +%1,56 | KRW 5.130,00 | KRW 5.280,00 | KRW 5.050,00 | 13,69K |
| 2026-06-09 | KRW 5.130,00 | +%0,59 | KRW 4.990,00 | KRW 5.310,00 | KRW 4.990,00 | 18,20K |
| 2026-06-08 | KRW 5.100,00 | -%7,10 | KRW 5.300,00 | KRW 5.410,00 | KRW 5.010,00 | 38,52K |
| 2026-06-05 | KRW 5.490,00 | -%3,17 | KRW 5.680,00 | KRW 5.680,00 | KRW 5.300,00 | 25,41K |
| 2026-06-04 | KRW 5.670,00 | +%1,07 | KRW 5.700,00 | KRW 5.930,00 | KRW 5.600,00 | 20,82K |
| 2026-06-02 | KRW 5.610,00 | -%3,11 | KRW 5.680,00 | KRW 5.730,00 | KRW 5.510,00 | 20,04K |
| 2026-06-01 | KRW 5.790,00 | %0,00 | KRW 5.910,00 | KRW 5.910,00 | KRW 5.550,00 | 44,29K |
| 2026-05-29 | KRW 5.790,00 | -%3,34 | KRW 5.990,00 | KRW 6.040,00 | KRW 5.700,00 | 39,15K |
| 2026-05-28 | KRW 5.990,00 | -%1,48 | KRW 6.310,00 | KRW 6.310,00 | KRW 5.710,00 | 77,73K |
| 2026-05-27 | KRW 6.080,00 | -%9,39 | KRW 6.710,00 | KRW 6.710,00 | KRW 6.080,00 | 77,37K |
| 2026-05-26 | KRW 6.710,00 | -%0,45 | KRW 6.740,00 | KRW 6.960,00 | KRW 6.690,00 | 30,18K |
| 2026-05-22 | KRW 6.740,00 | +%2,59 | KRW 6.580,00 | KRW 6.810,00 | KRW 6.500,00 | 23,75K |
| 2026-05-21 | KRW 6.570,00 | +%0,92 | KRW 6.520,00 | KRW 6.760,00 | KRW 6.500,00 | 18,23K |