RBW Inc. 361570
KRX · Güney Kore · Tüketici Hizmetleri
KRW 1.590,00-6,00 (-%0,38)
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 1.590,00 | -%0,38 | KRW 1.600,00 | KRW 1.619,00 | KRW 1.560,00 | 5,64K |
| 2026-10-01 | KRW 1.596,00 | +%0,63 | KRW 1.600,00 | KRW 1.600,00 | KRW 1.570,00 | 5,11K |
| 2026-09-30 | KRW 1.586,00 | -%0,56 | KRW 1.595,00 | KRW 1.623,00 | KRW 1.580,00 | 5,43K |
| 2026-09-29 | KRW 1.595,00 | -%4,38 | KRW 1.615,00 | KRW 1.636,00 | KRW 1.580,00 | 152,56K |
| 2026-09-28 | KRW 1.668,00 | +%0,18 | KRW 1.677,00 | KRW 1.677,00 | KRW 1.636,00 | 16,55K |
| 2026-09-23 | KRW 1.665,00 | -%0,30 | KRW 1.670,00 | KRW 1.671,00 | KRW 1.600,00 | 43,26K |
| 2026-09-22 | KRW 1.670,00 | -%1,18 | KRW 1.700,00 | KRW 1.700,00 | KRW 1.669,00 | 13,51K |
| 2026-09-21 | KRW 1.690,00 | -%1,11 | KRW 1.730,00 | KRW 1.730,00 | KRW 1.680,00 | 16,33K |
| 2026-09-18 | KRW 1.709,00 | -%1,61 | KRW 1.737,00 | KRW 1.751,00 | KRW 1.690,00 | 201,11K |
| 2026-09-17 | KRW 1.737,00 | -%2,69 | KRW 1.800,00 | KRW 1.800,00 | KRW 1.688,00 | 41,56K |
| 2026-09-16 | KRW 1.785,00 | +%0,28 | KRW 1.817,00 | KRW 1.817,00 | KRW 1.740,00 | 12,40K |
| 2026-09-15 | KRW 1.780,00 | -%2,68 | KRW 1.787,00 | KRW 1.828,00 | KRW 1.737,00 | 64,21K |
| 2026-09-14 | KRW 1.829,00 | +%7,59 | KRW 1.665,00 | KRW 1.849,00 | KRW 1.625,00 | 305,05K |
| 2026-09-11 | KRW 1.700,00 | +%13,26 | KRW 1.501,00 | KRW 1.870,00 | KRW 1.495,00 | 764,59K |
| 2026-09-10 | KRW 1.501,00 | -%2,53 | KRW 1.545,00 | KRW 1.555,00 | KRW 1.490,00 | 35,82K |
| 2026-09-09 | KRW 1.540,00 | -%2,41 | KRW 1.578,00 | KRW 1.600,00 | KRW 1.532,00 | 7,74K |
| 2026-09-08 | KRW 1.578,00 | +%0,83 | KRW 1.565,00 | KRW 1.589,00 | KRW 1.529,00 | 49,56K |
| 2026-09-07 | KRW 1.565,00 | -%0,95 | KRW 1.580,00 | KRW 1.580,00 | KRW 1.501,00 | 28,98K |
| 2026-09-04 | KRW 1.580,00 | +%1,35 | KRW 1.558,00 | KRW 1.581,00 | KRW 1.529,00 | 20,83K |
| 2026-09-03 | KRW 1.559,00 | -%0,26 | KRW 1.563,00 | KRW 1.563,00 | KRW 1.530,00 | 52,42K |
| 2026-09-02 | KRW 1.563,00 | -%3,28 | KRW 1.615,00 | KRW 1.615,00 | KRW 1.560,00 | 20,63K |
| 2026-09-01 | KRW 1.616,00 | +%1,00 | KRW 1.584,00 | KRW 1.616,00 | KRW 1.580,00 | 37,07K |
| 2026-08-31 | KRW 1.600,00 | -%1,23 | KRW 1.620,00 | KRW 1.620,00 | KRW 1.548,00 | 258,07K |
| 2026-08-28 | KRW 1.620,00 | +%0,06 | KRW 1.619,00 | KRW 1.626,00 | KRW 1.590,00 | 44,21K |
| 2026-08-27 | KRW 1.619,00 | -%0,12 | KRW 1.611,00 | KRW 1.630,00 | KRW 1.559,00 | 133,37K |
| 2026-08-26 | KRW 1.621,00 | -%0,25 | KRW 1.606,00 | KRW 1.629,00 | KRW 1.595,00 | 16,86K |
| 2026-08-25 | KRW 1.625,00 | -%3,22 | KRW 1.668,00 | KRW 1.668,00 | KRW 1.596,00 | 44,51K |
| 2026-08-24 | KRW 1.679,00 | -%0,94 | KRW 1.684,00 | KRW 1.684,00 | KRW 1.627,00 | 100,68K |
| 2026-08-21 | KRW 1.695,00 | -%0,88 | KRW 1.698,00 | KRW 1.698,00 | KRW 1.644,00 | 67,04K |
| 2026-08-20 | KRW 1.710,00 | +%0,88 | KRW 1.695,00 | KRW 1.710,00 | KRW 1.642,00 | 90,20K |
| 2026-08-19 | KRW 1.695,00 | +%0,41 | KRW 1.688,00 | KRW 1.695,00 | KRW 1.658,00 | 45,29K |
| 2026-08-18 | KRW 1.688,00 | +%4,52 | KRW 1.615,00 | KRW 1.700,00 | KRW 1.611,00 | 108,91K |
| 2026-08-14 | KRW 1.615,00 | +%9,12 | KRW 1.480,00 | KRW 1.619,00 | KRW 1.474,00 | 209,47K |
| 2026-08-13 | KRW 1.480,00 | +%0,20 | KRW 1.465,00 | KRW 1.491,00 | KRW 1.464,00 | 29,49K |
| 2026-08-12 | KRW 1.477,00 | +%2,57 | KRW 1.427,00 | KRW 1.497,00 | KRW 1.427,00 | 68,73K |
| 2026-08-11 | KRW 1.440,00 | +%3,82 | KRW 1.400,00 | KRW 1.440,00 | KRW 1.382,00 | 21,12K |
| 2026-08-10 | KRW 1.387,00 | +%1,99 | KRW 1.373,00 | KRW 1.387,00 | KRW 1.361,00 | 7,79K |
| 2026-08-07 | KRW 1.360,00 | -%2,72 | KRW 1.400,00 | KRW 1.400,00 | KRW 1.360,00 | 12,95K |
| 2026-08-06 | KRW 1.398,00 | +%1,01 | KRW 1.397,00 | KRW 1.398,00 | KRW 1.357,00 | 38,05K |
| 2026-08-05 | KRW 1.384,00 | +%0,73 | KRW 1.380,00 | KRW 1.400,00 | KRW 1.364,00 | 32,35K |
| 2026-08-04 | KRW 1.374,00 | +%2,23 | KRW 1.357,00 | KRW 1.374,00 | KRW 1.327,00 | 22,08K |
| 2026-08-03 | KRW 1.344,00 | +%1,13 | KRW 1.329,00 | KRW 1.350,00 | KRW 1.322,00 | 17,60K |
| 2026-07-31 | KRW 1.329,00 | +%1,92 | KRW 1.303,00 | KRW 1.330,00 | KRW 1.284,00 | 57,32K |
| 2026-07-30 | KRW 1.304,00 | -%0,46 | KRW 1.278,00 | KRW 1.310,00 | KRW 1.278,00 | 19,90K |
| 2026-07-29 | KRW 1.310,00 | -%6,16 | KRW 1.359,00 | KRW 1.390,00 | KRW 1.300,00 | 51,78K |
| 2026-07-28 | KRW 1.396,00 | -%0,29 | KRW 1.330,00 | KRW 1.400,00 | KRW 1.330,00 | 30,30K |
| 2026-07-27 | KRW 1.400,00 | +%1,01 | KRW 1.386,00 | KRW 1.400,00 | KRW 1.369,00 | 10,08K |
| 2026-07-24 | KRW 1.386,00 | +%0,65 | KRW 1.377,00 | KRW 1.389,00 | KRW 1.340,00 | 18,59K |
| 2026-07-23 | KRW 1.377,00 | +%0,51 | KRW 1.314,00 | KRW 1.382,00 | KRW 1.314,00 | 23,15K |
| 2026-07-22 | KRW 1.370,00 | +%0,44 | KRW 1.364,00 | KRW 1.377,00 | KRW 1.358,00 | 4,11K |
| 2026-07-21 | KRW 1.364,00 | -%0,66 | KRW 1.301,00 | KRW 1.364,00 | KRW 1.301,00 | 20,19K |
| 2026-07-20 | KRW 1.373,00 | -%1,93 | KRW 1.374,00 | KRW 1.375,00 | KRW 1.345,00 | 16,50K |
| 2026-07-16 | KRW 1.400,00 | -%0,07 | KRW 1.410,00 | KRW 1.414,00 | KRW 1.331,00 | 15,23K |
| 2026-07-15 | KRW 1.401,00 | -%1,48 | KRW 1.421,00 | KRW 1.421,00 | KRW 1.400,00 | 22,56K |
| 2026-07-14 | KRW 1.422,00 | -%0,56 | KRW 1.390,00 | KRW 1.423,00 | KRW 1.354,00 | 36,29K |
| 2026-07-13 | KRW 1.430,00 | -%0,76 | KRW 1.433,00 | KRW 1.439,00 | KRW 1.407,00 | 20,74K |
| 2026-07-10 | KRW 1.441,00 | +%1,91 | KRW 1.401,00 | KRW 1.454,00 | KRW 1.401,00 | 36,40K |
| 2026-07-09 | KRW 1.414,00 | +%9,87 | KRW 1.211,00 | KRW 1.480,00 | KRW 1.211,00 | 205,12K |
| 2026-07-08 | KRW 1.287,00 | -%0,85 | KRW 1.282,00 | KRW 1.312,00 | KRW 1.266,00 | 65,26K |
| 2026-07-07 | KRW 1.298,00 | -%0,76 | KRW 1.214,00 | KRW 1.329,00 | KRW 1.214,00 | 182,43K |
| 2026-07-06 | KRW 1.308,00 | -%0,38 | KRW 1.292,00 | KRW 1.349,00 | KRW 1.292,00 | 8,54K |
| 2026-07-03 | KRW 1.313,00 | +%2,50 | KRW 1.281,00 | KRW 1.345,00 | KRW 1.281,00 | 51,82K |
| 2026-07-02 | KRW 1.281,00 | -%5,95 | KRW 1.286,00 | KRW 1.308,00 | KRW 1.271,00 | 89,38K |
| 2026-07-01 | KRW 1.362,00 | -%0,95 | KRW 1.362,00 | KRW 1.417,00 | KRW 1.353,00 | 47,24K |
| 2026-06-30 | KRW 1.375,00 | -%1,43 | KRW 1.355,00 | KRW 1.410,00 | KRW 1.355,00 | 19,05K |
| 2026-06-29 | KRW 1.395,00 | +%2,88 | KRW 1.345,00 | KRW 1.399,00 | KRW 1.340,00 | 32,48K |
| 2026-06-26 | KRW 1.356,00 | -%3,35 | KRW 1.403,00 | KRW 1.403,00 | KRW 1.338,00 | 39,14K |
| 2026-06-25 | KRW 1.403,00 | -%4,43 | KRW 1.412,00 | KRW 1.494,00 | KRW 1.385,00 | 23,09K |
| 2026-06-24 | KRW 1.468,00 | -%0,14 | KRW 1.458,00 | KRW 1.499,00 | KRW 1.439,00 | 32,63K |
| 2026-06-23 | KRW 1.470,00 | -%6,67 | KRW 1.562,00 | KRW 1.562,00 | KRW 1.453,00 | 50,95K |
| 2026-06-22 | KRW 1.575,00 | -%1,13 | KRW 1.535,00 | KRW 1.599,00 | KRW 1.535,00 | 33,24K |
| 2026-06-19 | KRW 1.593,00 | -%3,69 | KRW 1.654,00 | KRW 1.695,00 | KRW 1.511,00 | 39,09K |
| 2026-06-18 | KRW 1.654,00 | -%2,88 | KRW 1.738,00 | KRW 1.738,00 | KRW 1.654,00 | 27,56K |
| 2026-06-17 | KRW 1.703,00 | -%2,13 | KRW 1.730,00 | KRW 1.730,00 | KRW 1.694,00 | 46,52K |
| 2026-06-16 | KRW 1.740,00 | -%0,63 | KRW 1.810,00 | KRW 1.810,00 | KRW 1.717,00 | 19,01K |
| 2026-06-15 | KRW 1.751,00 | +%0,63 | KRW 1.740,00 | KRW 1.809,00 | KRW 1.728,00 | 58,05K |
| 2026-06-12 | KRW 1.740,00 | +%5,58 | KRW 1.648,00 | KRW 1.740,00 | KRW 1.648,00 | 53,88K |
| 2026-06-11 | KRW 1.648,00 | +%0,92 | KRW 1.555,00 | KRW 1.648,00 | KRW 1.555,00 | 21,44K |
| 2026-06-10 | KRW 1.633,00 | -%3,88 | KRW 1.655,00 | KRW 1.699,00 | KRW 1.617,00 | 19,90K |
| 2026-06-09 | KRW 1.699,00 | +%5,20 | KRW 1.513,00 | KRW 1.700,00 | KRW 1.501,00 | 19,33K |
| 2026-06-08 | KRW 1.615,00 | -%6,10 | KRW 1.701,00 | KRW 1.718,00 | KRW 1.590,00 | 29,82K |
| 2026-06-05 | KRW 1.720,00 | +%1,18 | KRW 1.736,00 | KRW 1.736,00 | KRW 1.649,00 | 20,07K |
| 2026-06-04 | KRW 1.700,00 | -%0,58 | KRW 1.696,00 | KRW 1.731,00 | KRW 1.696,00 | 12,23K |
| 2026-06-02 | KRW 1.710,00 | -%0,87 | KRW 1.715,00 | KRW 1.799,00 | KRW 1.653,00 | 51,98K |
| 2026-06-01 | KRW 1.725,00 | -%2,76 | KRW 1.775,00 | KRW 1.853,00 | KRW 1.715,00 | 66,25K |
| 2026-05-29 | KRW 1.774,00 | -%2,63 | KRW 1.807,00 | KRW 1.843,00 | KRW 1.758,00 | 61,10K |
| 2026-05-28 | KRW 1.822,00 | +%1,50 | KRW 1.801,00 | KRW 1.827,00 | KRW 1.774,00 | 22,16K |
| 2026-05-27 | KRW 1.795,00 | -%0,83 | KRW 1.810,00 | KRW 1.896,00 | KRW 1.772,00 | 65,73K |
| 2026-05-26 | KRW 1.810,00 | -%0,98 | KRW 1.830,00 | KRW 1.872,00 | KRW 1.771,00 | 89,52K |
| 2026-05-22 | KRW 1.828,00 | +%4,70 | KRW 1.746,00 | KRW 1.828,00 | KRW 1.738,00 | 30,29K |