ITEYES, Inc. 372800
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 2.890,00-35,00 (-%1,20)
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 2.890,00 | -%1,20 | KRW 2.935,00 | KRW 3.000,00 | KRW 2.825,00 | 12,91K |
| 2026-10-01 | KRW 2.925,00 | +%0,52 | KRW 2.910,00 | KRW 3.015,00 | KRW 2.855,00 | 7,76K |
| 2026-09-30 | KRW 2.910,00 | -%5,83 | KRW 3.000,00 | KRW 3.165,00 | KRW 2.910,00 | 26,62K |
| 2026-09-29 | KRW 3.090,00 | +%4,39 | KRW 3.185,00 | KRW 3.185,00 | KRW 2.950,00 | 12,78K |
| 2026-09-28 | KRW 2.960,00 | -%4,05 | KRW 3.160,00 | KRW 3.185,00 | KRW 2.960,00 | 14,93K |
| 2026-09-23 | KRW 3.085,00 | -%0,96 | KRW 3.050,00 | KRW 3.140,00 | KRW 2.980,00 | 27,11K |
| 2026-09-22 | KRW 3.115,00 | +%4,53 | KRW 3.065,00 | KRW 3.185,00 | KRW 2.935,00 | 46,32K |
| 2026-09-21 | KRW 2.980,00 | +%3,47 | KRW 3.020,00 | KRW 3.045,00 | KRW 2.850,00 | 65,74K |
| 2026-09-18 | KRW 2.880,00 | +%1,59 | KRW 2.840,00 | KRW 2.930,00 | KRW 2.750,00 | 11,71K |
| 2026-09-17 | KRW 2.835,00 | -%0,70 | KRW 2.890,00 | KRW 2.890,00 | KRW 2.750,00 | 40,95K |
| 2026-09-16 | KRW 2.855,00 | +%0,88 | KRW 2.830,00 | KRW 2.860,00 | KRW 2.760,00 | 4,61K |
| 2026-09-15 | KRW 2.830,00 | -%3,74 | KRW 2.950,00 | KRW 2.950,00 | KRW 2.755,00 | 27,81K |
| 2026-09-14 | KRW 2.940,00 | %0,00 | KRW 2.920,00 | KRW 3.170,00 | KRW 2.775,00 | 31,98K |
| 2026-09-11 | KRW 2.940,00 | -%0,84 | KRW 2.920,00 | KRW 2.980,00 | KRW 2.905,00 | 8,85K |
| 2026-09-10 | KRW 2.965,00 | +%0,51 | KRW 2.835,00 | KRW 2.965,00 | KRW 2.825,00 | 10,37K |
| 2026-09-09 | KRW 2.950,00 | +%3,15 | KRW 2.995,00 | KRW 2.995,00 | KRW 2.850,00 | 3,46K |
| 2026-09-08 | KRW 2.860,00 | -%4,03 | KRW 2.865,00 | KRW 2.975,00 | KRW 2.825,00 | 7,69K |
| 2026-09-07 | KRW 2.980,00 | -%4,03 | KRW 3.080,00 | KRW 3.100,00 | KRW 2.805,00 | 40,79K |
| 2026-09-04 | KRW 3.105,00 | +%1,47 | KRW 3.000,00 | KRW 3.290,00 | KRW 2.990,00 | 53,71K |
| 2026-09-03 | KRW 3.060,00 | +%2,00 | KRW 3.140,00 | KRW 3.140,00 | KRW 2.925,00 | 24,55K |
| 2026-09-02 | KRW 3.000,00 | +%0,17 | KRW 2.985,00 | KRW 3.000,00 | KRW 2.870,00 | 10,23K |
| 2026-09-01 | KRW 2.995,00 | +%1,01 | KRW 2.990,00 | KRW 3.000,00 | KRW 2.860,00 | 25,45K |
| 2026-08-31 | KRW 2.965,00 | -%8,77 | KRW 3.070,00 | KRW 3.210,00 | KRW 2.920,00 | 61,21K |
| 2026-08-28 | KRW 3.250,00 | +%7,79 | KRW 3.025,00 | KRW 3.265,00 | KRW 2.995,00 | 25,42K |
| 2026-08-27 | KRW 3.015,00 | -%3,05 | KRW 3.050,00 | KRW 3.165,00 | KRW 2.945,00 | 11,20K |
| 2026-08-26 | KRW 3.110,00 | +%4,54 | KRW 3.055,00 | KRW 3.200,00 | KRW 2.885,00 | 30,87K |
| 2026-08-25 | KRW 2.975,00 | +%1,54 | KRW 3.035,00 | KRW 3.035,00 | KRW 2.850,00 | 9,03K |
| 2026-08-24 | KRW 2.930,00 | +%0,34 | KRW 3.160,00 | KRW 3.160,00 | KRW 2.855,00 | 9,13K |
| 2026-08-21 | KRW 2.920,00 | -%5,04 | KRW 3.000,00 | KRW 3.115,00 | KRW 2.835,00 | 30,64K |
| 2026-08-20 | KRW 3.075,00 | -%3,30 | KRW 3.000,00 | KRW 3.150,00 | KRW 2.900,00 | 20,66K |
| 2026-08-19 | KRW 3.180,00 | +%11,19 | KRW 3.000,00 | KRW 3.200,00 | KRW 2.800,00 | 22,29K |
| 2026-08-18 | KRW 2.860,00 | -%4,51 | KRW 3.000,00 | KRW 3.000,00 | KRW 2.815,00 | 11,92K |
| 2026-08-14 | KRW 2.995,00 | +%5,27 | KRW 2.970,00 | KRW 2.995,00 | KRW 2.810,00 | 17,72K |
| 2026-08-13 | KRW 2.845,00 | -%3,56 | KRW 2.950,00 | KRW 2.985,00 | KRW 2.845,00 | 16,43K |
| 2026-08-12 | KRW 2.950,00 | %0,00 | KRW 2.950,00 | KRW 2.990,00 | KRW 2.850,00 | 17,99K |
| 2026-08-11 | KRW 2.950,00 | +%1,55 | KRW 2.945,00 | KRW 3.185,00 | KRW 2.875,00 | 59,04K |
| 2026-08-10 | KRW 2.905,00 | +%1,04 | KRW 2.950,00 | KRW 3.070,00 | KRW 2.795,00 | 32,49K |
| 2026-08-07 | KRW 2.875,00 | -%2,21 | KRW 3.100,00 | KRW 3.100,00 | KRW 2.830,00 | 11,23K |
| 2026-08-06 | KRW 2.940,00 | +%1,55 | KRW 2.905,00 | KRW 2.980,00 | KRW 2.815,00 | 15,68K |
| 2026-08-05 | KRW 2.895,00 | +%0,52 | KRW 2.995,00 | KRW 2.995,00 | KRW 2.810,00 | 19,30K |
| 2026-08-04 | KRW 2.880,00 | +%0,70 | KRW 3.030,00 | KRW 3.200,00 | KRW 2.775,00 | 46,97K |
| 2026-08-03 | KRW 2.860,00 | +%2,69 | KRW 2.880,00 | KRW 3.080,00 | KRW 2.730,00 | 16,96K |
| 2026-07-31 | KRW 2.785,00 | -%3,63 | KRW 2.915,00 | KRW 2.915,00 | KRW 2.785,00 | 14,25K |
| 2026-07-30 | KRW 2.890,00 | -%1,37 | KRW 2.860,00 | KRW 2.930,00 | KRW 2.630,00 | 23,89K |
| 2026-07-29 | KRW 2.930,00 | -%0,68 | KRW 2.900,00 | KRW 2.945,00 | KRW 2.785,00 | 27,05K |
| 2026-07-28 | KRW 2.950,00 | +%1,72 | KRW 2.900,00 | KRW 2.995,00 | KRW 2.770,00 | 46,42K |
| 2026-07-27 | KRW 2.900,00 | -%0,34 | KRW 3.020,00 | KRW 3.020,00 | KRW 2.785,00 | 20,49K |
| 2026-07-24 | KRW 2.910,00 | %0,00 | KRW 2.980,00 | KRW 2.980,00 | KRW 2.755,00 | 29,04K |
| 2026-07-23 | KRW 2.910,00 | %0,00 | KRW 2.990,00 | KRW 3.030,00 | KRW 2.755,00 | 23,00K |
| 2026-07-22 | KRW 2.910,00 | +%3,19 | KRW 2.940,00 | KRW 2.940,00 | KRW 2.725,00 | 15,64K |
| 2026-07-21 | KRW 2.820,00 | -%3,42 | KRW 2.980,00 | KRW 2.980,00 | KRW 2.630,00 | 33,81K |
| 2026-07-20 | KRW 2.920,00 | +%4,47 | KRW 2.795,00 | KRW 2.980,00 | KRW 2.630,00 | 26,47K |
| 2026-07-16 | KRW 2.795,00 | -%5,89 | KRW 2.970,00 | KRW 2.970,00 | KRW 2.715,00 | 22,63K |
| 2026-07-15 | KRW 2.970,00 | -%0,34 | KRW 3.000,00 | KRW 3.225,00 | KRW 2.775,00 | 30,00K |
| 2026-07-14 | KRW 2.980,00 | -%0,50 | KRW 2.995,00 | KRW 2.995,00 | KRW 2.630,00 | 44,35K |
| 2026-07-13 | KRW 2.995,00 | -%1,48 | KRW 3.042,00 | KRW 3.042,00 | KRW 2.765,00 | 20,07K |
| 2026-07-10 | KRW 3.040,00 | +%4,47 | KRW 2.910,00 | KRW 3.130,00 | KRW 2.860,00 | 29,31K |
| 2026-07-09 | KRW 2.910,00 | -%2,02 | KRW 3.050,00 | KRW 3.050,00 | KRW 2.850,00 | 50,17K |
| 2026-07-08 | KRW 2.970,00 | -%5,11 | KRW 3.125,00 | KRW 3.200,00 | KRW 2.865,00 | 54,06K |
| 2026-07-07 | KRW 3.130,00 | +%3,30 | KRW 3.025,00 | KRW 3.165,00 | KRW 2.805,00 | 147,18K |
| 2026-07-06 | KRW 3.030,00 | +%5,21 | KRW 2.880,00 | KRW 3.090,00 | KRW 2.735,00 | 161,25K |
| 2026-07-03 | KRW 2.880,00 | +%13,83 | KRW 2.410,00 | KRW 2.880,00 | KRW 2.350,00 | 210,86K |
| 2026-07-02 | KRW 2.530,00 | +%18,22 | KRW 2.340,00 | KRW 2.780,00 | KRW 2.145,00 | 1,33M |
| 2026-07-01 | KRW 2.140,00 | +%29,93 | KRW 1.789,00 | KRW 2.140,00 | KRW 1.730,00 | 591,00K |
| 2026-06-30 | KRW 1.647,00 | -%3,06 | KRW 1.705,00 | KRW 1.800,00 | KRW 1.629,00 | 158,88K |
| 2026-06-29 | KRW 1.699,00 | +%0,53 | KRW 1.690,00 | KRW 2.035,00 | KRW 1.640,00 | 115,81K |
| 2026-06-26 | KRW 1.690,00 | -%14,65 | KRW 2.000,00 | KRW 2.010,00 | KRW 1.511,00 | 166,25K |
| 2026-06-25 | KRW 1.980,00 | -%29,66 | KRW 2.535,00 | KRW 2.675,00 | KRW 1.975,00 | 275,07K |
| 2026-06-24 | KRW 2.815,00 | +%3,87 | KRW 2.710,00 | KRW 2.815,00 | KRW 2.620,00 | 14,62K |
| 2026-06-23 | KRW 2.710,00 | -%7,98 | KRW 3.010,00 | KRW 3.010,00 | KRW 2.710,00 | 22,04K |
| 2026-06-22 | KRW 2.945,00 | -%0,51 | KRW 2.870,00 | KRW 2.960,00 | KRW 2.620,00 | 16,95K |
| 2026-06-19 | KRW 2.960,00 | +%1,89 | KRW 2.750,00 | KRW 2.985,00 | KRW 2.725,00 | 25,59K |
| 2026-06-18 | KRW 2.905,00 | -%1,86 | KRW 2.960,00 | KRW 2.975,00 | KRW 2.850,00 | 12,34K |
| 2026-06-17 | KRW 2.960,00 | -%1,50 | KRW 3.000,00 | KRW 3.090,00 | KRW 2.900,00 | 13,52K |
| 2026-06-16 | KRW 3.005,00 | -%2,59 | KRW 3.005,00 | KRW 3.060,00 | KRW 2.885,00 | 13,15K |
| 2026-06-15 | KRW 3.085,00 | %0,00 | KRW 3.215,00 | KRW 3.215,00 | KRW 2.980,00 | 12,55K |
| 2026-06-12 | KRW 3.085,00 | +%6,56 | KRW 2.870,00 | KRW 3.170,00 | KRW 2.870,00 | 19,22K |
| 2026-06-11 | KRW 2.895,00 | -%2,53 | KRW 2.970,00 | KRW 3.220,00 | KRW 2.865,00 | 15,25K |
| 2026-06-10 | KRW 2.970,00 | +%9,59 | KRW 2.710,00 | KRW 3.115,00 | KRW 2.635,00 | 48,99K |
| 2026-06-09 | KRW 2.710,00 | +%0,37 | KRW 2.700,00 | KRW 2.830,00 | KRW 2.670,00 | 14,32K |
| 2026-06-08 | KRW 2.700,00 | -%4,59 | KRW 2.810,00 | KRW 2.865,00 | KRW 2.560,00 | 19,39K |
| 2026-06-05 | KRW 2.830,00 | -%2,75 | KRW 3.040,00 | KRW 3.040,00 | KRW 2.735,00 | 11,90K |
| 2026-06-04 | KRW 2.910,00 | %0,00 | KRW 2.900,00 | KRW 3.040,00 | KRW 2.870,00 | 14,50K |
| 2026-06-02 | KRW 2.910,00 | -%1,19 | KRW 2.900,00 | KRW 2.945,00 | KRW 2.720,00 | 37,28K |
| 2026-06-01 | KRW 2.945,00 | -%5,31 | KRW 3.085,00 | KRW 3.085,00 | KRW 2.840,00 | 37,55K |
| 2026-05-29 | KRW 3.110,00 | -%8,53 | KRW 3.400,00 | KRW 3.400,00 | KRW 3.100,00 | 28,95K |
| 2026-05-28 | KRW 3.400,00 | -%1,02 | KRW 3.435,00 | KRW 3.435,00 | KRW 3.200,00 | 37,41K |
| 2026-05-27 | KRW 3.435,00 | -%5,76 | KRW 3.900,00 | KRW 3.900,00 | KRW 3.315,00 | 51,77K |
| 2026-05-26 | KRW 3.645,00 | +%4,14 | KRW 3.500,00 | KRW 4.145,00 | KRW 3.500,00 | 127,65K |
| 2026-05-22 | KRW 3.500,00 | +%1,45 | KRW 3.450,00 | KRW 3.595,00 | KRW 3.380,00 | 34,33K |