Coreline Soft Co., Ltd. 384470
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 2.630,00+5,00 (+%0,19)
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 2.630,00 | +%0,19 | KRW 2.625,00 | KRW 2.650,00 | KRW 2.570,00 | 37,43K |
| 2026-10-01 | KRW 2.625,00 | +%0,96 | KRW 2.595,00 | KRW 2.630,00 | KRW 2.530,00 | 45,52K |
| 2026-09-30 | KRW 2.600,00 | -%0,38 | KRW 2.600,00 | KRW 2.685,00 | KRW 2.530,00 | 68,38K |
| 2026-09-29 | KRW 2.610,00 | -%3,33 | KRW 2.675,00 | KRW 2.695,00 | KRW 2.560,00 | 74,70K |
| 2026-09-28 | KRW 2.700,00 | +%5,26 | KRW 2.565,00 | KRW 2.850,00 | KRW 2.560,00 | 268,41K |
| 2026-09-23 | KRW 2.565,00 | +%0,59 | KRW 2.550,00 | KRW 2.590,00 | KRW 2.490,00 | 41,22K |
| 2026-09-22 | KRW 2.550,00 | -%4,32 | KRW 2.690,00 | KRW 2.690,00 | KRW 2.470,00 | 108,10K |
| 2026-09-21 | KRW 2.665,00 | +%0,76 | KRW 2.800,00 | KRW 2.800,00 | KRW 2.580,00 | 55,41K |
| 2026-09-18 | KRW 2.645,00 | +%0,76 | KRW 2.665,00 | KRW 2.730,00 | KRW 2.595,00 | 34,12K |
| 2026-09-17 | KRW 2.625,00 | +%1,74 | KRW 2.560,00 | KRW 2.625,00 | KRW 2.545,00 | 21,67K |
| 2026-09-16 | KRW 2.580,00 | +%0,78 | KRW 2.575,00 | KRW 2.595,00 | KRW 2.510,00 | 14,06K |
| 2026-09-15 | KRW 2.560,00 | +%0,20 | KRW 2.555,00 | KRW 2.625,00 | KRW 2.495,00 | 27,24K |
| 2026-09-14 | KRW 2.555,00 | -%1,16 | KRW 2.505,00 | KRW 2.600,00 | KRW 2.495,00 | 27,64K |
| 2026-09-11 | KRW 2.585,00 | -%0,77 | KRW 2.560,00 | KRW 2.620,00 | KRW 2.540,00 | 18,33K |
| 2026-09-10 | KRW 2.605,00 | +%4,20 | KRW 2.530,00 | KRW 2.625,00 | KRW 2.450,00 | 43,08K |
| 2026-09-09 | KRW 2.500,00 | +%3,31 | KRW 2.415,00 | KRW 2.570,00 | KRW 2.415,00 | 64,51K |
| 2026-09-08 | KRW 2.420,00 | -%0,82 | KRW 2.440,00 | KRW 2.515,00 | KRW 2.380,00 | 67,54K |
| 2026-09-07 | KRW 2.440,00 | -%2,01 | KRW 2.520,00 | KRW 2.535,00 | KRW 2.415,00 | 43,44K |
| 2026-09-04 | KRW 2.490,00 | -%0,20 | KRW 2.500,00 | KRW 2.525,00 | KRW 2.430,00 | 32,67K |
| 2026-09-03 | KRW 2.495,00 | -%1,58 | KRW 2.490,00 | KRW 2.530,00 | KRW 2.410,00 | 54,53K |
| 2026-09-02 | KRW 2.535,00 | -%1,93 | KRW 2.500,00 | KRW 2.645,00 | KRW 2.485,00 | 34,30K |
| 2026-09-01 | KRW 2.585,00 | -%1,34 | KRW 2.620,00 | KRW 2.690,00 | KRW 2.520,00 | 25,65K |
| 2026-08-31 | KRW 2.620,00 | -%0,38 | KRW 2.690,00 | KRW 2.730,00 | KRW 2.505,00 | 29,88K |
| 2026-08-28 | KRW 2.630,00 | +%1,35 | KRW 2.635,00 | KRW 2.690,00 | KRW 2.525,00 | 34,85K |
| 2026-08-27 | KRW 2.595,00 | +%0,97 | KRW 2.570,00 | KRW 2.620,00 | KRW 2.555,00 | 15,53K |
| 2026-08-26 | KRW 2.570,00 | +%1,18 | KRW 2.540,00 | KRW 2.640,00 | KRW 2.530,00 | 31,10K |
| 2026-08-25 | KRW 2.540,00 | -%4,33 | KRW 2.655,00 | KRW 2.655,00 | KRW 2.475,00 | 69,86K |
| 2026-08-24 | KRW 2.655,00 | +%1,34 | KRW 2.540,00 | KRW 2.665,00 | KRW 2.535,00 | 29,60K |
| 2026-08-21 | KRW 2.620,00 | -%2,60 | KRW 2.580,00 | KRW 2.700,00 | KRW 2.535,00 | 46,26K |
| 2026-08-20 | KRW 2.690,00 | +%0,19 | KRW 2.760,00 | KRW 2.760,00 | KRW 2.610,00 | 22,57K |
| 2026-08-19 | KRW 2.685,00 | -%0,74 | KRW 2.700,00 | KRW 2.700,00 | KRW 2.570,00 | 29,60K |
| 2026-08-18 | KRW 2.705,00 | -%4,75 | KRW 2.840,00 | KRW 2.840,00 | KRW 2.645,00 | 83,48K |
| 2026-08-14 | KRW 2.840,00 | -%1,73 | KRW 2.870,00 | KRW 2.870,00 | KRW 2.745,00 | 47,23K |
| 2026-08-13 | KRW 2.890,00 | -%0,17 | KRW 2.950,00 | KRW 2.950,00 | KRW 2.775,00 | 46,70K |
| 2026-08-12 | KRW 2.895,00 | -%1,19 | KRW 2.910,00 | KRW 2.960,00 | KRW 2.850,00 | 31,33K |
| 2026-08-11 | KRW 2.930,00 | +%3,35 | KRW 2.815,00 | KRW 2.985,00 | KRW 2.780,00 | 70,90K |
| 2026-08-10 | KRW 2.835,00 | +%4,81 | KRW 2.705,00 | KRW 2.900,00 | KRW 2.640,00 | 46,70K |
| 2026-08-07 | KRW 2.705,00 | +%2,85 | KRW 2.685,00 | KRW 3.015,00 | KRW 2.590,00 | 215,08K |
| 2026-08-06 | KRW 2.630,00 | +%2,53 | KRW 2.555,00 | KRW 2.695,00 | KRW 2.500,00 | 31,46K |
| 2026-08-05 | KRW 2.565,00 | -%0,77 | KRW 2.605,00 | KRW 2.685,00 | KRW 2.530,00 | 31,79K |
| 2026-08-04 | KRW 2.585,00 | +%5,51 | KRW 2.450,00 | KRW 2.605,00 | KRW 2.400,00 | 57,66K |
| 2026-08-03 | KRW 2.450,00 | +%2,08 | KRW 2.345,00 | KRW 2.565,00 | KRW 2.345,00 | 41,83K |
| 2026-07-31 | KRW 2.400,00 | +%3,90 | KRW 2.350,00 | KRW 2.420,00 | KRW 2.290,00 | 67,73K |
| 2026-07-30 | KRW 2.310,00 | -%7,41 | KRW 1.820,00 | KRW 2.435,00 | KRW 1.820,00 | 207,09K |
| 2026-07-29 | KRW 2.495,00 | -%9,27 | KRW 2.710,00 | KRW 2.745,00 | KRW 2.250,00 | 184,36K |
| 2026-07-28 | KRW 2.750,00 | -%6,14 | KRW 2.925,00 | KRW 2.925,00 | KRW 2.675,00 | 68,54K |
| 2026-07-27 | KRW 2.930,00 | +%0,17 | KRW 2.965,00 | KRW 3.020,00 | KRW 2.865,00 | 66,51K |
| 2026-07-24 | KRW 2.925,00 | -%0,17 | KRW 2.930,00 | KRW 2.960,00 | KRW 2.815,00 | 48,22K |
| 2026-07-23 | KRW 2.930,00 | +%0,86 | KRW 2.940,00 | KRW 2.965,00 | KRW 2.850,00 | 46,51K |
| 2026-07-22 | KRW 2.905,00 | +%0,17 | KRW 2.990,00 | KRW 2.990,00 | KRW 2.830,00 | 52,36K |
| 2026-07-21 | KRW 2.900,00 | +%0,87 | KRW 2.820,00 | KRW 2.955,00 | KRW 2.800,00 | 44,08K |
| 2026-07-20 | KRW 2.875,00 | -%4,49 | KRW 2.940,00 | KRW 2.940,00 | KRW 2.815,00 | 54,52K |
| 2026-07-16 | KRW 3.010,00 | -%0,99 | KRW 3.040,00 | KRW 3.055,00 | KRW 2.925,00 | 32,44K |
| 2026-07-15 | KRW 3.040,00 | +%6,67 | KRW 2.950,00 | KRW 3.075,00 | KRW 2.840,00 | 81,08K |
| 2026-07-14 | KRW 2.850,00 | -%0,18 | KRW 2.875,00 | KRW 2.950,00 | KRW 2.750,00 | 154,72K |
| 2026-07-13 | KRW 2.855,00 | -%3,71 | KRW 2.940,00 | KRW 2.985,00 | KRW 2.825,00 | 84,43K |
| 2026-07-10 | KRW 2.965,00 | +%0,51 | KRW 2.935,00 | KRW 2.995,00 | KRW 2.880,00 | 73,61K |
| 2026-07-09 | KRW 2.950,00 | +%0,51 | KRW 2.820,00 | KRW 2.975,00 | KRW 2.800,00 | 69,91K |
| 2026-07-08 | KRW 2.935,00 | -%0,84 | KRW 2.940,00 | KRW 3.010,00 | KRW 2.840,00 | 44,41K |
| 2026-07-07 | KRW 2.960,00 | -%1,33 | KRW 2.970,00 | KRW 3.020,00 | KRW 2.905,00 | 44,98K |
| 2026-07-06 | KRW 3.000,00 | -%0,83 | KRW 3.000,00 | KRW 3.010,00 | KRW 2.850,00 | 47,63K |
| 2026-07-03 | KRW 3.025,00 | +%1,85 | KRW 2.970,00 | KRW 3.055,00 | KRW 2.870,00 | 38,56K |
| 2026-07-02 | KRW 2.970,00 | -%1,33 | KRW 3.095,00 | KRW 3.120,00 | KRW 2.900,00 | 64,58K |
| 2026-07-01 | KRW 3.010,00 | -%0,33 | KRW 3.110,00 | KRW 3.110,00 | KRW 2.900,00 | 43,93K |
| 2026-06-30 | KRW 3.020,00 | -%0,66 | KRW 3.030,00 | KRW 3.100,00 | KRW 2.950,00 | 25,82K |
| 2026-06-29 | KRW 3.040,00 | +%8,96 | KRW 2.770,00 | KRW 3.045,00 | KRW 2.770,00 | 95,30K |
| 2026-06-26 | KRW 2.790,00 | -%4,78 | KRW 2.915,00 | KRW 2.915,00 | KRW 2.735,00 | 133,86K |
| 2026-06-25 | KRW 2.930,00 | -%2,33 | KRW 2.995,00 | KRW 3.030,00 | KRW 2.820,00 | 97,82K |
| 2026-06-24 | KRW 3.000,00 | -%0,99 | KRW 2.915,00 | KRW 3.130,00 | KRW 2.905,00 | 109,93K |
| 2026-06-23 | KRW 3.030,00 | -%3,19 | KRW 3.130,00 | KRW 3.130,00 | KRW 2.900,00 | 82,59K |
| 2026-06-22 | KRW 3.130,00 | -%5,44 | KRW 3.325,00 | KRW 3.440,00 | KRW 3.040,00 | 70,62K |
| 2026-06-19 | KRW 3.310,00 | %0,00 | KRW 3.230,00 | KRW 3.370,00 | KRW 3.140,00 | 93,95K |
| 2026-06-18 | KRW 3.310,00 | -%3,78 | KRW 3.535,00 | KRW 3.535,00 | KRW 3.235,00 | 83,79K |
| 2026-06-17 | KRW 3.440,00 | +%0,15 | KRW 3.435,00 | KRW 3.510,00 | KRW 3.260,00 | 32,92K |
| 2026-06-16 | KRW 3.435,00 | +%2,54 | KRW 3.510,00 | KRW 3.510,00 | KRW 3.255,00 | 44,71K |
| 2026-06-15 | KRW 3.350,00 | -%5,90 | KRW 3.555,00 | KRW 3.555,00 | KRW 3.250,00 | 128,19K |
| 2026-06-12 | KRW 3.560,00 | +%7,88 | KRW 3.300,00 | KRW 3.630,00 | KRW 3.300,00 | 160,97K |
| 2026-06-11 | KRW 3.300,00 | +%3,94 | KRW 3.175,00 | KRW 3.345,00 | KRW 3.090,00 | 82,19K |
| 2026-06-10 | KRW 3.175,00 | +%7,45 | KRW 3.070,00 | KRW 3.315,00 | KRW 2.930,00 | 6 |
| 2026-06-09 | KRW 2.955,00 | -%1,50 | KRW 3.130,00 | KRW 3.130,00 | KRW 2.935,00 | 97,42K |
| 2026-06-08 | KRW 3.000,00 | -%6,98 | KRW 3.120,00 | KRW 3.120,00 | KRW 2.915,00 | 124,06K |
| 2026-06-05 | KRW 3.225,00 | +%13,96 | KRW 2.830,00 | KRW 3.395,00 | KRW 2.765,00 | 417,47K |
| 2026-06-04 | KRW 2.830,00 | -%1,05 | KRW 2.860,00 | KRW 3.030,00 | KRW 2.730,00 | 97,91K |
| 2026-06-02 | KRW 2.860,00 | +%1,96 | KRW 2.765,00 | KRW 2.890,00 | KRW 2.725,00 | 140,14K |
| 2026-06-01 | KRW 2.805,00 | -%3,44 | KRW 2.920,00 | KRW 2.965,00 | KRW 2.745,00 | 170,34K |
| 2026-05-29 | KRW 2.905,00 | -%6,14 | KRW 3.170,00 | KRW 3.180,00 | KRW 2.865,00 | 192,49K |
| 2026-05-28 | KRW 3.095,00 | -%4,77 | KRW 3.195,00 | KRW 3.300,00 | KRW 2.960,00 | 182,46K |
| 2026-05-27 | KRW 3.250,00 | -%5,39 | KRW 3.400,00 | KRW 3.435,00 | KRW 3.200,00 | 154,78K |
| 2026-05-26 | KRW 3.435,00 | -%3,65 | KRW 3.590,00 | KRW 3.690,00 | KRW 3.400,00 | 100,76K |
| 2026-05-22 | KRW 3.565,00 | +%5,01 | KRW 3.355,00 | KRW 3.660,00 | KRW 3.330,00 | 96,30K |