OPENEDGES Technology, Inc. 394280
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 10.420,00+390,00 (+%3,89)
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 10.030,00 | +%1,52 | KRW 9.890,00 | KRW 10.230,00 | KRW 9.860,00 | 128,06K |
| 2026-09-29 | KRW 9.880,00 | +%0,41 | KRW 9.610,00 | KRW 9.950,00 | KRW 9.310,00 | 103,33K |
| 2026-09-28 | KRW 9.840,00 | +%0,51 | KRW 9.800,00 | KRW 10.050,00 | KRW 9.550,00 | 103,44K |
| 2026-09-23 | KRW 9.790,00 | +%1,03 | KRW 9.930,00 | KRW 10.030,00 | KRW 9.660,00 | 146,50K |
| 2026-09-22 | KRW 9.690,00 | +%5,44 | KRW 9.930,00 | KRW 10.080,00 | KRW 9.500,00 | 251,56K |
| 2026-09-21 | KRW 9.190,00 | +%1,10 | KRW 8.950,00 | KRW 9.260,00 | KRW 8.720,00 | 117,26K |
| 2026-09-18 | KRW 9.090,00 | +%6,69 | KRW 9.370,00 | KRW 9.380,00 | KRW 9.010,00 | 228,78K |
| 2026-09-17 | KRW 8.520,00 | +%5,84 | KRW 7.990,00 | KRW 8.530,00 | KRW 7.990,00 | 90,93K |
| 2026-09-16 | KRW 8.050,00 | +%0,88 | KRW 7.960,00 | KRW 8.110,00 | KRW 7.750,00 | 50,59K |
| 2026-09-15 | KRW 7.980,00 | +%0,13 | KRW 7.970,00 | KRW 8.100,00 | KRW 7.850,00 | 40,17K |
| 2026-09-14 | KRW 7.970,00 | -%3,63 | KRW 8.170,00 | KRW 8.170,00 | KRW 7.950,00 | 55,88K |
| 2026-09-11 | KRW 8.270,00 | -%3,50 | KRW 8.270,00 | KRW 8.400,00 | KRW 8.210,00 | 43,97K |
| 2026-09-10 | KRW 8.570,00 | +%2,15 | KRW 8.310,00 | KRW 8.630,00 | KRW 8.000,00 | 62,29K |
| 2026-09-09 | KRW 8.390,00 | +%1,45 | KRW 8.350,00 | KRW 8.460,00 | KRW 8.240,00 | 38,94K |
| 2026-09-08 | KRW 8.270,00 | -%1,66 | KRW 8.580,00 | KRW 8.580,00 | KRW 8.250,00 | 58,46K |
| 2026-09-07 | KRW 8.410,00 | %0,00 | KRW 8.560,00 | KRW 8.680,00 | KRW 8.360,00 | 56,32K |
| 2026-09-04 | KRW 8.410,00 | +%1,57 | KRW 8.430,00 | KRW 8.520,00 | KRW 8.280,00 | 67,77K |
| 2026-09-03 | KRW 8.280,00 | -%4,50 | KRW 8.840,00 | KRW 8.840,00 | KRW 8.170,00 | 87,11K |
| 2026-09-02 | KRW 8.670,00 | -%3,77 | KRW 8.890,00 | KRW 8.890,00 | KRW 8.660,00 | 47,29K |
| 2026-09-01 | KRW 9.010,00 | -%2,49 | KRW 9.280,00 | KRW 9.280,00 | KRW 8.940,00 | 32,60K |
| 2026-08-31 | KRW 9.240,00 | -%0,96 | KRW 9.100,00 | KRW 9.300,00 | KRW 8.880,00 | 38,86K |
| 2026-08-28 | KRW 9.330,00 | +%0,32 | KRW 9.450,00 | KRW 9.530,00 | KRW 9.230,00 | 30,32K |
| 2026-08-27 | KRW 9.300,00 | +%0,54 | KRW 9.390,00 | KRW 9.400,00 | KRW 9.180,00 | 72,37K |
| 2026-08-26 | KRW 9.250,00 | +%0,11 | KRW 9.320,00 | KRW 9.660,00 | KRW 9.070,00 | 82,18K |
| 2026-08-25 | KRW 9.240,00 | +%2,78 | KRW 8.950,00 | KRW 9.280,00 | KRW 8.600,00 | 63,12K |
| 2026-08-24 | KRW 8.990,00 | +%0,33 | KRW 9.000,00 | KRW 9.090,00 | KRW 8.810,00 | 41,42K |
| 2026-08-21 | KRW 8.960,00 | -%3,45 | KRW 9.090,00 | KRW 9.300,00 | KRW 8.680,00 | 92,39K |
| 2026-08-20 | KRW 9.280,00 | +%4,04 | KRW 9.190,00 | KRW 9.600,00 | KRW 9.070,00 | 57,86K |
| 2026-08-19 | KRW 8.920,00 | -%2,19 | KRW 8.900,00 | KRW 9.130,00 | KRW 8.620,00 | 72,33K |
| 2026-08-18 | KRW 9.120,00 | -%11,97 | KRW 9.910,00 | KRW 10.060,00 | KRW 9.040,00 | 215,14K |
| 2026-08-14 | KRW 10.360,00 | +%1,57 | KRW 10.500,00 | KRW 10.590,00 | KRW 9.600,00 | 71,94K |
| 2026-08-13 | KRW 10.200,00 | -%1,26 | KRW 10.500,00 | KRW 10.500,00 | KRW 10.160,00 | 77,86K |
| 2026-08-12 | KRW 10.330,00 | +%2,99 | KRW 10.080,00 | KRW 10.330,00 | KRW 9.850,00 | 63,78K |
| 2026-08-11 | KRW 10.030,00 | -%0,89 | KRW 9.940,00 | KRW 10.200,00 | KRW 9.840,00 | 61,25K |
| 2026-08-10 | KRW 10.120,00 | +%7,66 | KRW 9.680,00 | KRW 10.160,00 | KRW 9.600,00 | 90,10K |
| 2026-08-07 | KRW 9.400,00 | -%4,08 | KRW 9.950,00 | KRW 10.080,00 | KRW 9.300,00 | 68,26K |
| 2026-08-06 | KRW 9.800,00 | -%3,92 | KRW 10.200,00 | KRW 10.200,00 | KRW 9.690,00 | 90,04K |
| 2026-08-05 | KRW 10.200,00 | +%4,62 | KRW 10.250,00 | KRW 10.350,00 | KRW 9.990,00 | 72,66K |
| 2026-08-04 | KRW 9.750,00 | +%3,83 | KRW 9.530,00 | KRW 9.850,00 | KRW 9.390,00 | 86,88K |
| 2026-08-03 | KRW 9.390,00 | +%3,19 | KRW 9.100,00 | KRW 9.660,00 | KRW 9.020,00 | 96,12K |
| 2026-07-31 | KRW 9.100,00 | +%12,90 | KRW 8.430,00 | KRW 9.300,00 | KRW 8.430,00 | 118,55K |
| 2026-07-30 | KRW 8.060,00 | -%2,89 | KRW 8.100,00 | KRW 8.520,00 | KRW 7.900,00 | 97,65K |
| 2026-07-29 | KRW 8.300,00 | -%10,46 | KRW 9.270,00 | KRW 9.500,00 | KRW 7.600,00 | 122,32K |
| 2026-07-28 | KRW 9.270,00 | -%9,38 | KRW 9.930,00 | KRW 9.930,00 | KRW 9.130,00 | 72,10K |
| 2026-07-27 | KRW 10.230,00 | +%4,39 | KRW 10.350,00 | KRW 10.350,00 | KRW 9.900,00 | 57,22K |
| 2026-07-24 | KRW 9.800,00 | -%5,04 | KRW 10.210,00 | KRW 10.210,00 | KRW 9.670,00 | 56,03K |
| 2026-07-23 | KRW 10.320,00 | +%3,72 | KRW 9.990,00 | KRW 10.360,00 | KRW 9.930,00 | 42,32K |
| 2026-07-22 | KRW 9.950,00 | -%2,93 | KRW 10.560,00 | KRW 10.600,00 | KRW 9.900,00 | 55,95K |
| 2026-07-21 | KRW 10.250,00 | +%5,78 | KRW 9.830,00 | KRW 10.310,00 | KRW 9.460,00 | 78,58K |
| 2026-07-20 | KRW 9.690,00 | -%7,09 | KRW 10.120,00 | KRW 10.120,00 | KRW 9.520,00 | 86,68K |
| 2026-07-16 | KRW 10.430,00 | -%3,87 | KRW 10.400,00 | KRW 10.500,00 | KRW 10.180,00 | 63,82K |
| 2026-07-15 | KRW 10.850,00 | +%4,63 | KRW 10.850,00 | KRW 10.960,00 | KRW 10.680,00 | 62,86K |
| 2026-07-14 | KRW 10.370,00 | -%1,52 | KRW 10.420,00 | KRW 10.850,00 | KRW 9.920,00 | 102,86K |
| 2026-07-13 | KRW 10.530,00 | -%10,08 | KRW 11.530,00 | KRW 11.810,00 | KRW 10.510,00 | 116,83K |
| 2026-07-10 | KRW 11.710,00 | +%7,14 | KRW 11.560,00 | KRW 11.840,00 | KRW 11.270,00 | 118,32K |
| 2026-07-09 | KRW 10.930,00 | +%9,08 | KRW 10.400,00 | KRW 11.230,00 | KRW 10.270,00 | 182,19K |
| 2026-07-08 | KRW 10.020,00 | -%8,24 | KRW 10.500,00 | KRW 10.970,00 | KRW 10.010,00 | 94,81K |
| 2026-07-07 | KRW 10.920,00 | -%3,62 | KRW 11.710,00 | KRW 11.710,00 | KRW 10.600,00 | 97,87K |
| 2026-07-06 | KRW 11.330,00 | +%1,89 | KRW 11.810,00 | KRW 11.900,00 | KRW 10.750,00 | 86,06K |
| 2026-07-03 | KRW 11.120,00 | +%2,68 | KRW 10.950,00 | KRW 11.190,00 | KRW 10.200,00 | 81,43K |
| 2026-07-02 | KRW 10.830,00 | -%11,16 | KRW 11.880,00 | KRW 12.110,00 | KRW 10.800,00 | 111,96K |
| 2026-07-01 | KRW 12.190,00 | +%5,09 | KRW 12.000,00 | KRW 12.240,00 | KRW 11.500,00 | 94,12K |
| 2026-06-30 | KRW 11.600,00 | -%3,49 | KRW 12.270,00 | KRW 12.390,00 | KRW 11.490,00 | 77,65K |
| 2026-06-29 | KRW 12.020,00 | +%13,18 | KRW 10.700,00 | KRW 12.100,00 | KRW 10.700,00 | 102,08K |
| 2026-06-26 | KRW 10.620,00 | -%6,02 | KRW 11.380,00 | KRW 11.540,00 | KRW 10.390,00 | 163,28K |
| 2026-06-25 | KRW 11.300,00 | -%5,28 | KRW 12.400,00 | KRW 12.400,00 | KRW 11.250,00 | 107,07K |
| 2026-06-24 | KRW 11.930,00 | -%0,67 | KRW 12.370,00 | KRW 12.370,00 | KRW 11.500,00 | 94,80K |
| 2026-06-23 | KRW 12.010,00 | -%8,95 | KRW 13.500,00 | KRW 13.560,00 | KRW 12.010,00 | 116,17K |
| 2026-06-22 | KRW 13.190,00 | +%0,69 | KRW 12.970,00 | KRW 13.680,00 | KRW 12.900,00 | 82,41K |
| 2026-06-19 | KRW 13.100,00 | -%7,75 | KRW 14.570,00 | KRW 14.580,00 | KRW 13.100,00 | 145,89K |
| 2026-06-18 | KRW 14.200,00 | -%4,05 | KRW 14.950,00 | KRW 15.000,00 | KRW 14.100,00 | 65,99K |
| 2026-06-17 | KRW 14.800,00 | -%1,40 | KRW 14.770,00 | KRW 15.150,00 | KRW 14.600,00 | 70,23K |
| 2026-06-16 | KRW 15.010,00 | -%4,52 | KRW 16.100,00 | KRW 16.100,00 | KRW 15.010,00 | 109,58K |
| 2026-06-15 | KRW 15.720,00 | +%6,65 | KRW 16.060,00 | KRW 16.170,00 | KRW 15.020,00 | 189,65K |
| 2026-06-12 | KRW 14.740,00 | +%10,00 | KRW 14.220,00 | KRW 15.340,00 | KRW 13.810,00 | 178,02K |
| 2026-06-11 | KRW 13.400,00 | +%2,60 | KRW 12.680,00 | KRW 13.650,00 | KRW 12.400,00 | 109,63K |
| 2026-06-10 | KRW 13.060,00 | -%6,45 | KRW 13.650,00 | KRW 13.850,00 | KRW 12.790,00 | 115,10K |
| 2026-06-09 | KRW 13.960,00 | +%9,15 | KRW 13.170,00 | KRW 14.070,00 | KRW 12.850,00 | 122,45K |
| 2026-06-08 | KRW 12.790,00 | -%9,16 | KRW 12.580,00 | KRW 13.400,00 | KRW 12.300,00 | 126,45K |
| 2026-06-05 | KRW 14.080,00 | -%7,43 | KRW 14.670,00 | KRW 14.770,00 | KRW 13.960,00 | 156,97K |
| 2026-06-04 | KRW 15.210,00 | +%0,46 | KRW 15.290,00 | KRW 15.900,00 | KRW 15.000,00 | 132,19K |
| 2026-06-02 | KRW 15.140,00 | -%4,78 | KRW 15.600,00 | KRW 15.640,00 | KRW 14.000,00 | 230,53K |
| 2026-06-01 | KRW 15.900,00 | -%1,73 | KRW 16.550,00 | KRW 16.950,00 | KRW 15.620,00 | 222,01K |
| 2026-05-29 | KRW 16.180,00 | -%1,16 | KRW 17.130,00 | KRW 17.310,00 | KRW 15.980,00 | 173,37K |
| 2026-05-28 | KRW 16.370,00 | -%4,49 | KRW 17.650,00 | KRW 17.650,00 | KRW 15.570,00 | 186,96K |
| 2026-05-27 | KRW 17.140,00 | -%5,36 | KRW 18.980,00 | KRW 19.100,00 | KRW 16.950,00 | 311,39K |
| 2026-05-26 | KRW 18.110,00 | +%7,41 | KRW 17.870,00 | KRW 18.410,00 | KRW 17.790,00 | 288,88K |
| 2026-05-22 | KRW 16.860,00 | +%3,37 | KRW 16.690,00 | KRW 17.000,00 | KRW 16.030,00 | 190,06K |
| 2026-05-21 | KRW 16.310,00 | +%9,02 | KRW 16.790,00 | KRW 16.820,00 | KRW 15.950,00 | 303,69K |
| 2026-05-20 | KRW 14.960,00 | -%3,30 | KRW 15.320,00 | KRW 15.500,00 | KRW 14.540,00 | 204,18K |