PLATEER Co., Ltd. 367000
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 3.520,00+170,00 (+%5,07)
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 3.520,00 | +%5,07 | KRW 3.450,00 | KRW 3.585,00 | KRW 3.230,00 | 14,72K |
| 2026-10-01 | KRW 3.350,00 | %0,00 | KRW 3.350,00 | KRW 3.435,00 | KRW 3.270,00 | 3,67K |
| 2026-09-30 | KRW 3.350,00 | +%1,06 | KRW 3.310,00 | KRW 3.470,00 | KRW 3.310,00 | 2,18K |
| 2026-09-29 | KRW 3.315,00 | +%1,22 | KRW 3.275,00 | KRW 3.320,00 | KRW 3.180,00 | 3,84K |
| 2026-09-28 | KRW 3.275,00 | -%0,15 | KRW 3.280,00 | KRW 3.400,00 | KRW 3.260,00 | 5,05K |
| 2026-09-23 | KRW 3.280,00 | -%6,82 | KRW 3.510,00 | KRW 3.600,00 | KRW 3.260,00 | 27,11K |
| 2026-09-22 | KRW 3.520,00 | +%1,44 | KRW 3.560,00 | KRW 3.560,00 | KRW 3.460,00 | 1,65K |
| 2026-09-21 | KRW 3.470,00 | -%2,53 | KRW 3.595,00 | KRW 3.595,00 | KRW 3.470,00 | 5,38K |
| 2026-09-18 | KRW 3.560,00 | -%0,70 | KRW 3.615,00 | KRW 3.615,00 | KRW 3.510,00 | 3,50K |
| 2026-09-17 | KRW 3.585,00 | +%2,72 | KRW 3.510,00 | KRW 3.600,00 | KRW 3.325,00 | 2,26K |
| 2026-09-16 | KRW 3.490,00 | %0,00 | KRW 3.485,00 | KRW 3.570,00 | KRW 3.450,00 | 1,53K |
| 2026-09-15 | KRW 3.490,00 | -%0,29 | KRW 3.440,00 | KRW 3.495,00 | KRW 3.425,00 | 1,97K |
| 2026-09-14 | KRW 3.500,00 | -%1,69 | KRW 3.560,00 | KRW 3.585,00 | KRW 3.460,00 | 4,36K |
| 2026-09-11 | KRW 3.560,00 | +%0,99 | KRW 3.525,00 | KRW 3.615,00 | KRW 3.470,00 | 3,41K |
| 2026-09-10 | KRW 3.525,00 | +%4,91 | KRW 3.360,00 | KRW 3.685,00 | KRW 3.260,00 | 9,32K |
| 2026-09-09 | KRW 3.360,00 | -%3,31 | KRW 3.470,00 | KRW 3.475,00 | KRW 3.305,00 | 5,02K |
| 2026-09-08 | KRW 3.475,00 | +%0,72 | KRW 3.450,00 | KRW 3.550,00 | KRW 3.400,00 | 774 |
| 2026-09-07 | KRW 3.450,00 | -%2,68 | KRW 3.545,00 | KRW 3.545,00 | KRW 3.380,00 | 1,99K |
| 2026-09-04 | KRW 3.545,00 | +%2,75 | KRW 3.395,00 | KRW 3.665,00 | KRW 3.380,00 | 5,04K |
| 2026-09-03 | KRW 3.450,00 | +%1,47 | KRW 3.400,00 | KRW 3.540,00 | KRW 3.310,00 | 1,77K |
| 2026-09-02 | KRW 3.400,00 | -%0,29 | KRW 3.360,00 | KRW 3.410,00 | KRW 3.315,00 | 1,35K |
| 2026-09-01 | KRW 3.410,00 | -%1,59 | KRW 3.465,00 | KRW 3.465,00 | KRW 3.365,00 | 2,16K |
| 2026-08-31 | KRW 3.465,00 | +%2,06 | KRW 3.395,00 | KRW 3.520,00 | KRW 3.255,00 | 3,42K |
| 2026-08-28 | KRW 3.395,00 | -%0,15 | KRW 3.375,00 | KRW 3.400,00 | KRW 3.260,00 | 2,23K |
| 2026-08-27 | KRW 3.400,00 | -%0,15 | KRW 3.405,00 | KRW 3.405,00 | KRW 3.260,00 | 2,83K |
| 2026-08-26 | KRW 3.405,00 | +%0,44 | KRW 3.390,00 | KRW 3.540,00 | KRW 3.325,00 | 1,53K |
| 2026-08-25 | KRW 3.390,00 | -%0,59 | KRW 3.410,00 | KRW 3.420,00 | KRW 3.250,00 | 4,08K |
| 2026-08-24 | KRW 3.410,00 | +%0,44 | KRW 3.390,00 | KRW 3.475,00 | KRW 3.245,00 | 3,29K |
| 2026-08-21 | KRW 3.395,00 | +%1,65 | KRW 3.330,00 | KRW 3.400,00 | KRW 3.165,00 | 1,90K |
| 2026-08-20 | KRW 3.340,00 | -%1,76 | KRW 3.460,00 | KRW 3.465,00 | KRW 3.310,00 | 3,21K |
| 2026-08-19 | KRW 3.400,00 | +%1,80 | KRW 3.340,00 | KRW 3.445,00 | KRW 3.220,00 | 6,52K |
| 2026-08-18 | KRW 3.340,00 | +%2,61 | KRW 3.230,00 | KRW 3.345,00 | KRW 3.175,00 | 22,05K |
| 2026-08-14 | KRW 3.255,00 | +%0,77 | KRW 3.340,00 | KRW 3.340,00 | KRW 3.165,00 | 1,87K |
| 2026-08-13 | KRW 3.230,00 | +%2,22 | KRW 3.160,00 | KRW 3.320,00 | KRW 3.065,00 | 11,94K |
| 2026-08-12 | KRW 3.160,00 | +%0,64 | KRW 3.140,00 | KRW 3.165,00 | KRW 3.005,00 | 5,87K |
| 2026-08-11 | KRW 3.140,00 | -%0,63 | KRW 3.160,00 | KRW 3.160,00 | KRW 2.975,00 | 4,26K |
| 2026-08-10 | KRW 3.160,00 | +%0,64 | KRW 3.115,00 | KRW 3.200,00 | KRW 3.060,00 | 2,59K |
| 2026-08-07 | KRW 3.140,00 | +%1,45 | KRW 3.200,00 | KRW 3.200,00 | KRW 2.995,00 | 4,71K |
| 2026-08-06 | KRW 3.095,00 | +%2,65 | KRW 2.995,00 | KRW 3.150,00 | KRW 2.960,00 | 16,47K |
| 2026-08-05 | KRW 3.015,00 | +%1,01 | KRW 3.020,00 | KRW 3.020,00 | KRW 2.900,00 | 5,28K |
| 2026-08-04 | KRW 2.985,00 | +%1,53 | KRW 2.940,00 | KRW 3.020,00 | KRW 2.850,00 | 1,81K |
| 2026-08-03 | KRW 2.940,00 | +%0,17 | KRW 2.915,00 | KRW 3.030,00 | KRW 2.820,00 | 1,54K |
| 2026-07-31 | KRW 2.935,00 | +%0,34 | KRW 3.050,00 | KRW 3.050,00 | KRW 2.895,00 | 3,64K |
| 2026-07-30 | KRW 2.925,00 | +%1,56 | KRW 2.880,00 | KRW 3.000,00 | KRW 2.765,00 | 6,51K |
| 2026-07-29 | KRW 2.880,00 | -%0,17 | KRW 2.780,00 | KRW 2.985,00 | KRW 2.715,00 | 5,64K |
| 2026-07-28 | KRW 2.885,00 | +%1,41 | KRW 2.845,00 | KRW 2.885,00 | KRW 2.620,00 | 10,02K |
| 2026-07-27 | KRW 2.845,00 | +%0,53 | KRW 2.875,00 | KRW 2.875,00 | KRW 2.800,00 | 3,70K |
| 2026-07-24 | KRW 2.830,00 | -%3,74 | KRW 2.940,00 | KRW 2.940,00 | KRW 2.810,00 | 7,66K |
| 2026-07-23 | KRW 2.940,00 | +%0,17 | KRW 2.990,00 | KRW 2.990,00 | KRW 2.860,00 | 6,71K |
| 2026-07-22 | KRW 2.935,00 | +%0,86 | KRW 2.945,00 | KRW 3.100,00 | KRW 2.815,00 | 50,40K |
| 2026-07-21 | KRW 2.910,00 | +%1,22 | KRW 2.855,00 | KRW 2.945,00 | KRW 2.720,00 | 5,93K |
| 2026-07-20 | KRW 2.875,00 | -%4,17 | KRW 2.970,00 | KRW 2.970,00 | KRW 2.805,00 | 2,47K |
| 2026-07-16 | KRW 3.000,00 | +%2,04 | KRW 2.940,00 | KRW 3.105,00 | KRW 2.890,00 | 7,84K |
| 2026-07-15 | KRW 2.940,00 | +%0,68 | KRW 2.920,00 | KRW 2.940,00 | KRW 2.860,00 | 4,71K |
| 2026-07-14 | KRW 2.920,00 | +%0,34 | KRW 2.890,00 | KRW 2.935,00 | KRW 2.745,00 | 31,55K |
| 2026-07-13 | KRW 2.910,00 | -%2,84 | KRW 2.995,00 | KRW 2.995,00 | KRW 2.820,00 | 4,39K |
| 2026-07-10 | KRW 2.995,00 | %0,00 | KRW 2.995,00 | KRW 3.035,00 | KRW 2.940,00 | 6,78K |
| 2026-07-09 | KRW 2.995,00 | +%0,50 | KRW 3.035,00 | KRW 3.035,00 | KRW 2.830,00 | 9,76K |
| 2026-07-08 | KRW 2.980,00 | +%3,65 | KRW 2.855,00 | KRW 3.005,00 | KRW 2.730,00 | 17,17K |
| 2026-07-07 | KRW 2.875,00 | -%2,04 | KRW 3.085,00 | KRW 3.085,00 | KRW 2.805,00 | 5,76K |
| 2026-07-06 | KRW 2.935,00 | -%1,68 | KRW 2.985,00 | KRW 3.215,00 | KRW 2.870,00 | 22,88K |
| 2026-07-03 | KRW 2.985,00 | +%4,37 | KRW 2.980,00 | KRW 3.060,00 | KRW 2.860,00 | 22,62K |
| 2026-07-02 | KRW 2.860,00 | -%1,89 | KRW 2.915,00 | KRW 2.915,00 | KRW 2.780,00 | 2,75K |
| 2026-07-01 | KRW 2.915,00 | +%0,52 | KRW 2.890,00 | KRW 2.955,00 | KRW 2.705,00 | 5,64K |
| 2026-06-30 | KRW 2.900,00 | +%1,40 | KRW 2.900,00 | KRW 2.900,00 | KRW 2.745,00 | 1,36K |
| 2026-06-29 | KRW 2.860,00 | +%9,58 | KRW 2.610,00 | KRW 2.875,00 | KRW 2.580,00 | 11,08K |
| 2026-06-26 | KRW 2.610,00 | -%7,77 | KRW 2.825,00 | KRW 2.830,00 | KRW 2.445,00 | 5,68K |
| 2026-06-25 | KRW 2.830,00 | +%6,99 | KRW 2.650,00 | KRW 2.910,00 | KRW 2.650,00 | 6,09K |
| 2026-06-24 | KRW 2.645,00 | -%5,20 | KRW 2.590,00 | KRW 2.740,00 | KRW 2.490,00 | 15,01K |
| 2026-06-23 | KRW 2.790,00 | -%6,69 | KRW 2.950,00 | KRW 2.965,00 | KRW 2.560,00 | 13,53K |
| 2026-06-22 | KRW 2.990,00 | +%5,28 | KRW 2.720,00 | KRW 2.990,00 | KRW 2.560,00 | 27,36K |
| 2026-06-19 | KRW 2.840,00 | -%5,33 | KRW 3.000,00 | KRW 3.000,00 | KRW 2.725,00 | 13,89K |
| 2026-06-18 | KRW 3.000,00 | -%0,66 | KRW 3.015,00 | KRW 3.020,00 | KRW 2.955,00 | 2,02K |
| 2026-06-17 | KRW 3.020,00 | +%1,68 | KRW 2.970,00 | KRW 3.050,00 | KRW 2.900,00 | 2,87K |
| 2026-06-16 | KRW 2.970,00 | +%0,17 | KRW 3.050,00 | KRW 3.050,00 | KRW 2.860,00 | 581 |
| 2026-06-15 | KRW 2.965,00 | %0,00 | KRW 2.910,00 | KRW 2.975,00 | KRW 2.905,00 | 4,02K |
| 2026-06-12 | KRW 2.965,00 | +%2,95 | KRW 2.885,00 | KRW 3.020,00 | KRW 2.880,00 | 8,21K |
| 2026-06-11 | KRW 2.880,00 | -%3,52 | KRW 2.965,00 | KRW 2.965,00 | KRW 2.850,00 | 4,19K |
| 2026-06-10 | KRW 2.985,00 | +%2,40 | KRW 2.820,00 | KRW 3.050,00 | KRW 2.820,00 | 6,89K |
| 2026-06-09 | KRW 2.915,00 | +%2,28 | KRW 2.855,00 | KRW 2.950,00 | KRW 2.735,00 | 36,00K |
| 2026-06-08 | KRW 2.850,00 | -%5,63 | KRW 2.840,00 | KRW 2.875,00 | KRW 2.600,00 | 31,04K |
| 2026-06-05 | KRW 3.020,00 | -%5,18 | KRW 3.025,00 | KRW 3.185,00 | KRW 3.000,00 | 9,53K |
| 2026-06-04 | KRW 3.185,00 | -%0,16 | KRW 3.190,00 | KRW 3.245,00 | KRW 3.155,00 | 1,85K |
| 2026-06-02 | KRW 3.190,00 | -%3,04 | KRW 3.250,00 | KRW 3.370,00 | KRW 3.080,00 | 19,33K |
| 2026-06-01 | KRW 3.290,00 | -%1,94 | KRW 3.355,00 | KRW 3.355,00 | KRW 3.050,00 | 34,28K |
| 2026-05-29 | KRW 3.355,00 | -%1,47 | KRW 3.450,00 | KRW 3.490,00 | KRW 3.240,00 | 10,49K |
| 2026-05-28 | KRW 3.405,00 | -%2,85 | KRW 3.700,00 | KRW 3.715,00 | KRW 3.385,00 | 17,04K |
| 2026-05-27 | KRW 3.505,00 | -%2,77 | KRW 3.605,00 | KRW 3.860,00 | KRW 3.500,00 | 12,62K |
| 2026-05-26 | KRW 3.605,00 | -%2,44 | KRW 3.740,00 | KRW 3.740,00 | KRW 3.605,00 | 6,05K |
| 2026-05-22 | KRW 3.695,00 | +%1,23 | KRW 3.745,00 | KRW 3.745,00 | KRW 3.635,00 | 2,02K |