CyberOne Co., Ltd. 356890
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 2.585,00+95,00 (+%3,82)
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 2.585,00 | +%3,82 | KRW 2.515,00 | KRW 2.600,00 | KRW 2.490,00 | 39,40K |
| 2026-10-01 | KRW 2.490,00 | -%1,78 | KRW 2.510,00 | KRW 2.550,00 | KRW 2.450,00 | 29,82K |
| 2026-09-30 | KRW 2.535,00 | +%0,40 | KRW 2.535,00 | KRW 2.535,00 | KRW 2.460,00 | 15,71K |
| 2026-09-29 | KRW 2.525,00 | -%3,07 | KRW 2.625,00 | KRW 2.635,00 | KRW 2.510,00 | 22,11K |
| 2026-09-28 | KRW 2.605,00 | +%2,36 | KRW 2.565,00 | KRW 2.610,00 | KRW 2.505,00 | 20,23K |
| 2026-09-23 | KRW 2.545,00 | +%1,39 | KRW 2.510,00 | KRW 2.700,00 | KRW 2.510,00 | 117,21K |
| 2026-09-22 | KRW 2.510,00 | -%0,20 | KRW 2.575,00 | KRW 2.575,00 | KRW 2.470,00 | 19,19K |
| 2026-09-21 | KRW 2.515,00 | -%0,79 | KRW 2.500,00 | KRW 2.575,00 | KRW 2.465,00 | 33,64K |
| 2026-09-18 | KRW 2.535,00 | -%0,59 | KRW 2.565,00 | KRW 2.615,00 | KRW 2.510,00 | 68,29K |
| 2026-09-17 | KRW 2.550,00 | -%1,73 | KRW 2.555,00 | KRW 2.610,00 | KRW 2.520,00 | 56,20K |
| 2026-09-16 | KRW 2.595,00 | -%2,44 | KRW 2.695,00 | KRW 2.780,00 | KRW 2.550,00 | 155,81K |
| 2026-09-15 | KRW 2.660,00 | +%4,52 | KRW 2.610,00 | KRW 2.835,00 | KRW 2.500,00 | 356,33K |
| 2026-09-14 | KRW 2.545,00 | -%1,55 | KRW 2.690,00 | KRW 2.955,00 | KRW 2.530,00 | 828,93K |
| 2026-09-11 | KRW 2.585,00 | +%11,90 | KRW 2.420,00 | KRW 2.760,00 | KRW 2.370,00 | 1,01M |
| 2026-09-10 | KRW 2.310,00 | -%0,86 | KRW 2.330,00 | KRW 2.345,00 | KRW 2.230,00 | 9,59K |
| 2026-09-09 | KRW 2.330,00 | -%0,43 | KRW 2.390,00 | KRW 2.390,00 | KRW 2.295,00 | 6,76K |
| 2026-09-08 | KRW 2.340,00 | -%1,27 | KRW 2.385,00 | KRW 2.385,00 | KRW 2.305,00 | 8,47K |
| 2026-09-07 | KRW 2.370,00 | +%1,94 | KRW 2.335,00 | KRW 2.395,00 | KRW 2.300,00 | 12,65K |
| 2026-09-04 | KRW 2.325,00 | -%0,64 | KRW 2.350,00 | KRW 2.350,00 | KRW 2.300,00 | 5,93K |
| 2026-09-03 | KRW 2.340,00 | +%1,30 | KRW 2.305,00 | KRW 2.410,00 | KRW 2.285,00 | 18,04K |
| 2026-09-02 | KRW 2.310,00 | -%1,91 | KRW 2.355,00 | KRW 2.355,00 | KRW 2.275,00 | 14,49K |
| 2026-09-01 | KRW 2.355,00 | +%1,07 | KRW 2.345,00 | KRW 2.370,00 | KRW 2.315,00 | 12,96K |
| 2026-08-31 | KRW 2.330,00 | +%1,08 | KRW 2.305,00 | KRW 2.365,00 | KRW 2.205,00 | 13,48K |
| 2026-08-28 | KRW 2.305,00 | -%0,65 | KRW 2.380,00 | KRW 2.570,00 | KRW 2.265,00 | 162,96K |
| 2026-08-27 | KRW 2.320,00 | +%0,87 | KRW 2.340,00 | KRW 2.340,00 | KRW 2.285,00 | 7,55K |
| 2026-08-26 | KRW 2.300,00 | +%0,88 | KRW 2.260,00 | KRW 2.320,00 | KRW 2.260,00 | 11,86K |
| 2026-08-25 | KRW 2.280,00 | +%2,24 | KRW 2.235,00 | KRW 2.285,00 | KRW 2.120,00 | 6,17K |
| 2026-08-24 | KRW 2.230,00 | %0,00 | KRW 2.220,00 | KRW 2.305,00 | KRW 2.175,00 | 13,54K |
| 2026-08-21 | KRW 2.230,00 | -%6,11 | KRW 2.355,00 | KRW 2.355,00 | KRW 2.220,00 | 18,56K |
| 2026-08-20 | KRW 2.375,00 | +%1,50 | KRW 2.375,00 | KRW 2.450,00 | KRW 2.285,00 | 19,90K |
| 2026-08-19 | KRW 2.340,00 | -%1,06 | KRW 2.355,00 | KRW 2.405,00 | KRW 2.260,00 | 19,00K |
| 2026-08-18 | KRW 2.365,00 | -%3,27 | KRW 2.445,00 | KRW 2.450,00 | KRW 2.330,00 | 46,03K |
| 2026-08-14 | KRW 2.445,00 | -%0,41 | KRW 2.455,00 | KRW 2.505,00 | KRW 2.355,00 | 39,86K |
| 2026-08-13 | KRW 2.455,00 | -%3,73 | KRW 2.530,00 | KRW 2.530,00 | KRW 2.380,00 | 82,52K |
| 2026-08-12 | KRW 2.550,00 | +%4,51 | KRW 2.490,00 | KRW 2.915,00 | KRW 2.415,00 | 598,37K |
| 2026-08-11 | KRW 2.440,00 | +%2,09 | KRW 2.390,00 | KRW 2.450,00 | KRW 2.385,00 | 31,77K |
| 2026-08-10 | KRW 2.390,00 | +%1,27 | KRW 2.365,00 | KRW 2.405,00 | KRW 2.330,00 | 16,51K |
| 2026-08-07 | KRW 2.360,00 | -%0,84 | KRW 2.440,00 | KRW 2.440,00 | KRW 2.315,00 | 11,53K |
| 2026-08-06 | KRW 2.380,00 | -%0,42 | KRW 2.390,00 | KRW 2.425,00 | KRW 2.310,00 | 20,47K |
| 2026-08-05 | KRW 2.390,00 | +%3,02 | KRW 2.350,00 | KRW 2.410,00 | KRW 2.305,00 | 18,19K |
| 2026-08-04 | KRW 2.320,00 | +%5,69 | KRW 2.195,00 | KRW 2.495,00 | KRW 2.195,00 | 85,14K |
| 2026-08-03 | KRW 2.195,00 | +%5,53 | KRW 2.110,00 | KRW 2.195,00 | KRW 2.080,00 | 33,44K |
| 2026-07-31 | KRW 2.080,00 | +%4,79 | KRW 2.065,00 | KRW 2.085,00 | KRW 2.010,00 | 48,91K |
| 2026-07-30 | KRW 1.985,00 | -%0,25 | KRW 1.810,00 | KRW 2.005,00 | KRW 1.810,00 | 24,22K |
| 2026-07-29 | KRW 1.990,00 | -%7,87 | KRW 2.100,00 | KRW 2.200,00 | KRW 1.895,00 | 64,31K |
| 2026-07-28 | KRW 2.160,00 | -%2,48 | KRW 2.080,00 | KRW 2.280,00 | KRW 2.050,00 | 49,16K |
| 2026-07-27 | KRW 2.215,00 | %0,00 | KRW 2.200,00 | KRW 2.285,00 | KRW 2.200,00 | 27,06K |
| 2026-07-24 | KRW 2.215,00 | +%0,23 | KRW 2.210,00 | KRW 2.295,00 | KRW 2.155,00 | 20,44K |
| 2026-07-23 | KRW 2.210,00 | +%3,76 | KRW 2.115,00 | KRW 2.325,00 | KRW 2.115,00 | 73,71K |
| 2026-07-22 | KRW 2.130,00 | %0,00 | KRW 2.125,00 | KRW 2.200,00 | KRW 2.030,00 | 14,88K |
| 2026-07-21 | KRW 2.130,00 | +%2,65 | KRW 1.985,00 | KRW 2.180,00 | KRW 1.985,00 | 17,91K |
| 2026-07-20 | KRW 2.075,00 | -%3,49 | KRW 2.255,00 | KRW 2.255,00 | KRW 2.055,00 | 30,90K |
| 2026-07-16 | KRW 2.150,00 | -%2,49 | KRW 2.115,00 | KRW 2.225,00 | KRW 2.115,00 | 21,63K |
| 2026-07-15 | KRW 2.205,00 | +%7,04 | KRW 2.060,00 | KRW 2.220,00 | KRW 2.060,00 | 27,60K |
| 2026-07-14 | KRW 2.060,00 | -%3,96 | KRW 2.130,00 | KRW 2.170,00 | KRW 2.060,00 | 37,72K |
| 2026-07-13 | KRW 2.145,00 | -%5,51 | KRW 2.305,00 | KRW 2.320,00 | KRW 2.145,00 | 22,88K |
| 2026-07-10 | KRW 2.270,00 | +%8,87 | KRW 2.085,00 | KRW 2.290,00 | KRW 2.085,00 | 34,52K |
| 2026-07-09 | KRW 2.085,00 | -%1,88 | KRW 2.085,00 | KRW 2.180,00 | KRW 2.085,00 | 18,82K |
| 2026-07-08 | KRW 2.125,00 | -%1,39 | KRW 2.155,00 | KRW 2.245,00 | KRW 2.085,00 | 31,42K |
| 2026-07-07 | KRW 2.155,00 | -%4,43 | KRW 2.240,00 | KRW 2.315,00 | KRW 2.155,00 | 47,99K |
| 2026-07-06 | KRW 2.255,00 | +%2,04 | KRW 2.170,00 | KRW 2.315,00 | KRW 2.170,00 | 20,21K |
| 2026-07-03 | KRW 2.210,00 | +%2,31 | KRW 2.135,00 | KRW 2.280,00 | KRW 2.135,00 | 29,96K |
| 2026-07-02 | KRW 2.160,00 | -%3,79 | KRW 2.230,00 | KRW 2.255,00 | KRW 2.150,00 | 18,86K |
| 2026-07-01 | KRW 2.245,00 | +%0,22 | KRW 2.225,00 | KRW 2.340,00 | KRW 2.175,00 | 16,41K |
| 2026-06-30 | KRW 2.240,00 | +%3,94 | KRW 2.110,00 | KRW 2.350,00 | KRW 2.110,00 | 53,39K |
| 2026-06-29 | KRW 2.155,00 | +%4,61 | KRW 1.905,00 | KRW 2.245,00 | KRW 1.905,00 | 34,97K |
| 2026-06-26 | KRW 2.060,00 | -%5,29 | KRW 2.160,00 | KRW 2.225,00 | KRW 1.871,00 | 114,19K |
| 2026-06-25 | KRW 2.175,00 | +%1,64 | KRW 2.130,00 | KRW 2.235,00 | KRW 2.005,00 | 76,08K |
| 2026-06-24 | KRW 2.140,00 | -%0,93 | KRW 2.145,00 | KRW 2.230,00 | KRW 2.080,00 | 38,00K |
| 2026-06-23 | KRW 2.160,00 | -%10,56 | KRW 2.400,00 | KRW 2.410,00 | KRW 2.160,00 | 67,69K |
| 2026-06-22 | KRW 2.415,00 | +%2,11 | KRW 2.350,00 | KRW 2.440,00 | KRW 2.265,00 | 56,45K |
| 2026-06-19 | KRW 2.365,00 | -%4,06 | KRW 2.465,00 | KRW 2.475,00 | KRW 2.310,00 | 75,33K |
| 2026-06-18 | KRW 2.465,00 | -%6,27 | KRW 2.615,00 | KRW 2.685,00 | KRW 2.465,00 | 38,11K |
| 2026-06-17 | KRW 2.630,00 | +%1,15 | KRW 2.670,00 | KRW 2.720,00 | KRW 2.555,00 | 37,80K |
| 2026-06-16 | KRW 2.600,00 | -%0,38 | KRW 2.645,00 | KRW 2.680,00 | KRW 2.555,00 | 27,12K |
| 2026-06-15 | KRW 2.610,00 | +%0,77 | KRW 2.660,00 | KRW 2.685,00 | KRW 2.595,00 | 29,13K |
| 2026-06-12 | KRW 2.590,00 | +%0,58 | KRW 2.625,00 | KRW 2.700,00 | KRW 2.585,00 | 57,62K |
| 2026-06-11 | KRW 2.575,00 | +%0,19 | KRW 2.535,00 | KRW 2.630,00 | KRW 2.400,00 | 51,46K |
| 2026-06-10 | KRW 2.570,00 | -%0,58 | KRW 2.585,00 | KRW 2.595,00 | KRW 2.420,00 | 101 |
| 2026-06-09 | KRW 2.585,00 | +%3,19 | KRW 2.505,00 | KRW 2.655,00 | KRW 2.500,00 | 44,97K |
| 2026-06-08 | KRW 2.505,00 | -%4,75 | KRW 2.500,00 | KRW 2.605,00 | KRW 2.410,00 | 73,74K |
| 2026-06-05 | KRW 2.630,00 | -%7,56 | KRW 2.790,00 | KRW 2.930,00 | KRW 2.520,00 | 105,31K |
| 2026-06-04 | KRW 2.845,00 | +%1,97 | KRW 2.785,00 | KRW 2.995,00 | KRW 2.725,00 | 36,23K |
| 2026-06-02 | KRW 2.790,00 | -%1,41 | KRW 2.830,00 | KRW 2.900,00 | KRW 2.695,00 | 118,70K |
| 2026-06-01 | KRW 2.830,00 | -%3,90 | KRW 2.905,00 | KRW 2.925,00 | KRW 2.735,00 | 103,06K |
| 2026-05-29 | KRW 2.945,00 | -%5,76 | KRW 3.100,00 | KRW 3.130,00 | KRW 2.935,00 | 149,33K |
| 2026-05-28 | KRW 3.125,00 | -%0,32 | KRW 3.135,00 | KRW 3.185,00 | KRW 2.985,00 | 196,94K |
| 2026-05-27 | KRW 3.135,00 | -%9,00 | KRW 3.450,00 | KRW 3.460,00 | KRW 3.115,00 | 337,00K |
| 2026-05-26 | KRW 3.445,00 | +%2,99 | KRW 3.350,00 | KRW 3.945,00 | KRW 3.350,00 | 4,38M |
| 2026-05-22 | KRW 3.345,00 | +%6,36 | KRW 3.225,00 | KRW 3.485,00 | KRW 3.225,00 | 124,52K |