AdForUs Co., Ltd. 397810
KRX · Güney Kore · Ticari Hizmetler
KRW 6.600,00+130,00 (+%2,01)
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 6.600,00 | +%2,01 | KRW 6.700,00 | KRW 6.700,00 | KRW 6.310,00 | 136 |
| 2026-10-01 | KRW 6.470,00 | -%2,12 | KRW 6.510,00 | KRW 6.690,00 | KRW 6.390,00 | 1,27K |
| 2026-09-30 | KRW 6.610,00 | +%2,64 | KRW 6.430,00 | KRW 6.630,00 | KRW 6.430,00 | 1,13K |
| 2026-09-29 | KRW 6.440,00 | -%7,07 | KRW 6.780,00 | KRW 6.940,00 | KRW 6.280,00 | 13,07K |
| 2026-09-28 | KRW 6.930,00 | +%1,76 | KRW 6.850,00 | KRW 7.050,00 | KRW 6.750,00 | 24,45K |
| 2026-09-23 | KRW 6.810,00 | +%7,41 | KRW 6.400,00 | KRW 6.900,00 | KRW 6.400,00 | 44,86K |
| 2026-09-22 | KRW 6.340,00 | -%1,40 | KRW 6.460,00 | KRW 6.480,00 | KRW 5.930,00 | 11,55K |
| 2026-09-21 | KRW 6.430,00 | -%0,62 | KRW 6.470,00 | KRW 6.580,00 | KRW 6.180,00 | 4,88K |
| 2026-09-18 | KRW 6.470,00 | -%0,15 | KRW 6.780,00 | KRW 6.780,00 | KRW 6.400,00 | 6,11K |
| 2026-09-17 | KRW 6.480,00 | -%4,99 | KRW 6.970,00 | KRW 6.970,00 | KRW 6.420,00 | 20,20K |
| 2026-09-16 | KRW 6.820,00 | +%4,44 | KRW 6.870,00 | KRW 6.880,00 | KRW 6.460,00 | 1,24K |
| 2026-09-15 | KRW 6.530,00 | -%3,55 | KRW 6.770,00 | KRW 6.770,00 | KRW 6.510,00 | 469 |
| 2026-09-14 | KRW 6.770,00 | -%1,17 | KRW 6.200,00 | KRW 6.850,00 | KRW 6.180,00 | 10,95K |
| 2026-09-11 | KRW 6.850,00 | +%3,01 | KRW 6.990,00 | KRW 6.990,00 | KRW 6.580,00 | 842 |
| 2026-09-10 | KRW 6.650,00 | +%1,68 | KRW 6.550,00 | KRW 6.910,00 | KRW 6.510,00 | 8,84K |
| 2026-09-09 | KRW 6.540,00 | -%0,46 | KRW 6.570,00 | KRW 6.570,00 | KRW 6.220,00 | 5,68K |
| 2026-09-08 | KRW 6.570,00 | +%0,15 | KRW 7.070,00 | KRW 7.070,00 | KRW 6.440,00 | 1,80K |
| 2026-09-07 | KRW 6.560,00 | -%1,80 | KRW 6.600,00 | KRW 6.670,00 | KRW 6.320,00 | 9,08K |
| 2026-09-04 | KRW 6.680,00 | -%4,84 | KRW 6.870,00 | KRW 7.020,00 | KRW 6.680,00 | 1,61K |
| 2026-09-03 | KRW 7.020,00 | +%0,72 | KRW 6.980,00 | KRW 7.150,00 | KRW 6.440,00 | 12,21K |
| 2026-09-02 | KRW 6.970,00 | -%0,14 | KRW 6.880,00 | KRW 6.970,00 | KRW 6.720,00 | 4,47K |
| 2026-09-01 | KRW 6.980,00 | %0,00 | KRW 6.810,00 | KRW 7.090,00 | KRW 6.630,00 | 10,67K |
| 2026-08-31 | KRW 6.980,00 | -%2,10 | KRW 7.130,00 | KRW 7.350,00 | KRW 6.890,00 | 11,56K |
| 2026-08-28 | KRW 7.130,00 | +%0,42 | KRW 7.200,00 | KRW 7.200,00 | KRW 6.910,00 | 6,80K |
| 2026-08-27 | KRW 7.100,00 | -%0,70 | KRW 6.780,00 | KRW 7.220,00 | KRW 6.740,00 | 12,73K |
| 2026-08-26 | KRW 7.150,00 | -%0,69 | KRW 7.150,00 | KRW 7.320,00 | KRW 7.030,00 | 4,40K |
| 2026-08-25 | KRW 7.200,00 | -%1,37 | KRW 7.210,00 | KRW 7.290,00 | KRW 6.970,00 | 3,19K |
| 2026-08-24 | KRW 7.300,00 | -%0,82 | KRW 7.360,00 | KRW 7.360,00 | KRW 7.070,00 | 13,98K |
| 2026-08-21 | KRW 7.360,00 | +%1,66 | KRW 7.190,00 | KRW 7.380,00 | KRW 7.170,00 | 26,04K |
| 2026-08-20 | KRW 7.240,00 | -%0,28 | KRW 7.100,00 | KRW 7.340,00 | KRW 6.700,00 | 32,48K |
| 2026-08-19 | KRW 7.260,00 | +%4,16 | KRW 6.920,00 | KRW 7.280,00 | KRW 6.820,00 | 38,42K |
| 2026-08-18 | KRW 6.970,00 | -%0,43 | KRW 7.000,00 | KRW 7.200,00 | KRW 6.750,00 | 42,45K |
| 2026-08-14 | KRW 7.000,00 | +%4,63 | KRW 6.700,00 | KRW 7.050,00 | KRW 6.500,00 | 61,49K |
| 2026-08-13 | KRW 6.690,00 | -%1,18 | KRW 6.770,00 | KRW 6.860,00 | KRW 6.450,00 | 51,07K |
| 2026-08-12 | KRW 6.770,00 | +%2,42 | KRW 6.610,00 | KRW 6.910,00 | KRW 6.450,00 | 67,54K |
| 2026-08-11 | KRW 6.610,00 | +%12,03 | KRW 6.100,00 | KRW 6.610,00 | KRW 5.840,00 | 95,47K |
| 2026-08-10 | KRW 5.900,00 | +%16,14 | KRW 5.220,00 | KRW 6.180,00 | KRW 5.160,00 | 186,72K |
| 2026-08-07 | KRW 5.080,00 | +%16,25 | KRW 4.400,00 | KRW 5.650,00 | KRW 4.280,00 | 582,77K |
| 2026-08-06 | KRW 4.370,00 | +%1,98 | KRW 4.275,00 | KRW 4.615,00 | KRW 4.230,00 | 18,32K |
| 2026-08-05 | KRW 4.285,00 | -%1,83 | KRW 4.400,00 | KRW 4.415,00 | KRW 4.240,00 | 13,21K |
| 2026-08-04 | KRW 4.365,00 | +%0,11 | KRW 4.150,00 | KRW 4.430,00 | KRW 4.150,00 | 7,39K |
| 2026-08-03 | KRW 4.360,00 | -%2,68 | KRW 4.480,00 | KRW 4.590,00 | KRW 4.240,00 | 8,50K |
| 2026-07-31 | KRW 4.480,00 | +%5,41 | KRW 4.290,00 | KRW 4.600,00 | KRW 4.165,00 | 20,71K |
| 2026-07-30 | KRW 4.250,00 | -%2,97 | KRW 4.175,00 | KRW 4.390,00 | KRW 4.100,00 | 9,74K |
| 2026-07-29 | KRW 4.380,00 | +%1,62 | KRW 4.020,00 | KRW 4.530,00 | KRW 4.020,00 | 24,66K |
| 2026-07-28 | KRW 4.310,00 | -%3,36 | KRW 4.095,00 | KRW 4.480,00 | KRW 4.000,00 | 31,29K |
| 2026-07-27 | KRW 4.460,00 | +%0,45 | KRW 4.460,00 | KRW 4.530,00 | KRW 4.290,00 | 11,40K |
| 2026-07-24 | KRW 4.440,00 | -%0,45 | KRW 4.500,00 | KRW 4.510,00 | KRW 4.320,00 | 7,87K |
| 2026-07-23 | KRW 4.460,00 | %0,00 | KRW 4.500,00 | KRW 4.500,00 | KRW 4.395,00 | 4,80K |
| 2026-07-22 | KRW 4.460,00 | -%0,89 | KRW 4.500,00 | KRW 4.590,00 | KRW 4.400,00 | 4,62K |
| 2026-07-21 | KRW 4.500,00 | %0,00 | KRW 4.280,00 | KRW 4.600,00 | KRW 4.260,00 | 4,83K |
| 2026-07-20 | KRW 4.500,00 | -%6,64 | KRW 4.810,00 | KRW 4.810,00 | KRW 4.385,00 | 5,57K |
| 2026-07-16 | KRW 4.820,00 | -%2,72 | KRW 4.955,00 | KRW 4.970,00 | KRW 4.500,00 | 4,49K |
| 2026-07-15 | KRW 4.955,00 | +%4,21 | KRW 4.720,00 | KRW 4.990,00 | KRW 4.700,00 | 6,32K |
| 2026-07-14 | KRW 4.755,00 | -%5,09 | KRW 4.980,00 | KRW 4.980,00 | KRW 4.535,00 | 22,86K |
| 2026-07-13 | KRW 5.010,00 | -%1,18 | KRW 5.100,00 | KRW 5.100,00 | KRW 4.860,00 | 7,22K |
| 2026-07-10 | KRW 5.070,00 | +%0,40 | KRW 5.000,00 | KRW 5.110,00 | KRW 4.895,00 | 12,37K |
| 2026-07-09 | KRW 5.050,00 | +%1,61 | KRW 4.930,00 | KRW 5.090,00 | KRW 4.930,00 | 19,84K |
| 2026-07-08 | KRW 4.970,00 | +%3,65 | KRW 4.935,00 | KRW 5.080,00 | KRW 4.730,00 | 18,72K |
| 2026-07-07 | KRW 4.795,00 | -%3,52 | KRW 4.820,00 | KRW 4.875,00 | KRW 4.610,00 | 6,24K |
| 2026-07-06 | KRW 4.970,00 | -%0,30 | KRW 5.010,00 | KRW 5.010,00 | KRW 4.800,00 | 1,30K |
| 2026-07-03 | KRW 4.985,00 | -%0,50 | KRW 5.060,00 | KRW 5.060,00 | KRW 4.790,00 | 3,22K |
| 2026-07-02 | KRW 5.010,00 | -%0,79 | KRW 5.000,00 | KRW 5.050,00 | KRW 4.810,00 | 2,41K |
| 2026-07-01 | KRW 5.050,00 | -%0,20 | KRW 4.955,00 | KRW 5.090,00 | KRW 4.950,00 | 9,51K |
| 2026-06-30 | KRW 5.060,00 | +%0,20 | KRW 4.890,00 | KRW 5.100,00 | KRW 4.850,00 | 5,37K |
| 2026-06-29 | KRW 5.050,00 | +%3,91 | KRW 5.150,00 | KRW 5.190,00 | KRW 4.670,00 | 15,74K |
| 2026-06-26 | KRW 4.860,00 | -%2,61 | KRW 4.950,00 | KRW 5.070,00 | KRW 4.650,00 | 12,32K |
| 2026-06-25 | KRW 4.990,00 | -%0,80 | KRW 5.100,00 | KRW 5.350,00 | KRW 4.700,00 | 51,60K |
| 2026-06-24 | KRW 5.030,00 | -%1,37 | KRW 5.100,00 | KRW 5.100,00 | KRW 4.880,00 | 4,43K |
| 2026-06-23 | KRW 5.100,00 | -%2,30 | KRW 5.020,00 | KRW 5.200,00 | KRW 4.900,00 | 5,56K |
| 2026-06-22 | KRW 5.220,00 | %0,00 | KRW 5.220,00 | KRW 5.320,00 | KRW 4.940,00 | 11,62K |
| 2026-06-19 | KRW 5.220,00 | %0,00 | KRW 5.180,00 | KRW 5.290,00 | KRW 5.020,00 | 4,46K |
| 2026-06-18 | KRW 5.220,00 | -%0,76 | KRW 5.280,00 | KRW 5.280,00 | KRW 5.090,00 | 3,83K |
| 2026-06-17 | KRW 5.260,00 | +%0,19 | KRW 5.270,00 | KRW 5.290,00 | KRW 5.010,00 | 2,75K |
| 2026-06-16 | KRW 5.250,00 | -%0,57 | KRW 5.190,00 | KRW 5.270,00 | KRW 5.190,00 | 2,67K |
| 2026-06-15 | KRW 5.280,00 | +%0,38 | KRW 5.260,00 | KRW 5.280,00 | KRW 5.120,00 | 19,42K |
| 2026-06-12 | KRW 5.260,00 | +%4,57 | KRW 5.090,00 | KRW 5.270,00 | KRW 5.090,00 | 5,95K |
| 2026-06-11 | KRW 5.030,00 | +%1,00 | KRW 4.800,00 | KRW 5.040,00 | KRW 4.800,00 | 9,72K |
| 2026-06-10 | KRW 4.980,00 | -%0,40 | KRW 4.655,00 | KRW 5.070,00 | KRW 4.655,00 | 9,48K |
| 2026-06-09 | KRW 5.000,00 | +%5,26 | KRW 4.365,00 | KRW 5.040,00 | KRW 4.365,00 | 15,33K |
| 2026-06-08 | KRW 4.750,00 | -%8,30 | KRW 4.705,00 | KRW 5.190,00 | KRW 4.680,00 | 9,15K |
| 2026-06-05 | KRW 5.180,00 | +%0,19 | KRW 5.070,00 | KRW 5.180,00 | KRW 4.840,00 | 6,08K |
| 2026-06-04 | KRW 5.170,00 | +%2,78 | KRW 4.760,00 | KRW 5.240,00 | KRW 4.720,00 | 12,09K |
| 2026-06-02 | KRW 5.030,00 | +%0,40 | KRW 4.810,00 | KRW 5.110,00 | KRW 4.600,00 | 17,06K |
| 2026-06-01 | KRW 5.010,00 | -%4,21 | KRW 5.250,00 | KRW 5.280,00 | KRW 4.905,00 | 19,18K |
| 2026-05-29 | KRW 5.230,00 | -%4,04 | KRW 5.210,00 | KRW 5.620,00 | KRW 5.210,00 | 14,95K |
| 2026-05-28 | KRW 5.450,00 | -%1,98 | KRW 5.550,00 | KRW 5.550,00 | KRW 5.300,00 | 8,32K |
| 2026-05-27 | KRW 5.560,00 | +%1,65 | KRW 5.280,00 | KRW 5.720,00 | KRW 5.220,00 | 12,19K |
| 2026-05-26 | KRW 5.470,00 | +%1,48 | KRW 5.320,00 | KRW 5.500,00 | KRW 5.250,00 | 10,40K |
| 2026-05-22 | KRW 5.390,00 | +%4,86 | KRW 5.140,00 | KRW 5.390,00 | KRW 5.140,00 | 5,88K |