VUNO Inc. 338220
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 8.350,00+80,00 (+%0,97)
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 8.350,00 | +%0,97 | KRW 8.260,00 | KRW 8.420,00 | KRW 7.980,00 | 301,98K |
| 2026-10-01 | KRW 8.270,00 | +%3,63 | KRW 8.240,00 | KRW 8.340,00 | KRW 8.000,00 | 333,83K |
| 2026-09-30 | KRW 7.980,00 | -%4,09 | KRW 8.900,00 | KRW 8.900,00 | KRW 7.800,00 | 941,94K |
| 2026-09-29 | KRW 8.320,00 | +%21,99 | KRW 7.700,00 | KRW 8.690,00 | KRW 7.350,00 | 2,85M |
| 2026-09-28 | KRW 6.820,00 | +%22,44 | KRW 6.410,00 | KRW 7.240,00 | KRW 6.350,00 | 1,72M |
| 2026-09-23 | KRW 5.570,00 | +%8,16 | KRW 5.700,00 | KRW 5.810,00 | KRW 5.430,00 | 398,40K |
| 2026-09-22 | KRW 5.150,00 | -%6,02 | KRW 5.340,00 | KRW 5.350,00 | KRW 5.070,00 | 130,77K |
| 2026-09-21 | KRW 5.480,00 | +%8,95 | KRW 5.600,00 | KRW 5.650,00 | KRW 5.300,00 | 379,36K |
| 2026-09-18 | KRW 5.030,00 | +%16,30 | KRW 4.870,00 | KRW 5.080,00 | KRW 4.550,00 | 418,96K |
| 2026-09-17 | KRW 4.325,00 | +%0,12 | KRW 4.325,00 | KRW 4.390,00 | KRW 4.235,00 | 120,95K |
| 2026-09-16 | KRW 4.320,00 | -%6,09 | KRW 4.600,00 | KRW 4.600,00 | KRW 4.280,00 | 125,88K |
| 2026-09-15 | KRW 4.600,00 | +%1,43 | KRW 4.550,00 | KRW 4.770,00 | KRW 4.500,00 | 149,04K |
| 2026-09-14 | KRW 4.535,00 | -%5,91 | KRW 4.815,00 | KRW 4.815,00 | KRW 4.485,00 | 162,72K |
| 2026-09-11 | KRW 4.820,00 | -%2,82 | KRW 4.900,00 | KRW 4.950,00 | KRW 4.680,00 | 142,77K |
| 2026-09-10 | KRW 4.960,00 | -%1,78 | KRW 5.050,00 | KRW 5.050,00 | KRW 4.895,00 | 51,54K |
| 2026-09-09 | KRW 5.050,00 | -%1,94 | KRW 5.150,00 | KRW 5.230,00 | KRW 5.050,00 | 35,47K |
| 2026-09-08 | KRW 5.150,00 | -%1,72 | KRW 5.280,00 | KRW 5.320,00 | KRW 5.150,00 | 37,06K |
| 2026-09-07 | KRW 5.240,00 | -%0,19 | KRW 5.250,00 | KRW 5.330,00 | KRW 5.010,00 | 32,23K |
| 2026-09-04 | KRW 5.250,00 | +%0,57 | KRW 5.270,00 | KRW 5.460,00 | KRW 5.000,00 | 57,12K |
| 2026-09-03 | KRW 5.220,00 | +%0,19 | KRW 5.280,00 | KRW 5.340,00 | KRW 5.110,00 | 53,06K |
| 2026-09-02 | KRW 5.210,00 | -%6,29 | KRW 5.320,00 | KRW 5.430,00 | KRW 5.190,00 | 74,44K |
| 2026-09-01 | KRW 5.560,00 | -%0,54 | KRW 5.630,00 | KRW 5.740,00 | KRW 5.430,00 | 87,23K |
| 2026-08-31 | KRW 5.590,00 | -%24,46 | KRW 5.980,00 | KRW 5.980,00 | KRW 5.390,00 | 256,28K |
| 2026-08-28 | KRW 7.400,00 | +%0,27 | KRW 7.380,00 | KRW 7.500,00 | KRW 7.310,00 | 12,12K |
| 2026-08-27 | KRW 7.380,00 | +%0,41 | KRW 7.400,00 | KRW 7.620,00 | KRW 7.000,00 | 14,69K |
| 2026-08-26 | KRW 7.350,00 | -%0,81 | KRW 7.440,00 | KRW 7.500,00 | KRW 7.320,00 | 12,74K |
| 2026-08-25 | KRW 7.410,00 | +%1,51 | KRW 7.340,00 | KRW 7.500,00 | KRW 7.070,00 | 12,19K |
| 2026-08-24 | KRW 7.300,00 | +%1,25 | KRW 7.270,00 | KRW 7.490,00 | KRW 7.210,00 | 19,19K |
| 2026-08-21 | KRW 7.210,00 | -%3,35 | KRW 7.460,00 | KRW 7.520,00 | KRW 7.090,00 | 31,97K |
| 2026-08-20 | KRW 7.460,00 | +%0,13 | KRW 7.650,00 | KRW 7.770,00 | KRW 7.430,00 | 11,77K |
| 2026-08-19 | KRW 7.450,00 | -%3,75 | KRW 7.700,00 | KRW 7.700,00 | KRW 7.410,00 | 17,49K |
| 2026-08-18 | KRW 7.740,00 | -%0,51 | KRW 7.990,00 | KRW 8.000,00 | KRW 7.580,00 | 17,88K |
| 2026-08-14 | KRW 7.780,00 | -%1,64 | KRW 7.990,00 | KRW 8.070,00 | KRW 7.700,00 | 25,32K |
| 2026-08-13 | KRW 7.910,00 | -%3,30 | KRW 8.210,00 | KRW 8.280,00 | KRW 7.890,00 | 25,60K |
| 2026-08-12 | KRW 8.180,00 | -%2,97 | KRW 8.420,00 | KRW 8.420,00 | KRW 7.980,00 | 26,04K |
| 2026-08-11 | KRW 8.430,00 | -%0,59 | KRW 8.330,00 | KRW 8.590,00 | KRW 8.250,00 | 20,94K |
| 2026-08-10 | KRW 8.480,00 | +%6,40 | KRW 8.080,00 | KRW 8.480,00 | KRW 8.080,00 | 33,12K |
| 2026-08-07 | KRW 7.970,00 | -%2,33 | KRW 8.130,00 | KRW 8.290,00 | KRW 7.820,00 | 21,77K |
| 2026-08-06 | KRW 8.160,00 | +%1,24 | KRW 7.980,00 | KRW 8.280,00 | KRW 7.950,00 | 22,19K |
| 2026-08-05 | KRW 8.060,00 | -%0,37 | KRW 8.320,00 | KRW 8.320,00 | KRW 8.030,00 | 24,22K |
| 2026-08-04 | KRW 8.090,00 | +%7,15 | KRW 7.870,00 | KRW 8.190,00 | KRW 7.660,00 | 46,02K |
| 2026-08-03 | KRW 7.550,00 | +%3,71 | KRW 7.280,00 | KRW 7.770,00 | KRW 7.120,00 | 20,38K |
| 2026-07-31 | KRW 7.280,00 | +%10,14 | KRW 7.000,00 | KRW 7.370,00 | KRW 6.740,00 | 27,72K |
| 2026-07-30 | KRW 6.610,00 | -%2,94 | KRW 5.500,00 | KRW 6.990,00 | KRW 5.500,00 | 25,88K |
| 2026-07-29 | KRW 6.810,00 | -%5,55 | KRW 7.150,00 | KRW 7.350,00 | KRW 6.160,00 | 47,63K |
| 2026-07-28 | KRW 7.210,00 | -%7,45 | KRW 7.640,00 | KRW 7.890,00 | KRW 7.210,00 | 40,01K |
| 2026-07-27 | KRW 7.790,00 | +%2,77 | KRW 7.640,00 | KRW 8.050,00 | KRW 7.370,00 | 33,66K |
| 2026-07-24 | KRW 7.580,00 | -%1,56 | KRW 7.660,00 | KRW 7.820,00 | KRW 7.510,00 | 31,87K |
| 2026-07-23 | KRW 7.700,00 | +%4,34 | KRW 7.400,00 | KRW 7.790,00 | KRW 7.400,00 | 31,20K |
| 2026-07-22 | KRW 7.380,00 | +%0,41 | KRW 7.650,00 | KRW 7.810,00 | KRW 7.310,00 | 29,99K |
| 2026-07-21 | KRW 7.350,00 | +%2,51 | KRW 7.200,00 | KRW 7.500,00 | KRW 7.120,00 | 11,61K |
| 2026-07-20 | KRW 7.170,00 | -%2,85 | KRW 7.220,00 | KRW 7.320,00 | KRW 7.050,00 | 29,52K |
| 2026-07-16 | KRW 7.380,00 | -%0,40 | KRW 7.390,00 | KRW 7.590,00 | KRW 7.200,00 | 13,75K |
| 2026-07-15 | KRW 7.410,00 | +%5,11 | KRW 7.380,00 | KRW 7.420,00 | KRW 7.200,00 | 21,34K |
| 2026-07-14 | KRW 7.050,00 | -%6,99 | KRW 7.500,00 | KRW 7.590,00 | KRW 7.000,00 | 23,81K |
| 2026-07-13 | KRW 7.580,00 | -%4,29 | KRW 7.800,00 | KRW 8.260,00 | KRW 7.580,00 | 39,98K |
| 2026-07-10 | KRW 7.920,00 | +%1,93 | KRW 7.700,00 | KRW 8.220,00 | KRW 7.690,00 | 28,72K |
| 2026-07-09 | KRW 7.770,00 | +%1,17 | KRW 7.370,00 | KRW 8.260,00 | KRW 7.350,00 | 53,82K |
| 2026-07-08 | KRW 7.680,00 | -%2,54 | KRW 7.660,00 | KRW 7.940,00 | KRW 7.490,00 | 34,83K |
| 2026-07-07 | KRW 7.880,00 | %0,00 | KRW 7.720,00 | KRW 7.950,00 | KRW 7.650,00 | 29,58K |
| 2026-07-06 | KRW 7.880,00 | +%0,90 | KRW 7.750,00 | KRW 7.880,00 | KRW 7.560,00 | 34,40K |
| 2026-07-03 | KRW 7.810,00 | +%1,83 | KRW 7.790,00 | KRW 7.810,00 | KRW 7.310,00 | 21,24K |
| 2026-07-02 | KRW 7.670,00 | -%2,91 | KRW 7.970,00 | KRW 7.990,00 | KRW 7.220,00 | 24,69K |
| 2026-07-01 | KRW 7.900,00 | +%3,00 | KRW 8.050,00 | KRW 8.140,00 | KRW 7.670,00 | 35,07K |
| 2026-06-30 | KRW 7.670,00 | -%0,90 | KRW 7.850,00 | KRW 8.000,00 | KRW 7.620,00 | 33,57K |
| 2026-06-29 | KRW 7.740,00 | +%11,53 | KRW 6.980,00 | KRW 7.900,00 | KRW 6.800,00 | 47,51K |
| 2026-06-26 | KRW 6.940,00 | -%3,48 | KRW 6.950,00 | KRW 7.200,00 | KRW 6.770,00 | 37,53K |
| 2026-06-25 | KRW 7.190,00 | -%2,18 | KRW 7.360,00 | KRW 7.520,00 | KRW 6.930,00 | 34,17K |
| 2026-06-24 | KRW 7.350,00 | -%3,03 | KRW 7.500,00 | KRW 7.600,00 | KRW 7.200,00 | 37,76K |
| 2026-06-23 | KRW 7.580,00 | -%5,25 | KRW 7.920,00 | KRW 8.140,00 | KRW 7.510,00 | 50,89K |
| 2026-06-22 | KRW 8.000,00 | -%5,33 | KRW 8.450,00 | KRW 8.450,00 | KRW 7.900,00 | 42,01K |
| 2026-06-19 | KRW 8.450,00 | -%6,73 | KRW 9.020,00 | KRW 9.220,00 | KRW 8.120,00 | 85,84K |
| 2026-06-18 | KRW 9.060,00 | +%1,91 | KRW 9.990,00 | KRW 10.030,00 | KRW 9.000,00 | 168,74K |
| 2026-06-17 | KRW 8.890,00 | +%1,37 | KRW 8.830,00 | KRW 9.120,00 | KRW 8.600,00 | 47,63K |
| 2026-06-16 | KRW 8.770,00 | +%0,23 | KRW 9.120,00 | KRW 9.360,00 | KRW 8.580,00 | 67,07K |
| 2026-06-15 | KRW 8.750,00 | -%5,91 | KRW 9.600,00 | KRW 9.630,00 | KRW 8.710,00 | 119,33K |
| 2026-06-12 | KRW 9.300,00 | +%18,77 | KRW 7.890,00 | KRW 10.150,00 | KRW 7.890,00 | 513,63K |
| 2026-06-11 | KRW 7.830,00 | +%0,38 | KRW 7.790,00 | KRW 7.890,00 | KRW 7.460,00 | 36,79K |
| 2026-06-10 | KRW 7.800,00 | +%0,26 | KRW 7.790,00 | KRW 7.970,00 | KRW 7.510,00 | 100 |
| 2026-06-09 | KRW 7.780,00 | +%1,97 | KRW 7.770,00 | KRW 8.030,00 | KRW 7.630,00 | 40,67K |
| 2026-06-08 | KRW 7.630,00 | -%8,62 | KRW 8.050,00 | KRW 8.050,00 | KRW 7.550,00 | 58,22K |
| 2026-06-05 | KRW 8.350,00 | -%0,71 | KRW 8.450,00 | KRW 8.540,00 | KRW 8.110,00 | 41,48K |
| 2026-06-04 | KRW 8.410,00 | -%0,12 | KRW 8.230,00 | KRW 8.650,00 | KRW 8.230,00 | 47,28K |
| 2026-06-02 | KRW 8.420,00 | -%1,52 | KRW 8.280,00 | KRW 8.500,00 | KRW 7.620,00 | 106,16K |
| 2026-06-01 | KRW 8.550,00 | -%4,68 | KRW 8.880,00 | KRW 8.910,00 | KRW 8.210,00 | 87,94K |
| 2026-05-29 | KRW 8.970,00 | -%6,07 | KRW 9.870,00 | KRW 9.890,00 | KRW 8.840,00 | 112,25K |
| 2026-05-28 | KRW 9.550,00 | -%1,75 | KRW 9.870,00 | KRW 9.890,00 | KRW 9.100,00 | 102,46K |
| 2026-05-27 | KRW 9.720,00 | -%3,67 | KRW 10.090,00 | KRW 10.100,00 | KRW 9.420,00 | 104,40K |
| 2026-05-26 | KRW 10.090,00 | -%6,31 | KRW 10.980,00 | KRW 11.010,00 | KRW 10.050,00 | 142,87K |
| 2026-05-22 | KRW 10.770,00 | +%8,57 | KRW 9.870,00 | KRW 10.850,00 | KRW 9.870,00 | 181,97K |