ZENIX ROBOTICS Co., Ltd 381620
KRX · Güney Kore · Enerji Dışı Mineraller
KRW 6.110,00+320,00 (+%5,53)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 5.790,00 | -%1,53 | KRW 5.890,00 | KRW 6.020,00 | KRW 5.720,00 | 23,77K |
| 2026-09-29 | KRW 5.880,00 | -%2,65 | KRW 6.100,00 | KRW 6.100,00 | KRW 5.860,00 | 26,74K |
| 2026-09-28 | KRW 6.040,00 | -%0,49 | KRW 6.180,00 | KRW 6.190,00 | KRW 6.000,00 | 30,83K |
| 2026-09-23 | KRW 6.070,00 | %0,00 | KRW 6.150,00 | KRW 6.250,00 | KRW 5.980,00 | 32,60K |
| 2026-09-22 | KRW 6.070,00 | -%1,30 | KRW 6.270,00 | KRW 6.300,00 | KRW 6.040,00 | 36,74K |
| 2026-09-21 | KRW 6.150,00 | -%1,28 | KRW 6.230,00 | KRW 6.280,00 | KRW 6.080,00 | 36,37K |
| 2026-09-18 | KRW 6.230,00 | +%3,32 | KRW 6.100,00 | KRW 6.290,00 | KRW 6.090,00 | 57,06K |
| 2026-09-17 | KRW 6.030,00 | +%1,52 | KRW 5.860,00 | KRW 6.170,00 | KRW 5.860,00 | 42,44K |
| 2026-09-16 | KRW 5.940,00 | -%0,34 | KRW 6.070,00 | KRW 6.070,00 | KRW 5.830,00 | 28,45K |
| 2026-09-15 | KRW 5.960,00 | +%2,76 | KRW 5.710,00 | KRW 6.210,00 | KRW 5.710,00 | 74,21K |
| 2026-09-14 | KRW 5.800,00 | -%2,36 | KRW 5.890,00 | KRW 5.890,00 | KRW 5.670,00 | 40,63K |
| 2026-09-11 | KRW 5.940,00 | -%3,57 | KRW 5.940,00 | KRW 6.100,00 | KRW 5.890,00 | 33,76K |
| 2026-09-10 | KRW 6.160,00 | +%3,01 | KRW 6.180,00 | KRW 6.450,00 | KRW 5.920,00 | 119,24K |
| 2026-09-09 | KRW 5.980,00 | +%0,17 | KRW 5.970,00 | KRW 6.100,00 | KRW 5.900,00 | 32,56K |
| 2026-09-08 | KRW 5.970,00 | -%1,49 | KRW 6.060,00 | KRW 6.160,00 | KRW 5.910,00 | 52,20K |
| 2026-09-07 | KRW 6.060,00 | +%1,34 | KRW 6.090,00 | KRW 6.220,00 | KRW 5.800,00 | 47,44K |
| 2026-09-04 | KRW 5.980,00 | +%5,28 | KRW 5.700,00 | KRW 6.080,00 | KRW 5.700,00 | 52,98K |
| 2026-09-03 | KRW 5.680,00 | -%2,24 | KRW 5.820,00 | KRW 5.970,00 | KRW 5.260,00 | 32,73K |
| 2026-09-02 | KRW 5.810,00 | -%3,97 | KRW 5.990,00 | KRW 6.050,00 | KRW 5.790,00 | 30,53K |
| 2026-09-01 | KRW 6.050,00 | +%0,67 | KRW 6.030,00 | KRW 6.080,00 | KRW 5.910,00 | 40,47K |
| 2026-08-31 | KRW 6.010,00 | +%0,50 | KRW 5.840,00 | KRW 6.010,00 | KRW 5.660,00 | 44,32K |
| 2026-08-28 | KRW 5.980,00 | -%1,97 | KRW 6.060,00 | KRW 6.100,00 | KRW 5.950,00 | 37,73K |
| 2026-08-27 | KRW 6.100,00 | -%0,16 | KRW 5.990,00 | KRW 6.200,00 | KRW 5.990,00 | 42,22K |
| 2026-08-26 | KRW 6.110,00 | -%1,77 | KRW 6.290,00 | KRW 6.350,00 | KRW 6.070,00 | 45,84K |
| 2026-08-25 | KRW 6.220,00 | +%4,71 | KRW 6.100,00 | KRW 6.250,00 | KRW 5.850,00 | 49,56K |
| 2026-08-24 | KRW 5.940,00 | -%1,98 | KRW 6.100,00 | KRW 6.180,00 | KRW 5.940,00 | 49,25K |
| 2026-08-21 | KRW 6.060,00 | -%3,81 | KRW 6.270,00 | KRW 6.270,00 | KRW 6.060,00 | 58,51K |
| 2026-08-20 | KRW 6.300,00 | -%0,32 | KRW 6.570,00 | KRW 6.770,00 | KRW 6.120,00 | 82,91K |
| 2026-08-19 | KRW 6.320,00 | -%1,25 | KRW 6.360,00 | KRW 6.540,00 | KRW 5.850,00 | 104,38K |
| 2026-08-18 | KRW 6.400,00 | -%5,88 | KRW 6.900,00 | KRW 6.930,00 | KRW 6.400,00 | 124,46K |
| 2026-08-14 | KRW 6.800,00 | +%1,64 | KRW 6.690,00 | KRW 7.150,00 | KRW 6.660,00 | 352,33K |
| 2026-08-13 | KRW 6.690,00 | +%0,60 | KRW 6.770,00 | KRW 6.840,00 | KRW 6.560,00 | 125,51K |
| 2026-08-12 | KRW 6.650,00 | +%1,53 | KRW 6.550,00 | KRW 6.670,00 | KRW 6.310,00 | 158,07K |
| 2026-08-11 | KRW 6.550,00 | +%0,61 | KRW 6.510,00 | KRW 6.630,00 | KRW 6.290,00 | 121,20K |
| 2026-08-10 | KRW 6.510,00 | +%7,60 | KRW 6.200,00 | KRW 6.570,00 | KRW 6.070,00 | 163,68K |
| 2026-08-07 | KRW 6.050,00 | -%4,42 | KRW 6.410,00 | KRW 6.450,00 | KRW 5.910,00 | 96,60K |
| 2026-08-06 | KRW 6.330,00 | -%1,71 | KRW 6.510,00 | KRW 7.160,00 | KRW 6.070,00 | 654,85K |
| 2026-08-05 | KRW 6.440,00 | +%6,98 | KRW 6.150,00 | KRW 6.600,00 | KRW 5.910,00 | 220,97K |
| 2026-08-04 | KRW 6.020,00 | +%4,51 | KRW 5.770,00 | KRW 6.100,00 | KRW 5.760,00 | 142,62K |
| 2026-08-03 | KRW 5.760,00 | +%4,73 | KRW 5.800,00 | KRW 6.060,00 | KRW 5.520,00 | 173,49K |
| 2026-07-31 | KRW 5.500,00 | +%14,46 | KRW 4.950,00 | KRW 5.650,00 | KRW 4.950,00 | 161,88K |
| 2026-07-30 | KRW 4.805,00 | -%2,34 | KRW 4.920,00 | KRW 5.180,00 | KRW 4.740,00 | 136,52K |
| 2026-07-29 | KRW 4.920,00 | -%3,53 | KRW 5.490,00 | KRW 6.200,00 | KRW 4.560,00 | 593,21K |
| 2026-07-28 | KRW 5.100,00 | -%11,30 | KRW 5.500,00 | KRW 5.680,00 | KRW 5.100,00 | 132,28K |
| 2026-07-27 | KRW 5.750,00 | +%0,70 | KRW 5.840,00 | KRW 6.130,00 | KRW 5.730,00 | 125,68K |
| 2026-07-24 | KRW 5.710,00 | -%8,49 | KRW 6.070,00 | KRW 6.090,00 | KRW 5.690,00 | 119,70K |
| 2026-07-23 | KRW 6.240,00 | +%1,79 | KRW 6.380,00 | KRW 6.440,00 | KRW 5.900,00 | 271,87K |
| 2026-07-22 | KRW 6.130,00 | +%3,55 | KRW 6.390,00 | KRW 6.890,00 | KRW 6.100,00 | 988,34K |
| 2026-07-21 | KRW 5.920,00 | +%13,63 | KRW 5.010,00 | KRW 6.700,00 | KRW 5.010,00 | 1,52M |
| 2026-07-20 | KRW 5.210,00 | -%8,27 | KRW 5.650,00 | KRW 5.660,00 | KRW 5.140,00 | 148,45K |
| 2026-07-16 | KRW 5.680,00 | +%5,58 | KRW 5.420,00 | KRW 6.790,00 | KRW 5.340,00 | 492,22K |
| 2026-07-15 | KRW 5.380,00 | +%8,14 | KRW 4.980,00 | KRW 5.410,00 | KRW 4.980,00 | 63,16K |
| 2026-07-14 | KRW 4.975,00 | -%2,64 | KRW 5.000,00 | KRW 5.180,00 | KRW 4.655,00 | 112,97K |
| 2026-07-13 | KRW 5.110,00 | -%9,40 | KRW 5.610,00 | KRW 5.890,00 | KRW 5.100,00 | 117,17K |
| 2026-07-10 | KRW 5.640,00 | +%10,37 | KRW 5.150,00 | KRW 5.750,00 | KRW 5.150,00 | 97,68K |
| 2026-07-09 | KRW 5.110,00 | -%1,35 | KRW 5.150,00 | KRW 5.450,00 | KRW 5.060,00 | 92,32K |
| 2026-07-08 | KRW 5.180,00 | -%8,96 | KRW 5.640,00 | KRW 5.680,00 | KRW 5.090,00 | 140,48K |
| 2026-07-07 | KRW 5.690,00 | -%4,69 | KRW 5.810,00 | KRW 6.090,00 | KRW 5.550,00 | 70,25K |
| 2026-07-06 | KRW 5.970,00 | -%1,81 | KRW 6.040,00 | KRW 6.160,00 | KRW 5.840,00 | 45,26K |
| 2026-07-03 | KRW 6.080,00 | +%2,70 | KRW 5.920,00 | KRW 6.090,00 | KRW 5.540,00 | 135,09K |
| 2026-07-02 | KRW 5.920,00 | -%8,07 | KRW 6.380,00 | KRW 6.380,00 | KRW 5.850,00 | 95,14K |
| 2026-07-01 | KRW 6.440,00 | -%0,46 | KRW 6.420,00 | KRW 6.730,00 | KRW 6.350,00 | 85,56K |
| 2026-06-30 | KRW 6.470,00 | +%0,94 | KRW 6.590,00 | KRW 6.660,00 | KRW 6.190,00 | 125,62K |
| 2026-06-29 | KRW 6.410,00 | +%13,45 | KRW 5.650,00 | KRW 6.460,00 | KRW 5.650,00 | 126,74K |
| 2026-06-26 | KRW 5.650,00 | -%7,07 | KRW 6.030,00 | KRW 6.030,00 | KRW 5.520,00 | 166,57K |
| 2026-06-25 | KRW 6.080,00 | -%5,00 | KRW 6.410,00 | KRW 6.700,00 | KRW 6.040,00 | 124,31K |
| 2026-06-24 | KRW 6.400,00 | +%1,43 | KRW 6.350,00 | KRW 6.750,00 | KRW 6.300,00 | 185,76K |
| 2026-06-23 | KRW 6.310,00 | -%10,88 | KRW 6.910,00 | KRW 7.080,00 | KRW 6.290,00 | 196,03K |
| 2026-06-22 | KRW 7.080,00 | -%2,34 | KRW 7.030,00 | KRW 7.380,00 | KRW 7.010,00 | 98,84K |
| 2026-06-19 | KRW 7.250,00 | -%8,23 | KRW 7.810,00 | KRW 7.900,00 | KRW 7.060,00 | 254,36K |
| 2026-06-18 | KRW 7.900,00 | -%6,18 | KRW 8.610,00 | KRW 8.670,00 | KRW 7.850,00 | 135,08K |
| 2026-06-17 | KRW 8.420,00 | -%1,64 | KRW 8.560,00 | KRW 8.560,00 | KRW 8.280,00 | 95,47K |
| 2026-06-16 | KRW 8.560,00 | -%2,28 | KRW 8.950,00 | KRW 9.090,00 | KRW 8.300,00 | 132,96K |
| 2026-06-15 | KRW 8.760,00 | +%0,23 | KRW 8.990,00 | KRW 9.210,00 | KRW 8.720,00 | 142,77K |
| 2026-06-12 | KRW 8.740,00 | +%6,85 | KRW 8.500,00 | KRW 9.150,00 | KRW 8.500,00 | 268,98K |
| 2026-06-11 | KRW 8.180,00 | -%0,12 | KRW 7.810,00 | KRW 8.240,00 | KRW 7.750,00 | 164,03K |
| 2026-06-10 | KRW 8.190,00 | -%3,19 | KRW 8.460,00 | KRW 8.900,00 | KRW 7.930,00 | 386 |
| 2026-06-09 | KRW 8.460,00 | +%2,30 | KRW 8.370,00 | KRW 8.830,00 | KRW 8.240,00 | 275,75K |
| 2026-06-08 | KRW 8.270,00 | -%9,91 | KRW 8.030,00 | KRW 9.000,00 | KRW 8.030,00 | 264,97K |
| 2026-06-05 | KRW 9.180,00 | -%6,71 | KRW 9.520,00 | KRW 9.760,00 | KRW 9.120,00 | 276,46K |
| 2026-06-04 | KRW 9.840,00 | -%4,00 | KRW 9.950,00 | KRW 10.470,00 | KRW 9.700,00 | 285,79K |
| 2026-06-02 | KRW 10.250,00 | -%9,29 | KRW 11.470,00 | KRW 12.350,00 | KRW 10.150,00 | 608,62K |
| 2026-06-01 | KRW 11.300,00 | -%2,67 | KRW 11.950,00 | KRW 13.450,00 | KRW 11.010,00 | 1,39M |
| 2026-05-29 | KRW 11.610,00 | -%5,30 | KRW 12.550,00 | KRW 12.790,00 | KRW 11.580,00 | 619,14K |
| 2026-05-28 | KRW 12.260,00 | -%5,11 | KRW 13.100,00 | KRW 13.880,00 | KRW 12.130,00 | 1,25M |
| 2026-05-27 | KRW 12.920,00 | -%5,69 | KRW 13.800,00 | KRW 15.170,00 | KRW 12.850,00 | 4,70M |
| 2026-05-26 | KRW 13.700,00 | +%17,40 | KRW 11.900,00 | KRW 14.830,00 | KRW 11.600,00 | 5,44M |
| 2026-05-22 | KRW 11.670,00 | -%2,75 | KRW 11.990,00 | KRW 12.080,00 | KRW 11.510,00 | 454,55K |
| 2026-05-21 | KRW 12.000,00 | +%4,44 | KRW 11.500,00 | KRW 12.540,00 | KRW 11.390,00 | 1,19M |
| 2026-05-20 | KRW 11.490,00 | +%14,79 | KRW 9.900,00 | KRW 12.580,00 | KRW 9.090,00 | 6,17M |