NanoTIM Co., Ltd. 417010
KRX · Güney Kore · Üretici İmalatı
KRW 6.760,00+550,00 (+%8,86)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 6.210,00 | +%1,47 | KRW 6.060,00 | KRW 6.260,00 | KRW 6.060,00 | 103,15K |
| 2026-09-30 | KRW 6.120,00 | +%0,99 | KRW 6.110,00 | KRW 6.260,00 | KRW 6.090,00 | 73,58K |
| 2026-09-29 | KRW 6.060,00 | -%5,31 | KRW 6.330,00 | KRW 6.400,00 | KRW 5.980,00 | 143,19K |
| 2026-09-28 | KRW 6.400,00 | -%2,74 | KRW 6.620,00 | KRW 6.690,00 | KRW 6.360,00 | 146,34K |
| 2026-09-23 | KRW 6.580,00 | +%4,11 | KRW 6.330,00 | KRW 7.100,00 | KRW 6.330,00 | 704,91K |
| 2026-09-22 | KRW 6.320,00 | -%2,32 | KRW 6.560,00 | KRW 6.750,00 | KRW 6.300,00 | 157,57K |
| 2026-09-21 | KRW 6.470,00 | -%4,29 | KRW 6.720,00 | KRW 6.720,00 | KRW 6.460,00 | 137,45K |
| 2026-09-18 | KRW 6.760,00 | +%0,60 | KRW 6.850,00 | KRW 7.050,00 | KRW 6.510,00 | 543,15K |
| 2026-09-17 | KRW 6.720,00 | +%9,27 | KRW 6.190,00 | KRW 7.040,00 | KRW 6.190,00 | 1,32M |
| 2026-09-16 | KRW 6.150,00 | +%0,65 | KRW 6.070,00 | KRW 6.300,00 | KRW 6.030,00 | 85,34K |
| 2026-09-15 | KRW 6.110,00 | +%0,16 | KRW 6.020,00 | KRW 6.190,00 | KRW 5.910,00 | 65,84K |
| 2026-09-14 | KRW 6.100,00 | -%1,93 | KRW 6.110,00 | KRW 6.250,00 | KRW 5.810,00 | 86,67K |
| 2026-09-11 | KRW 6.220,00 | +%0,16 | KRW 6.080,00 | KRW 6.360,00 | KRW 6.080,00 | 79,36K |
| 2026-09-10 | KRW 6.210,00 | -%3,27 | KRW 6.370,00 | KRW 6.370,00 | KRW 6.040,00 | 102,51K |
| 2026-09-09 | KRW 6.420,00 | +%5,77 | KRW 6.040,00 | KRW 6.500,00 | KRW 6.030,00 | 199,35K |
| 2026-09-08 | KRW 6.070,00 | -%2,25 | KRW 6.220,00 | KRW 6.310,00 | KRW 6.070,00 | 158,62K |
| 2026-09-07 | KRW 6.210,00 | -%3,87 | KRW 6.500,00 | KRW 6.510,00 | KRW 6.180,00 | 173,15K |
| 2026-09-04 | KRW 6.460,00 | +%1,73 | KRW 6.350,00 | KRW 6.740,00 | KRW 6.160,00 | 215,38K |
| 2026-09-03 | KRW 6.350,00 | -%4,08 | KRW 6.800,00 | KRW 7.050,00 | KRW 6.130,00 | 431,47K |
| 2026-09-02 | KRW 6.620,00 | -%3,50 | KRW 6.720,00 | KRW 7.060,00 | KRW 6.610,00 | 333,05K |
| 2026-09-01 | KRW 6.860,00 | -%1,86 | KRW 6.910,00 | KRW 7.570,00 | KRW 6.710,00 | 1,48M |
| 2026-08-31 | KRW 6.990,00 | +%7,70 | KRW 6.680,00 | KRW 7.800,00 | KRW 6.510,00 | 4,27M |
| 2026-08-28 | KRW 6.490,00 | +%5,53 | KRW 6.070,00 | KRW 7.050,00 | KRW 5.920,00 | 2,98M |
| 2026-08-27 | KRW 6.150,00 | +%1,99 | KRW 6.010,00 | KRW 6.890,00 | KRW 5.870,00 | 1,79M |
| 2026-08-26 | KRW 6.030,00 | -%0,82 | KRW 6.270,00 | KRW 6.910,00 | KRW 5.950,00 | 2,45M |
| 2026-08-25 | KRW 6.080,00 | +%22,33 | KRW 4.970,00 | KRW 6.460,00 | KRW 4.760,00 | 3,91M |
| 2026-08-24 | KRW 4.970,00 | +%0,51 | KRW 4.945,00 | KRW 5.090,00 | KRW 4.945,00 | 63,49K |
| 2026-08-21 | KRW 4.945,00 | -%6,17 | KRW 5.190,00 | KRW 5.260,00 | KRW 4.915,00 | 109,69K |
| 2026-08-20 | KRW 5.270,00 | -%0,19 | KRW 5.290,00 | KRW 5.660,00 | KRW 5.170,00 | 110,82K |
| 2026-08-19 | KRW 5.280,00 | -%4,52 | KRW 5.010,00 | KRW 5.530,00 | KRW 5.010,00 | 81,96K |
| 2026-08-18 | KRW 5.530,00 | -%4,49 | KRW 5.810,00 | KRW 5.920,00 | KRW 5.530,00 | 126,00K |
| 2026-08-14 | KRW 5.790,00 | +%1,76 | KRW 5.800,00 | KRW 5.860,00 | KRW 5.520,00 | 81,68K |
| 2026-08-13 | KRW 5.690,00 | +%1,07 | KRW 5.790,00 | KRW 5.950,00 | KRW 5.630,00 | 113,64K |
| 2026-08-12 | KRW 5.630,00 | +%3,87 | KRW 5.420,00 | KRW 5.690,00 | KRW 5.260,00 | 85,29K |
| 2026-08-11 | KRW 5.420,00 | -%1,99 | KRW 5.500,00 | KRW 5.600,00 | KRW 5.320,00 | 94,81K |
| 2026-08-10 | KRW 5.530,00 | +%9,50 | KRW 5.500,00 | KRW 5.580,00 | KRW 5.230,00 | 173,82K |
| 2026-08-07 | KRW 5.050,00 | +%2,02 | KRW 4.950,00 | KRW 5.230,00 | KRW 4.850,00 | 81,13K |
| 2026-08-06 | KRW 4.950,00 | -%0,50 | KRW 5.100,00 | KRW 5.100,00 | KRW 4.770,00 | 141,43K |
| 2026-08-05 | KRW 4.975,00 | +%8,62 | KRW 4.680,00 | KRW 4.985,00 | KRW 4.620,00 | 122,86K |
| 2026-08-04 | KRW 4.580,00 | +%7,39 | KRW 4.250,00 | KRW 4.650,00 | KRW 4.250,00 | 184,13K |
| 2026-08-03 | KRW 4.265,00 | +%7,03 | KRW 4.000,00 | KRW 4.400,00 | KRW 3.940,00 | 160,40K |
| 2026-07-31 | KRW 3.985,00 | +%8,29 | KRW 3.780,00 | KRW 4.075,00 | KRW 3.780,00 | 106,65K |
| 2026-07-30 | KRW 3.680,00 | +%2,22 | KRW 3.330,00 | KRW 3.780,00 | KRW 3.330,00 | 162,32K |
| 2026-07-29 | KRW 3.600,00 | -%5,51 | KRW 3.850,00 | KRW 4.000,00 | KRW 3.435,00 | 177,44K |
| 2026-07-28 | KRW 3.810,00 | -%8,96 | KRW 4.070,00 | KRW 4.165,00 | KRW 3.785,00 | 128,41K |
| 2026-07-27 | KRW 4.185,00 | -%1,65 | KRW 4.270,00 | KRW 4.440,00 | KRW 4.170,00 | 59,13K |
| 2026-07-24 | KRW 4.255,00 | -%5,65 | KRW 4.510,00 | KRW 4.590,00 | KRW 4.240,00 | 65,82K |
| 2026-07-23 | KRW 4.510,00 | +%5,25 | KRW 4.300,00 | KRW 4.510,00 | KRW 4.300,00 | 99,02K |
| 2026-07-22 | KRW 4.285,00 | +%1,30 | KRW 4.355,00 | KRW 4.510,00 | KRW 4.285,00 | 90,33K |
| 2026-07-21 | KRW 4.230,00 | -%0,24 | KRW 4.100,00 | KRW 4.410,00 | KRW 4.100,00 | 120,23K |
| 2026-07-20 | KRW 4.240,00 | -%3,96 | KRW 4.415,00 | KRW 4.460,00 | KRW 4.240,00 | 124,53K |
| 2026-07-16 | KRW 4.415,00 | -%5,56 | KRW 4.680,00 | KRW 4.720,00 | KRW 4.330,00 | 90,52K |
| 2026-07-15 | KRW 4.675,00 | +%5,53 | KRW 4.450,00 | KRW 4.810,00 | KRW 4.450,00 | 125,18K |
| 2026-07-14 | KRW 4.430,00 | -%3,38 | KRW 4.445,00 | KRW 4.585,00 | KRW 4.280,00 | 188,75K |
| 2026-07-13 | KRW 4.585,00 | -%6,81 | KRW 4.920,00 | KRW 5.110,00 | KRW 4.550,00 | 161,80K |
| 2026-07-10 | KRW 4.920,00 | +%3,14 | KRW 4.770,00 | KRW 5.080,00 | KRW 4.770,00 | 106,87K |
| 2026-07-09 | KRW 4.770,00 | +%2,58 | KRW 4.650,00 | KRW 5.100,00 | KRW 4.540,00 | 96,15K |
| 2026-07-08 | KRW 4.650,00 | -%5,01 | KRW 4.815,00 | KRW 4.995,00 | KRW 4.590,00 | 96,42K |
| 2026-07-07 | KRW 4.895,00 | -%6,58 | KRW 5.200,00 | KRW 5.370,00 | KRW 4.840,00 | 84,17K |
| 2026-07-06 | KRW 5.240,00 | +%0,58 | KRW 5.210,00 | KRW 5.310,00 | KRW 4.925,00 | 72,25K |
| 2026-07-03 | KRW 5.210,00 | +%1,76 | KRW 5.090,00 | KRW 5.290,00 | KRW 4.780,00 | 142,51K |
| 2026-07-02 | KRW 5.120,00 | -%8,24 | KRW 5.500,00 | KRW 5.580,00 | KRW 5.070,00 | 99,45K |
| 2026-07-01 | KRW 5.580,00 | -%0,53 | KRW 5.700,00 | KRW 5.850,00 | KRW 5.460,00 | 121,98K |
| 2026-06-30 | KRW 5.610,00 | +%0,36 | KRW 5.620,00 | KRW 5.730,00 | KRW 5.420,00 | 76,85K |
| 2026-06-29 | KRW 5.590,00 | +%13,04 | KRW 4.855,00 | KRW 6.140,00 | KRW 4.855,00 | 199,40K |
| 2026-06-26 | KRW 4.945,00 | -%4,72 | KRW 5.120,00 | KRW 5.240,00 | KRW 4.800,00 | 136,42K |
| 2026-06-25 | KRW 5.190,00 | -%5,29 | KRW 5.460,00 | KRW 5.660,00 | KRW 5.160,00 | 126,82K |
| 2026-06-24 | KRW 5.480,00 | -%3,01 | KRW 5.570,00 | KRW 5.790,00 | KRW 5.320,00 | 140,48K |
| 2026-06-23 | KRW 5.650,00 | -%9,16 | KRW 6.060,00 | KRW 6.200,00 | KRW 5.610,00 | 229,23K |
| 2026-06-22 | KRW 6.220,00 | -%1,89 | KRW 6.180,00 | KRW 6.780,00 | KRW 6.070,00 | 174,12K |
| 2026-06-19 | KRW 6.340,00 | -%6,63 | KRW 6.800,00 | KRW 6.880,00 | KRW 6.130,00 | 319,39K |
| 2026-06-18 | KRW 6.790,00 | -%6,60 | KRW 7.370,00 | KRW 7.370,00 | KRW 6.790,00 | 334,17K |
| 2026-06-17 | KRW 7.270,00 | -%5,22 | KRW 7.600,00 | KRW 7.660,00 | KRW 7.150,00 | 212,63K |
| 2026-06-16 | KRW 7.670,00 | +%1,99 | KRW 7.560,00 | KRW 7.930,00 | KRW 7.560,00 | 195,62K |
| 2026-06-15 | KRW 7.520,00 | -%6,35 | KRW 8.150,00 | KRW 8.420,00 | KRW 7.370,00 | 387,78K |
| 2026-06-12 | KRW 8.030,00 | -%0,74 | KRW 8.320,00 | KRW 8.750,00 | KRW 8.000,00 | 358,70K |
| 2026-06-11 | KRW 8.090,00 | -%0,37 | KRW 8.020,00 | KRW 8.270,00 | KRW 7.580,00 | 292,68K |
| 2026-06-10 | KRW 8.120,00 | -%4,47 | KRW 8.570,00 | KRW 8.940,00 | KRW 7.850,00 | 77 |
| 2026-06-09 | KRW 8.500,00 | -%1,51 | KRW 8.780,00 | KRW 9.400,00 | KRW 8.250,00 | 360,70K |
| 2026-06-08 | KRW 8.630,00 | -%13,61 | KRW 8.990,00 | KRW 9.560,00 | KRW 8.490,00 | 408,15K |
| 2026-06-05 | KRW 9.990,00 | -%3,10 | KRW 10.100,00 | KRW 11.160,00 | KRW 9.620,00 | 497,37K |
| 2026-06-04 | KRW 10.310,00 | +%0,88 | KRW 10.220,00 | KRW 11.060,00 | KRW 9.910,00 | 680,97K |
| 2026-06-02 | KRW 10.220,00 | -%10,11 | KRW 11.370,00 | KRW 11.370,00 | KRW 10.100,00 | 779,51K |
| 2026-06-01 | KRW 11.370,00 | -%13,54 | KRW 13.100,00 | KRW 13.470,00 | KRW 11.370,00 | 1,62M |
| 2026-05-29 | KRW 13.150,00 | -%10,24 | KRW 14.570,00 | KRW 14.840,00 | KRW 12.660,00 | 2,64M |
| 2026-05-28 | KRW 14.650,00 | +%16,64 | KRW 13.310,00 | KRW 15.930,00 | KRW 12.150,00 | 19,81M |
| 2026-05-27 | KRW 12.560,00 | +%19,62 | KRW 10.490,00 | KRW 13.650,00 | KRW 9.760,00 | 8,99M |
| 2026-05-26 | KRW 10.500,00 | +%1,06 | KRW 10.750,00 | KRW 11.810,00 | KRW 10.460,00 | 430,08K |
| 2026-05-22 | KRW 10.390,00 | +%2,36 | KRW 10.260,00 | KRW 10.550,00 | KRW 10.200,00 | 164,76K |
| 2026-05-21 | KRW 10.150,00 | +%5,84 | KRW 9.700,00 | KRW 10.500,00 | KRW 9.700,00 | 181,30K |