kakaopay Corp. 377300
KRX · Güney Kore · Ticari Hizmetler
KRW 40.050,00+200,00 (+%0,50)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 40.050,00 | +%0,50 | KRW 39.550,00 | KRW 40.100,00 | KRW 39.300,00 | 98,26K |
| 2026-09-30 | KRW 39.850,00 | -%0,62 | KRW 40.300,00 | KRW 40.500,00 | KRW 39.850,00 | 95,10K |
| 2026-09-29 | KRW 40.100,00 | -%2,55 | KRW 40.800,00 | KRW 40.900,00 | KRW 39.750,00 | 166,15K |
| 2026-09-28 | KRW 41.150,00 | +%1,23 | KRW 40.550,00 | KRW 41.450,00 | KRW 40.200,00 | 163,37K |
| 2026-09-23 | KRW 40.650,00 | -%0,73 | KRW 41.250,00 | KRW 41.300,00 | KRW 40.300,00 | 144,11K |
| 2026-09-22 | KRW 40.950,00 | +%2,63 | KRW 40.550,00 | KRW 42.150,00 | KRW 40.550,00 | 315,26K |
| 2026-09-21 | KRW 39.900,00 | -%0,87 | KRW 40.750,00 | KRW 40.800,00 | KRW 39.800,00 | 220,04K |
| 2026-09-18 | KRW 40.250,00 | +%0,63 | KRW 40.950,00 | KRW 41.250,00 | KRW 39.700,00 | 494,92K |
| 2026-09-17 | KRW 40.000,00 | -%1,23 | KRW 40.550,00 | KRW 40.800,00 | KRW 39.900,00 | 242,68K |
| 2026-09-16 | KRW 40.500,00 | -%11,48 | KRW 43.450,00 | KRW 43.500,00 | KRW 40.200,00 | 869,11K |
| 2026-09-15 | KRW 45.750,00 | -%2,45 | KRW 47.550,00 | KRW 47.750,00 | KRW 45.400,00 | 169,14K |
| 2026-09-14 | KRW 46.900,00 | +%1,41 | KRW 45.450,00 | KRW 47.750,00 | KRW 44.650,00 | 330,82K |
| 2026-09-11 | KRW 46.250,00 | -%4,54 | KRW 47.150,00 | KRW 47.200,00 | KRW 46.150,00 | 166,81K |
| 2026-09-10 | KRW 48.450,00 | +%3,19 | KRW 46.200,00 | KRW 48.900,00 | KRW 46.050,00 | 457,73K |
| 2026-09-09 | KRW 46.950,00 | +%0,97 | KRW 46.000,00 | KRW 47.100,00 | KRW 45.200,00 | 184,32K |
| 2026-09-08 | KRW 46.500,00 | -%0,53 | KRW 46.800,00 | KRW 47.200,00 | KRW 46.250,00 | 124,31K |
| 2026-09-07 | KRW 46.750,00 | -%1,16 | KRW 47.050,00 | KRW 47.250,00 | KRW 46.350,00 | 157,97K |
| 2026-09-04 | KRW 47.300,00 | +%5,58 | KRW 46.550,00 | KRW 48.200,00 | KRW 46.150,00 | 492,08K |
| 2026-09-03 | KRW 44.800,00 | +%0,11 | KRW 45.050,00 | KRW 45.950,00 | KRW 43.750,00 | 205,00K |
| 2026-09-02 | KRW 44.750,00 | -%2,51 | KRW 44.450,00 | KRW 45.400,00 | KRW 44.100,00 | 208,94K |
| 2026-09-01 | KRW 45.900,00 | -%1,18 | KRW 46.800,00 | KRW 47.300,00 | KRW 45.150,00 | 227,82K |
| 2026-08-31 | KRW 46.450,00 | -%1,90 | KRW 45.400,00 | KRW 46.450,00 | KRW 44.100,00 | 1,07M |
| 2026-08-28 | KRW 47.350,00 | +%0,96 | KRW 47.600,00 | KRW 48.350,00 | KRW 46.550,00 | 225,69K |
| 2026-08-27 | KRW 46.900,00 | +%1,30 | KRW 46.350,00 | KRW 49.000,00 | KRW 46.000,00 | 393,77K |
| 2026-08-26 | KRW 46.300,00 | +%0,43 | KRW 45.850,00 | KRW 47.000,00 | KRW 44.550,00 | 244,20K |
| 2026-08-25 | KRW 46.100,00 | +%2,90 | KRW 44.300,00 | KRW 47.050,00 | KRW 43.100,00 | 515,57K |
| 2026-08-24 | KRW 44.800,00 | +%5,41 | KRW 42.900,00 | KRW 46.750,00 | KRW 42.750,00 | 479,36K |
| 2026-08-21 | KRW 42.500,00 | -%5,45 | KRW 45.350,00 | KRW 46.000,00 | KRW 41.500,00 | 675,94K |
| 2026-08-20 | KRW 44.950,00 | +%8,97 | KRW 43.200,00 | KRW 46.850,00 | KRW 43.200,00 | 580,40K |
| 2026-08-19 | KRW 41.250,00 | -%3,73 | KRW 41.800,00 | KRW 42.000,00 | KRW 40.650,00 | 143,78K |
| 2026-08-18 | KRW 42.850,00 | -%5,09 | KRW 44.850,00 | KRW 45.100,00 | KRW 42.300,00 | 177,01K |
| 2026-08-14 | KRW 45.150,00 | +%1,01 | KRW 44.700,00 | KRW 46.050,00 | KRW 44.700,00 | 267,26K |
| 2026-08-13 | KRW 44.700,00 | +%1,71 | KRW 44.350,00 | KRW 44.700,00 | KRW 43.600,00 | 307,52K |
| 2026-08-12 | KRW 43.950,00 | -%2,12 | KRW 44.950,00 | KRW 45.400,00 | KRW 43.950,00 | 169,81K |
| 2026-08-11 | KRW 44.900,00 | +%1,58 | KRW 44.000,00 | KRW 46.100,00 | KRW 43.750,00 | 337,43K |
| 2026-08-10 | KRW 44.200,00 | +%5,24 | KRW 42.050,00 | KRW 44.500,00 | KRW 41.750,00 | 459,29K |
| 2026-08-07 | KRW 42.000,00 | +%0,48 | KRW 41.700,00 | KRW 42.625,00 | KRW 41.150,00 | 238,02K |
| 2026-08-06 | KRW 41.800,00 | +%0,60 | KRW 42.100,00 | KRW 42.350,00 | KRW 40.600,00 | 226,86K |
| 2026-08-05 | KRW 41.550,00 | -%5,14 | KRW 44.550,00 | KRW 46.750,00 | KRW 41.550,00 | 896,01K |
| 2026-08-04 | KRW 43.800,00 | +%1,98 | KRW 43.350,00 | KRW 44.350,00 | KRW 41.050,00 | 591,87K |
| 2026-08-03 | KRW 42.950,00 | +%0,82 | KRW 41.850,00 | KRW 43.550,00 | KRW 41.850,00 | 142,72K |
| 2026-07-31 | KRW 42.600,00 | +%6,77 | KRW 41.150,00 | KRW 42.800,00 | KRW 41.050,00 | 186,82K |
| 2026-07-30 | KRW 39.900,00 | +%1,40 | KRW 37.550,00 | KRW 41.400,00 | KRW 37.550,00 | 242,84K |
| 2026-07-29 | KRW 39.350,00 | -%6,20 | KRW 42.250,00 | KRW 42.900,00 | KRW 38.200,00 | 317,22K |
| 2026-07-28 | KRW 41.950,00 | -%6,26 | KRW 42.950,00 | KRW 44.250,00 | KRW 41.250,00 | 258,02K |
| 2026-07-27 | KRW 44.750,00 | +%6,80 | KRW 42.900,00 | KRW 45.350,00 | KRW 42.150,00 | 329,05K |
| 2026-07-24 | KRW 41.900,00 | -%3,34 | KRW 42.500,00 | KRW 43.150,00 | KRW 41.350,00 | 159,22K |
| 2026-07-23 | KRW 43.350,00 | +%5,22 | KRW 40.950,00 | KRW 46.200,00 | KRW 40.950,00 | 594,80K |
| 2026-07-22 | KRW 41.200,00 | +%0,98 | KRW 41.650,00 | KRW 43.300,00 | KRW 41.050,00 | 202,02K |
| 2026-07-21 | KRW 40.800,00 | +%2,77 | KRW 40.450,00 | KRW 41.650,00 | KRW 39.700,00 | 198,38K |
| 2026-07-20 | KRW 39.700,00 | -%2,93 | KRW 39.950,00 | KRW 40.550,00 | KRW 39.100,00 | 136,88K |
| 2026-07-16 | KRW 40.900,00 | +%0,86 | KRW 40.150,00 | KRW 41.850,00 | KRW 39.750,00 | 187,32K |
| 2026-07-15 | KRW 40.550,00 | +%6,85 | KRW 39.200,00 | KRW 41.550,00 | KRW 39.150,00 | 275,53K |
| 2026-07-14 | KRW 37.950,00 | -%4,53 | KRW 39.400,00 | KRW 39.800,00 | KRW 37.550,00 | 180,29K |
| 2026-07-13 | KRW 39.750,00 | +%2,32 | KRW 39.250,00 | KRW 40.600,00 | KRW 39.050,00 | 211,38K |
| 2026-07-10 | KRW 38.850,00 | +%3,74 | KRW 37.700,00 | KRW 39.950,00 | KRW 37.700,00 | 163,38K |
| 2026-07-09 | KRW 37.450,00 | -%1,83 | KRW 37.500,00 | KRW 38.500,00 | KRW 36.900,00 | 289,95K |
| 2026-07-08 | KRW 38.150,00 | -%3,42 | KRW 38.350,00 | KRW 39.350,00 | KRW 37.100,00 | 251,74K |
| 2026-07-07 | KRW 39.500,00 | -%0,50 | KRW 39.250,00 | KRW 40.050,00 | KRW 38.300,00 | 161,49K |
| 2026-07-06 | KRW 39.700,00 | -%2,22 | KRW 40.500,00 | KRW 41.500,00 | KRW 39.150,00 | 164,91K |
| 2026-07-03 | KRW 40.600,00 | %0,00 | KRW 40.350,00 | KRW 40.800,00 | KRW 38.500,00 | 206,89K |
| 2026-07-02 | KRW 40.600,00 | -%1,22 | KRW 40.700,00 | KRW 42.350,00 | KRW 39.500,00 | 219,15K |
| 2026-07-01 | KRW 41.100,00 | +%0,12 | KRW 41.900,00 | KRW 42.900,00 | KRW 40.750,00 | 160,32K |
| 2026-06-30 | KRW 41.050,00 | -%0,85 | KRW 41.400,00 | KRW 41.900,00 | KRW 40.725,00 | 157,69K |
| 2026-06-29 | KRW 41.400,00 | +%8,80 | KRW 37.800,00 | KRW 41.800,00 | KRW 37.800,00 | 233,21K |
| 2026-06-26 | KRW 38.050,00 | -%7,08 | KRW 39.950,00 | KRW 40.600,00 | KRW 36.550,00 | 318,43K |
| 2026-06-25 | KRW 40.950,00 | +%3,67 | KRW 39.000,00 | KRW 42.400,00 | KRW 39.000,00 | 348,45K |
| 2026-06-24 | KRW 39.500,00 | +%1,67 | KRW 38.600,00 | KRW 40.300,00 | KRW 37.850,00 | 316,04K |
| 2026-06-23 | KRW 38.850,00 | -%8,05 | KRW 41.200,00 | KRW 42.250,00 | KRW 38.850,00 | 335,16K |
| 2026-06-22 | KRW 42.250,00 | -%3,98 | KRW 43.600,00 | KRW 44.100,00 | KRW 42.250,00 | 164,64K |
| 2026-06-19 | KRW 44.000,00 | -%4,45 | KRW 45.200,00 | KRW 45.850,00 | KRW 43.050,00 | 267,60K |
| 2026-06-18 | KRW 46.050,00 | -%0,54 | KRW 46.500,00 | KRW 47.650,00 | KRW 46.050,00 | 207,97K |
| 2026-06-17 | KRW 46.300,00 | -%0,43 | KRW 46.700,00 | KRW 48.100,00 | KRW 45.750,00 | 230,04K |
| 2026-06-16 | KRW 46.500,00 | +%2,20 | KRW 45.950,00 | KRW 48.000,00 | KRW 45.900,00 | 309,94K |
| 2026-06-15 | KRW 45.500,00 | +%1,90 | KRW 45.000,00 | KRW 46.000,00 | KRW 44.700,00 | 151,72K |
| 2026-06-12 | KRW 44.650,00 | -%0,33 | KRW 45.650,00 | KRW 46.350,00 | KRW 44.500,00 | 360,80K |
| 2026-06-11 | KRW 44.800,00 | +%5,41 | KRW 41.200,00 | KRW 44.800,00 | KRW 40.650,00 | 579,31K |
| 2026-06-10 | KRW 42.500,00 | -%3,74 | KRW 43.000,00 | KRW 44.300,00 | KRW 41.700,00 | 9 |
| 2026-06-09 | KRW 44.150,00 | +%5,12 | KRW 41.900,00 | KRW 44.550,00 | KRW 41.650,00 | 269,43K |
| 2026-06-08 | KRW 42.000,00 | -%7,18 | KRW 41.200,00 | KRW 43.700,00 | KRW 41.000,00 | 248,63K |
| 2026-06-05 | KRW 45.250,00 | -%2,48 | KRW 46.150,00 | KRW 47.300,00 | KRW 44.300,00 | 243,13K |
| 2026-06-04 | KRW 46.400,00 | -%0,43 | KRW 45.750,00 | KRW 47.300,00 | KRW 45.400,00 | 191,57K |
| 2026-06-02 | KRW 46.600,00 | -%1,69 | KRW 46.500,00 | KRW 47.100,00 | KRW 45.100,00 | 252,91K |
| 2026-06-01 | KRW 47.400,00 | +%1,83 | KRW 47.300,00 | KRW 49.650,00 | KRW 46.150,00 | 509,77K |
| 2026-05-29 | KRW 46.550,00 | +%3,22 | KRW 45.600,00 | KRW 47.800,00 | KRW 45.400,00 | 390,44K |
| 2026-05-28 | KRW 45.100,00 | -%3,53 | KRW 45.650,00 | KRW 46.400,00 | KRW 43.350,00 | 319,54K |
| 2026-05-27 | KRW 46.750,00 | -%3,71 | KRW 47.800,00 | KRW 48.200,00 | KRW 46.250,00 | 290,55K |
| 2026-05-26 | KRW 48.550,00 | -%2,90 | KRW 50.400,00 | KRW 50.600,00 | KRW 48.500,00 | 266,40K |
| 2026-05-22 | KRW 50.000,00 | +%4,60 | KRW 48.300,00 | KRW 50.400,00 | KRW 48.200,00 | 212,31K |
| 2026-05-21 | KRW 47.800,00 | +%5,40 | KRW 45.750,00 | KRW 48.300,00 | KRW 45.750,00 | 237,86K |