RevuCorporation Inc 443250
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 5.150,00-10,00 (-%0,19)
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 5.150,00 | -%0,19 | KRW 5.200,00 | KRW 5.200,00 | KRW 5.110,00 | 3,48K |
| 2026-10-01 | KRW 5.160,00 | +%2,18 | KRW 5.070,00 | KRW 5.160,00 | KRW 5.050,00 | 10,40K |
| 2026-09-30 | KRW 5.050,00 | -%1,75 | KRW 5.150,00 | KRW 5.180,00 | KRW 5.000,00 | 9,43K |
| 2026-09-29 | KRW 5.140,00 | +%2,90 | KRW 4.905,00 | KRW 5.170,00 | KRW 4.905,00 | 3,42K |
| 2026-09-28 | KRW 4.995,00 | -%0,10 | KRW 5.000,00 | KRW 5.000,00 | KRW 4.880,00 | 9,94K |
| 2026-09-23 | KRW 5.000,00 | -%1,57 | KRW 5.040,00 | KRW 5.060,00 | KRW 4.915,00 | 16,84K |
| 2026-09-22 | KRW 5.080,00 | -%1,55 | KRW 5.100,00 | KRW 5.160,00 | KRW 5.000,00 | 10,89K |
| 2026-09-21 | KRW 5.160,00 | -%0,77 | KRW 5.190,00 | KRW 5.240,00 | KRW 5.010,00 | 14,59K |
| 2026-09-18 | KRW 5.200,00 | +%1,17 | KRW 5.050,00 | KRW 5.200,00 | KRW 4.995,00 | 14,82K |
| 2026-09-17 | KRW 5.140,00 | -%3,20 | KRW 5.300,00 | KRW 5.300,00 | KRW 5.080,00 | 14,28K |
| 2026-09-16 | KRW 5.310,00 | -%3,10 | KRW 5.500,00 | KRW 5.500,00 | KRW 5.160,00 | 17,18K |
| 2026-09-15 | KRW 5.480,00 | -%0,18 | KRW 5.460,00 | KRW 5.590,00 | KRW 5.280,00 | 9,57K |
| 2026-09-14 | KRW 5.490,00 | -%5,34 | KRW 5.680,00 | KRW 5.800,00 | KRW 5.490,00 | 12,16K |
| 2026-09-11 | KRW 5.800,00 | +%2,29 | KRW 5.670,00 | KRW 5.820,00 | KRW 5.520,00 | 12,80K |
| 2026-09-10 | KRW 5.670,00 | -%0,87 | KRW 5.720,00 | KRW 5.750,00 | KRW 5.470,00 | 11,40K |
| 2026-09-09 | KRW 5.720,00 | -%1,72 | KRW 5.720,00 | KRW 5.820,00 | KRW 5.570,00 | 13,06K |
| 2026-09-08 | KRW 5.820,00 | -%1,19 | KRW 5.880,00 | KRW 5.890,00 | KRW 5.750,00 | 3,81K |
| 2026-09-07 | KRW 5.890,00 | -%0,17 | KRW 5.850,00 | KRW 6.000,00 | KRW 5.750,00 | 10,87K |
| 2026-09-04 | KRW 5.900,00 | -%1,50 | KRW 5.900,00 | KRW 6.000,00 | KRW 5.820,00 | 6,92K |
| 2026-09-03 | KRW 5.990,00 | +%3,63 | KRW 5.750,00 | KRW 6.000,00 | KRW 5.650,00 | 7,74K |
| 2026-09-02 | KRW 5.780,00 | +%1,40 | KRW 5.520,00 | KRW 5.790,00 | KRW 5.280,00 | 12,61K |
| 2026-09-01 | KRW 5.700,00 | -%2,90 | KRW 5.800,00 | KRW 6.750,00 | KRW 5.700,00 | 100,16K |
| 2026-08-31 | KRW 5.870,00 | -%0,84 | KRW 5.850,00 | KRW 5.970,00 | KRW 5.850,00 | 3,00K |
| 2026-08-28 | KRW 5.920,00 | -%1,00 | KRW 5.900,00 | KRW 6.000,00 | KRW 5.870,00 | 813 |
| 2026-08-27 | KRW 5.980,00 | %0,00 | KRW 5.900,00 | KRW 5.980,00 | KRW 5.870,00 | 2,72K |
| 2026-08-26 | KRW 5.980,00 | +%0,84 | KRW 5.930,00 | KRW 6.000,00 | KRW 5.930,00 | 2,00K |
| 2026-08-25 | KRW 5.930,00 | -%1,17 | KRW 5.810,00 | KRW 5.990,00 | KRW 5.810,00 | 659 |
| 2026-08-24 | KRW 6.000,00 | +%1,52 | KRW 5.810,00 | KRW 6.000,00 | KRW 5.810,00 | 1,67K |
| 2026-08-21 | KRW 5.910,00 | -%1,66 | KRW 5.980,00 | KRW 6.090,00 | KRW 5.780,00 | 5,43K |
| 2026-08-20 | KRW 6.010,00 | -%0,50 | KRW 6.000,00 | KRW 6.090,00 | KRW 5.950,00 | 2,79K |
| 2026-08-19 | KRW 6.040,00 | -%2,74 | KRW 6.130,00 | KRW 6.250,00 | KRW 5.950,00 | 6,14K |
| 2026-08-18 | KRW 6.210,00 | -%3,27 | KRW 6.370,00 | KRW 6.430,00 | KRW 6.160,00 | 5,16K |
| 2026-08-14 | KRW 6.420,00 | -%0,77 | KRW 6.470,00 | KRW 6.500,00 | KRW 6.310,00 | 1,63K |
| 2026-08-13 | KRW 6.470,00 | +%1,25 | KRW 6.390,00 | KRW 6.500,00 | KRW 6.250,00 | 5,24K |
| 2026-08-12 | KRW 6.390,00 | +%0,16 | KRW 6.380,00 | KRW 6.500,00 | KRW 6.240,00 | 7,57K |
| 2026-08-11 | KRW 6.380,00 | +%5,45 | KRW 5.950,00 | KRW 6.390,00 | KRW 5.950,00 | 11,08K |
| 2026-08-10 | KRW 6.050,00 | +%3,07 | KRW 5.910,00 | KRW 6.050,00 | KRW 5.730,00 | 5,11K |
| 2026-08-07 | KRW 5.870,00 | +%0,51 | KRW 5.780,00 | KRW 5.890,00 | KRW 5.780,00 | 4,44K |
| 2026-08-06 | KRW 5.840,00 | +%0,69 | KRW 5.720,00 | KRW 5.860,00 | KRW 5.680,00 | 2,67K |
| 2026-08-05 | KRW 5.800,00 | +%0,35 | KRW 5.780,00 | KRW 5.910,00 | KRW 5.680,00 | 10,12K |
| 2026-08-04 | KRW 5.780,00 | +%3,96 | KRW 5.410,00 | KRW 5.810,00 | KRW 5.410,00 | 8,58K |
| 2026-08-03 | KRW 5.560,00 | +%2,58 | KRW 5.470,00 | KRW 5.660,00 | KRW 5.420,00 | 5,40K |
| 2026-07-31 | KRW 5.420,00 | -%0,91 | KRW 5.510,00 | KRW 5.520,00 | KRW 5.340,00 | 21,60K |
| 2026-07-30 | KRW 5.470,00 | -%0,36 | KRW 4.650,00 | KRW 5.590,00 | KRW 4.650,00 | 37,29K |
| 2026-07-29 | KRW 5.490,00 | -%3,35 | KRW 5.510,00 | KRW 5.730,00 | KRW 5.260,00 | 24,56K |
| 2026-07-28 | KRW 5.680,00 | -%4,38 | KRW 5.640,00 | KRW 5.970,00 | KRW 5.600,00 | 13,08K |
| 2026-07-27 | KRW 5.940,00 | +%0,85 | KRW 5.890,00 | KRW 5.970,00 | KRW 5.810,00 | 2,44K |
| 2026-07-24 | KRW 5.890,00 | -%2,97 | KRW 6.070,00 | KRW 6.070,00 | KRW 5.770,00 | 5,53K |
| 2026-07-23 | KRW 6.070,00 | +%2,02 | KRW 5.910,00 | KRW 6.080,00 | KRW 5.860,00 | 4,76K |
| 2026-07-22 | KRW 5.950,00 | +%1,02 | KRW 5.850,00 | KRW 6.000,00 | KRW 5.790,00 | 2,48K |
| 2026-07-21 | KRW 5.890,00 | +%1,55 | KRW 5.670,00 | KRW 5.910,00 | KRW 5.670,00 | 2,27K |
| 2026-07-20 | KRW 5.800,00 | -%2,19 | KRW 5.760,00 | KRW 5.980,00 | KRW 5.750,00 | 10,65K |
| 2026-07-16 | KRW 5.930,00 | +%0,85 | KRW 5.880,00 | KRW 5.970,00 | KRW 5.810,00 | 3,87K |
| 2026-07-15 | KRW 5.880,00 | +%0,51 | KRW 5.810,00 | KRW 5.960,00 | KRW 5.800,00 | 2,10K |
| 2026-07-14 | KRW 5.850,00 | %0,00 | KRW 5.620,00 | KRW 5.870,00 | KRW 5.620,00 | 11,18K |
| 2026-07-13 | KRW 5.850,00 | -%2,34 | KRW 5.990,00 | KRW 6.080,00 | KRW 5.770,00 | 4,76K |
| 2026-07-10 | KRW 5.990,00 | +%1,70 | KRW 5.970,00 | KRW 6.090,00 | KRW 5.710,00 | 8,38K |
| 2026-07-09 | KRW 5.890,00 | -%2,81 | KRW 5.500,00 | KRW 6.080,00 | KRW 5.490,00 | 62,81K |
| 2026-07-08 | KRW 6.060,00 | +%0,50 | KRW 6.090,00 | KRW 6.090,00 | KRW 5.860,00 | 5,26K |
| 2026-07-07 | KRW 6.030,00 | -%3,52 | KRW 6.200,00 | KRW 6.300,00 | KRW 5.970,00 | 8,29K |
| 2026-07-06 | KRW 6.250,00 | -%1,57 | KRW 6.350,00 | KRW 6.350,00 | KRW 6.150,00 | 4,25K |
| 2026-07-03 | KRW 6.350,00 | +%4,10 | KRW 6.040,00 | KRW 6.350,00 | KRW 5.840,00 | 15,68K |
| 2026-07-02 | KRW 6.100,00 | -%2,09 | KRW 6.180,00 | KRW 6.400,00 | KRW 6.070,00 | 6,87K |
| 2026-07-01 | KRW 6.230,00 | +%4,71 | KRW 5.900,00 | KRW 6.230,00 | KRW 5.880,00 | 11,89K |
| 2026-06-30 | KRW 5.950,00 | -%0,50 | KRW 5.770,00 | KRW 6.040,00 | KRW 5.770,00 | 10,33K |
| 2026-06-29 | KRW 5.980,00 | +%6,22 | KRW 5.420,00 | KRW 5.980,00 | KRW 5.420,00 | 9,89K |
| 2026-06-26 | KRW 5.630,00 | -%2,26 | KRW 5.730,00 | KRW 5.760,00 | KRW 5.310,00 | 15,83K |
| 2026-06-25 | KRW 5.760,00 | -%2,70 | KRW 5.870,00 | KRW 6.000,00 | KRW 5.510,00 | 21,82K |
| 2026-06-24 | KRW 5.920,00 | -%3,74 | KRW 5.930,00 | KRW 6.200,00 | KRW 5.920,00 | 11,69K |
| 2026-06-23 | KRW 6.150,00 | -%10,35 | KRW 6.210,00 | KRW 6.570,00 | KRW 5.910,00 | 93,02K |
| 2026-06-22 | KRW 6.860,00 | +%0,88 | KRW 6.450,00 | KRW 6.860,00 | KRW 6.390,00 | 11,60K |
| 2026-06-19 | KRW 6.800,00 | +%5,43 | KRW 6.490,00 | KRW 6.800,00 | KRW 6.010,00 | 18,08K |
| 2026-06-18 | KRW 6.450,00 | -%1,68 | KRW 6.510,00 | KRW 6.560,00 | KRW 6.350,00 | 6,04K |
| 2026-06-17 | KRW 6.560,00 | +%1,71 | KRW 6.440,00 | KRW 6.600,00 | KRW 6.210,00 | 8,30K |
| 2026-06-16 | KRW 6.450,00 | +%3,20 | KRW 6.250,00 | KRW 6.450,00 | KRW 6.110,00 | 11,75K |
| 2026-06-15 | KRW 6.250,00 | -%0,79 | KRW 6.300,00 | KRW 6.360,00 | KRW 6.170,00 | 7,05K |
| 2026-06-12 | KRW 6.300,00 | +%2,94 | KRW 6.150,00 | KRW 6.380,00 | KRW 6.080,00 | 15,40K |
| 2026-06-11 | KRW 6.120,00 | +%2,00 | KRW 5.940,00 | KRW 6.120,00 | KRW 5.810,00 | 6,38K |
| 2026-06-10 | KRW 6.000,00 | +%4,17 | KRW 5.610,00 | KRW 6.000,00 | KRW 5.610,00 | 80 |
| 2026-06-09 | KRW 5.760,00 | +%3,41 | KRW 5.570,00 | KRW 5.820,00 | KRW 5.570,00 | 10,79K |
| 2026-06-08 | KRW 5.570,00 | -%8,39 | KRW 5.850,00 | KRW 5.880,00 | KRW 5.410,00 | 49,17K |
| 2026-06-05 | KRW 6.080,00 | +%1,16 | KRW 5.910,00 | KRW 6.300,00 | KRW 5.720,00 | 41,90K |
| 2026-06-04 | KRW 6.010,00 | -%3,53 | KRW 6.120,00 | KRW 6.300,00 | KRW 6.010,00 | 16,55K |
| 2026-06-02 | KRW 6.230,00 | -%3,41 | KRW 6.260,00 | KRW 6.360,00 | KRW 6.100,00 | 20,12K |
| 2026-06-01 | KRW 6.450,00 | -%3,59 | KRW 6.630,00 | KRW 6.680,00 | KRW 6.070,00 | 61,30K |
| 2026-05-29 | KRW 6.690,00 | -%4,02 | KRW 6.860,00 | KRW 7.000,00 | KRW 6.300,00 | 92,21K |
| 2026-05-28 | KRW 6.970,00 | -%5,43 | KRW 7.260,00 | KRW 7.270,00 | KRW 6.970,00 | 27,70K |
| 2026-05-27 | KRW 7.370,00 | -%3,03 | KRW 7.400,00 | KRW 7.480,00 | KRW 7.130,00 | 22,97K |
| 2026-05-26 | KRW 7.600,00 | +%1,74 | KRW 7.470,00 | KRW 7.600,00 | KRW 7.020,00 | 48,97K |
| 2026-05-22 | KRW 7.470,00 | -%2,23 | KRW 7.680,00 | KRW 7.700,00 | KRW 7.330,00 | 39,23K |