TOMATOSYSTEM Co., Ltd. 393210
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 3.430,000,00 (%0,00)
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 3.430,00 | %0,00 | KRW 3.520,00 | KRW 3.570,00 | KRW 3.350,00 | 406,99K |
| 2026-10-01 | KRW 3.430,00 | -%0,15 | KRW 3.435,00 | KRW 3.650,00 | KRW 3.290,00 | 965,13K |
| 2026-09-30 | KRW 3.435,00 | -%5,11 | KRW 3.640,00 | KRW 3.950,00 | KRW 3.345,00 | 1,79M |
| 2026-09-29 | KRW 3.620,00 | -%14,92 | KRW 3.895,00 | KRW 4.280,00 | KRW 3.520,00 | 2,47M |
| 2026-09-28 | KRW 4.255,00 | +%4,80 | KRW 3.815,00 | KRW 5.050,00 | KRW 3.770,00 | 18,18M |
| 2026-09-23 | KRW 4.060,00 | +%22,47 | KRW 3.310,00 | KRW 4.305,00 | KRW 3.070,00 | 15,21M |
| 2026-09-22 | KRW 3.315,00 | +%30,00 | KRW 2.800,00 | KRW 3.315,00 | KRW 2.725,00 | 4,44M |
| 2026-09-21 | KRW 2.550,00 | +%29,97 | KRW 1.999,00 | KRW 2.550,00 | KRW 1.996,00 | 665,61K |
| 2026-09-18 | KRW 1.962,00 | -%8,96 | KRW 2.160,00 | KRW 2.210,00 | KRW 1.945,00 | 235,00K |
| 2026-09-17 | KRW 2.155,00 | -%1,15 | KRW 2.180,00 | KRW 2.215,00 | KRW 2.150,00 | 31,37K |
| 2026-09-16 | KRW 2.180,00 | -%0,91 | KRW 2.160,00 | KRW 2.200,00 | KRW 2.160,00 | 23,36K |
| 2026-09-15 | KRW 2.200,00 | +%1,38 | KRW 2.190,00 | KRW 2.220,00 | KRW 2.165,00 | 9,52K |
| 2026-09-14 | KRW 2.170,00 | +%0,93 | KRW 2.185,00 | KRW 2.185,00 | KRW 2.110,00 | 9,91K |
| 2026-09-11 | KRW 2.150,00 | -%0,69 | KRW 2.165,00 | KRW 2.180,00 | KRW 2.125,00 | 12,15K |
| 2026-09-10 | KRW 2.165,00 | -%2,70 | KRW 2.225,00 | KRW 2.225,00 | KRW 2.160,00 | 18,29K |
| 2026-09-09 | KRW 2.225,00 | -%2,63 | KRW 2.255,00 | KRW 2.280,00 | KRW 2.220,00 | 25,33K |
| 2026-09-08 | KRW 2.285,00 | %0,00 | KRW 2.285,00 | KRW 2.300,00 | KRW 2.255,00 | 7,63K |
| 2026-09-07 | KRW 2.285,00 | -%0,44 | KRW 2.285,00 | KRW 2.305,00 | KRW 2.250,00 | 10,94K |
| 2026-09-04 | KRW 2.295,00 | -%0,43 | KRW 2.285,00 | KRW 2.310,00 | KRW 2.240,00 | 10,89K |
| 2026-09-03 | KRW 2.305,00 | -%1,50 | KRW 2.340,00 | KRW 2.395,00 | KRW 2.270,00 | 15,73K |
| 2026-09-02 | KRW 2.340,00 | -%1,27 | KRW 2.370,00 | KRW 2.390,00 | KRW 2.295,00 | 10,91K |
| 2026-09-01 | KRW 2.370,00 | +%0,42 | KRW 2.380,00 | KRW 2.385,00 | KRW 2.305,00 | 11,18K |
| 2026-08-31 | KRW 2.360,00 | +%2,83 | KRW 2.260,00 | KRW 2.460,00 | KRW 2.245,00 | 35,11K |
| 2026-08-28 | KRW 2.295,00 | -%0,43 | KRW 2.310,00 | KRW 2.355,00 | KRW 2.285,00 | 9,76K |
| 2026-08-27 | KRW 2.305,00 | -%1,50 | KRW 2.310,00 | KRW 2.440,00 | KRW 2.300,00 | 15,86K |
| 2026-08-26 | KRW 2.340,00 | -%0,64 | KRW 2.355,00 | KRW 2.480,00 | KRW 2.330,00 | 14,31K |
| 2026-08-25 | KRW 2.355,00 | -%1,88 | KRW 2.320,00 | KRW 2.360,00 | KRW 2.300,00 | 19,06K |
| 2026-08-24 | KRW 2.400,00 | +%1,05 | KRW 2.375,00 | KRW 2.445,00 | KRW 2.300,00 | 25,33K |
| 2026-08-21 | KRW 2.375,00 | -%4,43 | KRW 2.485,00 | KRW 2.490,00 | KRW 2.320,00 | 19,70K |
| 2026-08-20 | KRW 2.485,00 | +%2,05 | KRW 2.490,00 | KRW 2.490,00 | KRW 2.355,00 | 23,66K |
| 2026-08-19 | KRW 2.435,00 | -%2,01 | KRW 2.375,00 | KRW 2.515,00 | KRW 2.375,00 | 14,05K |
| 2026-08-18 | KRW 2.485,00 | -%0,60 | KRW 2.510,00 | KRW 2.560,00 | KRW 2.460,00 | 26,53K |
| 2026-08-14 | KRW 2.500,00 | %0,00 | KRW 2.500,00 | KRW 2.530,00 | KRW 2.360,00 | 56,85K |
| 2026-08-13 | KRW 2.500,00 | +%0,40 | KRW 2.610,00 | KRW 2.850,00 | KRW 2.450,00 | 375,56K |
| 2026-08-12 | KRW 2.490,00 | -%0,40 | KRW 2.495,00 | KRW 2.550,00 | KRW 2.380,00 | 26,18K |
| 2026-08-11 | KRW 2.500,00 | +%2,04 | KRW 2.380,00 | KRW 2.550,00 | KRW 2.380,00 | 26,76K |
| 2026-08-10 | KRW 2.450,00 | +%4,93 | KRW 2.335,00 | KRW 2.500,00 | KRW 2.335,00 | 22,81K |
| 2026-08-07 | KRW 2.335,00 | -%1,27 | KRW 2.360,00 | KRW 2.480,00 | KRW 2.290,00 | 24,78K |
| 2026-08-06 | KRW 2.365,00 | +%2,83 | KRW 2.305,00 | KRW 2.490,00 | KRW 2.220,00 | 155,89K |
| 2026-08-05 | KRW 2.300,00 | +%0,22 | KRW 2.295,00 | KRW 2.310,00 | KRW 2.250,00 | 24,63K |
| 2026-08-04 | KRW 2.295,00 | +%7,49 | KRW 2.135,00 | KRW 2.305,00 | KRW 2.135,00 | 45,23K |
| 2026-08-03 | KRW 2.135,00 | +%2,15 | KRW 2.155,00 | KRW 2.170,00 | KRW 2.015,00 | 12,10K |
| 2026-07-31 | KRW 2.090,00 | +%7,18 | KRW 1.950,00 | KRW 2.140,00 | KRW 1.950,00 | 38,60K |
| 2026-07-30 | KRW 1.950,00 | +%2,25 | KRW 1.820,00 | KRW 2.000,00 | KRW 1.820,00 | 44,61K |
| 2026-07-29 | KRW 1.907,00 | -%8,10 | KRW 2.015,00 | KRW 2.175,00 | KRW 1.809,00 | 85,89K |
| 2026-07-28 | KRW 2.075,00 | -%3,94 | KRW 2.215,00 | KRW 2.215,00 | KRW 2.070,00 | 52,04K |
| 2026-07-27 | KRW 2.160,00 | +%3,35 | KRW 2.090,00 | KRW 2.185,00 | KRW 2.090,00 | 19,71K |
| 2026-07-24 | KRW 2.090,00 | -%4,35 | KRW 2.185,00 | KRW 2.185,00 | KRW 2.080,00 | 17,72K |
| 2026-07-23 | KRW 2.185,00 | +%4,05 | KRW 2.085,00 | KRW 2.230,00 | KRW 2.045,00 | 44,84K |
| 2026-07-22 | KRW 2.100,00 | +%1,69 | KRW 2.070,00 | KRW 2.135,00 | KRW 2.000,00 | 29,06K |
| 2026-07-21 | KRW 2.065,00 | +%3,25 | KRW 2.000,00 | KRW 2.120,00 | KRW 1.950,00 | 44,10K |
| 2026-07-20 | KRW 2.000,00 | -%3,38 | KRW 1.980,00 | KRW 2.120,00 | KRW 1.980,00 | 15,29K |
| 2026-07-16 | KRW 2.070,00 | -%0,72 | KRW 2.085,00 | KRW 2.120,00 | KRW 2.030,00 | 6,90K |
| 2026-07-15 | KRW 2.085,00 | +%2,21 | KRW 2.005,00 | KRW 2.130,00 | KRW 2.005,00 | 7,57K |
| 2026-07-14 | KRW 2.040,00 | %0,00 | KRW 1.964,00 | KRW 2.160,00 | KRW 1.964,00 | 55,50K |
| 2026-07-13 | KRW 2.040,00 | -%8,11 | KRW 2.170,00 | KRW 2.240,00 | KRW 2.040,00 | 31,72K |
| 2026-07-10 | KRW 2.220,00 | +%8,29 | KRW 2.035,00 | KRW 2.235,00 | KRW 2.035,00 | 50,91K |
| 2026-07-09 | KRW 2.050,00 | -%5,09 | KRW 2.145,00 | KRW 2.195,00 | KRW 2.050,00 | 42,62K |
| 2026-07-08 | KRW 2.160,00 | -%4,21 | KRW 2.255,00 | KRW 2.315,00 | KRW 2.055,00 | 43,04K |
| 2026-07-07 | KRW 2.255,00 | -%1,74 | KRW 2.175,00 | KRW 2.390,00 | KRW 2.175,00 | 39,77K |
| 2026-07-06 | KRW 2.295,00 | -%3,37 | KRW 2.360,00 | KRW 2.490,00 | KRW 2.270,00 | 45,68K |
| 2026-07-03 | KRW 2.375,00 | -%2,66 | KRW 2.425,00 | KRW 2.480,00 | KRW 2.260,00 | 34,56K |
| 2026-07-02 | KRW 2.440,00 | -%3,17 | KRW 2.520,00 | KRW 2.600,00 | KRW 2.370,00 | 59,57K |
| 2026-07-01 | KRW 2.520,00 | -%4,00 | KRW 2.580,00 | KRW 2.600,00 | KRW 2.480,00 | 21,03K |
| 2026-06-30 | KRW 2.625,00 | +%5,85 | KRW 2.480,00 | KRW 2.625,00 | KRW 2.480,00 | 44,43K |
| 2026-06-29 | KRW 2.480,00 | +%5,08 | KRW 2.185,00 | KRW 2.495,00 | KRW 2.185,00 | 49,32K |
| 2026-06-26 | KRW 2.360,00 | -%4,07 | KRW 2.370,00 | KRW 2.440,00 | KRW 2.155,00 | 107,22K |
| 2026-06-25 | KRW 2.460,00 | -%3,15 | KRW 2.535,00 | KRW 2.585,00 | KRW 2.330,00 | 60,50K |
| 2026-06-24 | KRW 2.540,00 | +%3,67 | KRW 2.450,00 | KRW 2.645,00 | KRW 2.450,00 | 93,99K |
| 2026-06-23 | KRW 2.450,00 | -%7,02 | KRW 2.620,00 | KRW 2.695,00 | KRW 2.450,00 | 70,26K |
| 2026-06-22 | KRW 2.635,00 | -%4,53 | KRW 2.760,00 | KRW 2.840,00 | KRW 2.630,00 | 66,30K |
| 2026-06-19 | KRW 2.760,00 | -%8,91 | KRW 3.030,00 | KRW 3.065,00 | KRW 2.690,00 | 134,19K |
| 2026-06-18 | KRW 3.030,00 | %0,00 | KRW 3.000,00 | KRW 3.100,00 | KRW 2.950,00 | 58,00K |
| 2026-06-17 | KRW 3.030,00 | -%1,78 | KRW 3.060,00 | KRW 3.100,00 | KRW 3.000,00 | 28,49K |
| 2026-06-16 | KRW 3.085,00 | +%1,82 | KRW 3.070,00 | KRW 3.100,00 | KRW 2.995,00 | 56,20K |
| 2026-06-15 | KRW 3.030,00 | +%0,33 | KRW 3.240,00 | KRW 3.240,00 | KRW 3.000,00 | 52,85K |
| 2026-06-12 | KRW 3.020,00 | +%3,60 | KRW 2.835,00 | KRW 3.070,00 | KRW 2.835,00 | 72,35K |
| 2026-06-11 | KRW 2.915,00 | -%0,17 | KRW 2.900,00 | KRW 2.965,00 | KRW 2.805,00 | 36,74K |
| 2026-06-10 | KRW 2.920,00 | -%2,34 | KRW 2.970,00 | KRW 3.030,00 | KRW 2.870,00 | 37,38K |
| 2026-06-09 | KRW 2.990,00 | +%6,79 | KRW 2.760,00 | KRW 3.000,00 | KRW 2.760,00 | 69,16K |
| 2026-06-08 | KRW 2.800,00 | -%10,40 | KRW 3.065,00 | KRW 3.065,00 | KRW 2.800,00 | 97,83K |
| 2026-06-05 | KRW 3.125,00 | -%3,25 | KRW 3.200,00 | KRW 3.350,00 | KRW 3.050,00 | 43,65K |
| 2026-06-04 | KRW 3.230,00 | +%1,25 | KRW 3.025,00 | KRW 3.300,00 | KRW 3.025,00 | 65,82K |
| 2026-06-02 | KRW 3.190,00 | -%4,35 | KRW 3.330,00 | KRW 3.335,00 | KRW 3.030,00 | 119,87K |
| 2026-06-01 | KRW 3.335,00 | -%4,71 | KRW 3.590,00 | KRW 3.600,00 | KRW 3.235,00 | 134,58K |
| 2026-05-29 | KRW 3.500,00 | +%0,43 | KRW 3.600,00 | KRW 4.385,00 | KRW 3.450,00 | 879,03K |
| 2026-05-28 | KRW 3.485,00 | -%0,43 | KRW 3.500,00 | KRW 3.500,00 | KRW 3.310,00 | 66,37K |
| 2026-05-27 | KRW 3.500,00 | -%5,15 | KRW 3.685,00 | KRW 3.800,00 | KRW 3.460,00 | 80,98K |
| 2026-05-26 | KRW 3.690,00 | -%1,34 | KRW 3.760,00 | KRW 3.815,00 | KRW 3.640,00 | 40,44K |
| 2026-05-22 | KRW 3.740,00 | +%2,47 | KRW 3.620,00 | KRW 3.810,00 | KRW 3.620,00 | 37,75K |