Inventage Lab, Inc. 389470
KRX · Güney Kore · Ticari Hizmetler
KRW 29.150,00-50,00 (-%0,17)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 29.100,00 | -%0,34 | KRW 28.800,00 | KRW 30.400,00 | KRW 28.750,00 | 23,65K |
| 2026-10-01 | KRW 29.200,00 | +%13,18 | KRW 25.250,00 | KRW 29.450,00 | KRW 25.100,00 | 204,51K |
| 2026-09-30 | KRW 25.800,00 | +%8,63 | KRW 23.700,00 | KRW 26.450,00 | KRW 23.500,00 | 149,29K |
| 2026-09-29 | KRW 23.750,00 | -%0,63 | KRW 25.400,00 | KRW 25.600,00 | KRW 23.600,00 | 127,34K |
| 2026-09-28 | KRW 23.900,00 | -%2,45 | KRW 25.000,00 | KRW 25.450,00 | KRW 23.700,00 | 61,84K |
| 2026-09-23 | KRW 24.500,00 | -%2,00 | KRW 25.150,00 | KRW 25.300,00 | KRW 24.450,00 | 45,29K |
| 2026-09-22 | KRW 25.000,00 | -%2,53 | KRW 25.700,00 | KRW 25.700,00 | KRW 24.950,00 | 75,41K |
| 2026-09-21 | KRW 25.650,00 | +%0,79 | KRW 31.050,00 | KRW 31.050,00 | KRW 25.550,00 | 369,08K |
| 2026-09-18 | KRW 25.450,00 | -%2,30 | KRW 25.950,00 | KRW 26.600,00 | KRW 24.800,00 | 90,33K |
| 2026-09-17 | KRW 26.050,00 | +%6,33 | KRW 24.300,00 | KRW 26.100,00 | KRW 24.300,00 | 68,06K |
| 2026-09-16 | KRW 24.500,00 | -%2,97 | KRW 25.250,00 | KRW 25.250,00 | KRW 23.800,00 | 84,40K |
| 2026-09-15 | KRW 25.250,00 | +%1,20 | KRW 25.000,00 | KRW 26.000,00 | KRW 24.650,00 | 123,48K |
| 2026-09-14 | KRW 24.950,00 | -%1,38 | KRW 24.950,00 | KRW 26.100,00 | KRW 24.250,00 | 59,31K |
| 2026-09-11 | KRW 25.300,00 | -%0,59 | KRW 24.400,00 | KRW 25.750,00 | KRW 24.400,00 | 54,22K |
| 2026-09-10 | KRW 25.450,00 | -%0,39 | KRW 24.900,00 | KRW 25.450,00 | KRW 24.550,00 | 55,40K |
| 2026-09-09 | KRW 25.550,00 | -%0,78 | KRW 25.750,00 | KRW 25.900,00 | KRW 25.200,00 | 41,08K |
| 2026-09-08 | KRW 25.750,00 | -%1,72 | KRW 26.550,00 | KRW 26.700,00 | KRW 25.750,00 | 38,94K |
| 2026-09-07 | KRW 26.200,00 | -%2,24 | KRW 26.750,00 | KRW 27.700,00 | KRW 26.100,00 | 36,28K |
| 2026-09-04 | KRW 26.800,00 | +%3,28 | KRW 26.700,00 | KRW 27.150,00 | KRW 25.500,00 | 45,40K |
| 2026-09-03 | KRW 25.950,00 | -%5,64 | KRW 27.850,00 | KRW 27.850,00 | KRW 25.475,00 | 46,50K |
| 2026-09-02 | KRW 27.500,00 | -%6,78 | KRW 30.200,00 | KRW 30.300,00 | KRW 27.500,00 | 68,22K |
| 2026-09-01 | KRW 29.500,00 | +%4,06 | KRW 28.850,00 | KRW 29.700,00 | KRW 28.250,00 | 31,90K |
| 2026-08-31 | KRW 28.350,00 | -%2,41 | KRW 28.650,00 | KRW 28.900,00 | KRW 27.550,00 | 33,58K |
| 2026-08-28 | KRW 29.050,00 | -%0,51 | KRW 29.650,00 | KRW 29.800,00 | KRW 28.100,00 | 35,58K |
| 2026-08-27 | KRW 29.200,00 | -%2,50 | KRW 29.850,00 | KRW 30.350,00 | KRW 28.950,00 | 45,07K |
| 2026-08-26 | KRW 29.950,00 | +%0,84 | KRW 30.650,00 | KRW 30.850,00 | KRW 29.000,00 | 32,51K |
| 2026-08-25 | KRW 29.700,00 | -%0,67 | KRW 29.500,00 | KRW 29.850,00 | KRW 27.900,00 | 39,62K |
| 2026-08-24 | KRW 29.900,00 | +%5,10 | KRW 29.000,00 | KRW 30.700,00 | KRW 28.600,00 | 53,24K |
| 2026-08-21 | KRW 28.450,00 | -%5,95 | KRW 29.200,00 | KRW 29.300,00 | KRW 27.800,00 | 46,84K |
| 2026-08-20 | KRW 30.250,00 | +%0,50 | KRW 33.500,00 | KRW 33.550,00 | KRW 29.950,00 | 83,62K |
| 2026-08-19 | KRW 30.100,00 | -%1,31 | KRW 30.100,00 | KRW 30.950,00 | KRW 29.300,00 | 22,28K |
| 2026-08-18 | KRW 30.500,00 | -%4,98 | KRW 31.900,00 | KRW 33.000,00 | KRW 30.000,00 | 45,72K |
| 2026-08-14 | KRW 32.100,00 | -%0,62 | KRW 33.950,00 | KRW 34.650,00 | KRW 31.800,00 | 52,58K |
| 2026-08-13 | KRW 32.300,00 | +%2,87 | KRW 31.800,00 | KRW 34.150,00 | KRW 31.300,00 | 39,43K |
| 2026-08-12 | KRW 31.400,00 | -%2,33 | KRW 32.350,00 | KRW 32.350,00 | KRW 30.950,00 | 34,80K |
| 2026-08-11 | KRW 32.150,00 | -%4,32 | KRW 33.000,00 | KRW 33.800,00 | KRW 32.000,00 | 30,36K |
| 2026-08-10 | KRW 33.600,00 | +%7,18 | KRW 31.400,00 | KRW 34.150,00 | KRW 31.300,00 | 63,04K |
| 2026-08-07 | KRW 31.350,00 | -%0,79 | KRW 31.850,00 | KRW 32.750,00 | KRW 30.750,00 | 29,44K |
| 2026-08-06 | KRW 31.600,00 | -%1,56 | KRW 32.350,00 | KRW 32.800,00 | KRW 30.850,00 | 37,73K |
| 2026-08-05 | KRW 32.100,00 | +%2,56 | KRW 31.550,00 | KRW 32.650,00 | KRW 30.150,00 | 36,37K |
| 2026-08-04 | KRW 31.300,00 | +%10,41 | KRW 28.350,00 | KRW 32.050,00 | KRW 28.350,00 | 65,27K |
| 2026-08-03 | KRW 28.350,00 | +%4,04 | KRW 27.250,00 | KRW 29.650,00 | KRW 26.450,00 | 49,48K |
| 2026-07-31 | KRW 27.250,00 | +%10,10 | KRW 25.850,00 | KRW 27.500,00 | KRW 25.450,00 | 45,50K |
| 2026-07-30 | KRW 24.750,00 | -%0,20 | KRW 23.000,00 | KRW 25.900,00 | KRW 23.000,00 | 65,32K |
| 2026-07-29 | KRW 24.800,00 | -%9,82 | KRW 27.500,00 | KRW 27.800,00 | KRW 22.650,00 | 193,72K |
| 2026-07-28 | KRW 27.500,00 | -%6,14 | KRW 28.900,00 | KRW 29.300,00 | KRW 26.400,00 | 37,06K |
| 2026-07-27 | KRW 29.300,00 | -%0,51 | KRW 29.350,00 | KRW 30.800,00 | KRW 28.550,00 | 23,40K |
| 2026-07-24 | KRW 29.450,00 | -%3,13 | KRW 29.950,00 | KRW 31.250,00 | KRW 29.000,00 | 29,57K |
| 2026-07-23 | KRW 30.400,00 | +%1,50 | KRW 29.950,00 | KRW 31.700,00 | KRW 29.800,00 | 55,21K |
| 2026-07-22 | KRW 29.950,00 | -%3,07 | KRW 31.000,00 | KRW 31.800,00 | KRW 29.500,00 | 37,17K |
| 2026-07-21 | KRW 30.900,00 | -%0,64 | KRW 30.700,00 | KRW 31.950,00 | KRW 29.100,00 | 29,01K |
| 2026-07-20 | KRW 31.100,00 | -%7,58 | KRW 32.400,00 | KRW 33.050,00 | KRW 30.950,00 | 31,36K |
| 2026-07-16 | KRW 33.650,00 | -%2,18 | KRW 34.200,00 | KRW 35.000,00 | KRW 33.350,00 | 31,30K |
| 2026-07-15 | KRW 34.400,00 | +%4,24 | KRW 33.550,00 | KRW 35.950,00 | KRW 33.350,00 | 50,95K |
| 2026-07-14 | KRW 33.000,00 | -%3,51 | KRW 34.000,00 | KRW 34.200,00 | KRW 31.500,00 | 63,09K |
| 2026-07-13 | KRW 34.200,00 | -%7,19 | KRW 36.300,00 | KRW 38.350,00 | KRW 34.050,00 | 46,15K |
| 2026-07-10 | KRW 36.850,00 | +%2,36 | KRW 35.000,00 | KRW 37.600,00 | KRW 34.950,00 | 38,65K |
| 2026-07-09 | KRW 36.000,00 | -%0,14 | KRW 35.700,00 | KRW 37.900,00 | KRW 33.050,00 | 39,69K |
| 2026-07-08 | KRW 36.050,00 | -%5,38 | KRW 37.800,00 | KRW 39.800,00 | KRW 35.300,00 | 49,64K |
| 2026-07-07 | KRW 38.100,00 | +%1,46 | KRW 37.400,00 | KRW 40.800,00 | KRW 37.000,00 | 59,87K |
| 2026-07-06 | KRW 37.550,00 | -%1,44 | KRW 37.650,00 | KRW 39.300,00 | KRW 36.500,00 | 30,27K |
| 2026-07-03 | KRW 38.100,00 | -%2,06 | KRW 39.200,00 | KRW 40.050,00 | KRW 36.000,00 | 51,90K |
| 2026-07-02 | KRW 38.900,00 | -%9,64 | KRW 42.550,00 | KRW 44.300,00 | KRW 38.400,00 | 94,92K |
| 2026-07-01 | KRW 43.050,00 | +%8,99 | KRW 40.200,00 | KRW 46.200,00 | KRW 38.700,00 | 135,24K |
| 2026-06-30 | KRW 39.500,00 | -%0,63 | KRW 39.150,00 | KRW 41.000,00 | KRW 38.250,00 | 51,51K |
| 2026-06-29 | KRW 39.750,00 | +%11,81 | KRW 36.600,00 | KRW 39.950,00 | KRW 35.800,00 | 72,27K |
| 2026-06-26 | KRW 35.550,00 | -%3,66 | KRW 36.900,00 | KRW 37.250,00 | KRW 33.600,00 | 80,63K |
| 2026-06-25 | KRW 36.900,00 | -%8,44 | KRW 39.700,00 | KRW 40.700,00 | KRW 36.500,00 | 72,70K |
| 2026-06-24 | KRW 40.300,00 | +%4,95 | KRW 37.900,00 | KRW 41.900,00 | KRW 37.900,00 | 107,17K |
| 2026-06-23 | KRW 38.400,00 | -%5,88 | KRW 39.700,00 | KRW 41.700,00 | KRW 38.200,00 | 61,22K |
| 2026-06-22 | KRW 40.800,00 | -%3,55 | KRW 40.650,00 | KRW 42.800,00 | KRW 38.100,00 | 51,06K |
| 2026-06-19 | KRW 42.300,00 | -%2,42 | KRW 43.350,00 | KRW 43.800,00 | KRW 40.650,00 | 121,93K |
| 2026-06-18 | KRW 43.350,00 | -%6,37 | KRW 45.400,00 | KRW 46.750,00 | KRW 42.400,00 | 89,65K |
| 2026-06-17 | KRW 46.300,00 | +%0,33 | KRW 46.450,00 | KRW 49.350,00 | KRW 44.650,00 | 103,76K |
| 2026-06-16 | KRW 46.150,00 | +%0,33 | KRW 46.300,00 | KRW 46.800,00 | KRW 43.500,00 | 79,50K |
| 2026-06-15 | KRW 46.000,00 | +%2,56 | KRW 46.500,00 | KRW 48.050,00 | KRW 43.950,00 | 76,19K |
| 2026-06-12 | KRW 44.850,00 | +%1,01 | KRW 44.850,00 | KRW 47.000,00 | KRW 44.500,00 | 57,25K |
| 2026-06-11 | KRW 44.400,00 | +%1,25 | KRW 42.750,00 | KRW 45.450,00 | KRW 41.850,00 | 35,87K |
| 2026-06-10 | KRW 43.850,00 | -%4,57 | KRW 46.400,00 | KRW 47.800,00 | KRW 42.750,00 | 64,11K |
| 2026-06-09 | KRW 45.950,00 | +%11,12 | KRW 42.000,00 | KRW 46.400,00 | KRW 41.150,00 | 74,39K |
| 2026-06-08 | KRW 41.350,00 | -%12,02 | KRW 40.100,00 | KRW 45.100,00 | KRW 40.100,00 | 91,23K |
| 2026-06-05 | KRW 47.000,00 | -%7,66 | KRW 51.300,00 | KRW 51.700,00 | KRW 46.750,00 | 89,10K |
| 2026-06-04 | KRW 50.900,00 | +%2,41 | KRW 49.350,00 | KRW 52.400,00 | KRW 48.300,00 | 93,50K |
| 2026-06-02 | KRW 49.700,00 | -%1,97 | KRW 49.000,00 | KRW 53.000,00 | KRW 48.900,00 | 98,40K |
| 2026-06-01 | KRW 50.700,00 | -%0,39 | KRW 49.950,00 | KRW 52.500,00 | KRW 47.350,00 | 84,27K |
| 2026-05-29 | KRW 50.900,00 | -%4,14 | KRW 52.600,00 | KRW 53.300,00 | KRW 48.500,00 | 101,86K |
| 2026-05-28 | KRW 53.100,00 | -%1,48 | KRW 53.200,00 | KRW 54.000,00 | KRW 50.000,00 | 99,24K |
| 2026-05-27 | KRW 53.900,00 | -%1,28 | KRW 53.100,00 | KRW 57.400,00 | KRW 50.200,00 | 135,49K |
| 2026-05-26 | KRW 54.600,00 | +%7,48 | KRW 52.600,00 | KRW 56.900,00 | KRW 51.800,00 | 111,37K |
| 2026-05-22 | KRW 50.800,00 | +%5,50 | KRW 48.600,00 | KRW 53.400,00 | KRW 48.600,00 | 109,35K |