Megatouch Co., Ltd. 446540
KRX · Güney Kore · Elektronik Teknoloji
KRW 10.870,00-250,00 (-%2,25)
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 10.870,00 | -%2,25 | KRW 11.120,00 | KRW 11.250,00 | KRW 10.610,00 | 518,79K |
| 2026-10-01 | KRW 11.120,00 | %0,00 | KRW 11.120,00 | KRW 11.710,00 | KRW 10.940,00 | 685,64K |
| 2026-09-30 | KRW 11.120,00 | +%4,91 | KRW 10.490,00 | KRW 11.320,00 | KRW 10.490,00 | 653,63K |
| 2026-09-29 | KRW 10.600,00 | +%5,37 | KRW 10.050,00 | KRW 10.730,00 |
| KRW 9.780,00 |
| 689,79K |
| 2026-09-28 | KRW 10.060,00 | -%7,71 | KRW 10.900,00 | KRW 10.900,00 | KRW 9.960,00 | 910,57K |
| 2026-09-23 | KRW 10.900,00 | +%15,47 | KRW 9.480,00 | KRW 11.660,00 | KRW 9.480,00 | 3,52M |
| 2026-09-22 | KRW 9.440,00 | +%3,28 | KRW 9.410,00 | KRW 9.930,00 | KRW 9.120,00 | 560,57K |
| 2026-09-21 | KRW 9.140,00 | +%6,90 | KRW 8.560,00 | KRW 9.360,00 | KRW 8.520,00 | 524,00K |
| 2026-09-18 | KRW 8.550,00 | -%4,26 | KRW 9.000,00 | KRW 9.060,00 | KRW 8.300,00 | 551,29K |
| 2026-09-17 | KRW 8.930,00 | -%0,22 | KRW 8.960,00 | KRW 9.240,00 | KRW 8.860,00 | 305,52K |
| 2026-09-16 | KRW 8.950,00 | +%3,35 | KRW 8.660,00 | KRW 9.360,00 | KRW 8.440,00 | 691,00K |
| 2026-09-15 | KRW 8.660,00 | +%2,00 | KRW 8.320,00 | KRW 9.300,00 | KRW 8.130,00 | 993,78K |
| 2026-09-14 | KRW 8.490,00 | +%0,71 | KRW 8.390,00 | KRW 9.500,00 | KRW 8.190,00 | 2,61M |
| 2026-09-11 | KRW 8.430,00 | +%3,06 | KRW 8.050,00 | KRW 9.800,00 | KRW 7.900,00 | 5,47M |
| 2026-09-10 | KRW 8.180,00 | +%3,41 | KRW 7.910,00 | KRW 8.350,00 | KRW 7.530,00 | 302,15K |
| 2026-09-09 | KRW 7.910,00 | +%8,21 | KRW 7.310,00 | KRW 7.960,00 | KRW 7.150,00 | 435,33K |
| 2026-09-08 | KRW 7.310,00 | +%3,10 | KRW 7.190,00 | KRW 7.520,00 | KRW 7.030,00 | 186,88K |
| 2026-09-07 | KRW 7.090,00 | -%0,28 | KRW 7.350,00 | KRW 7.890,00 | KRW 7.040,00 | 166,91K |
| 2026-09-04 | KRW 7.110,00 | +%5,02 | KRW 6.880,00 | KRW 7.240,00 | KRW 6.840,00 | 129,70K |
| 2026-09-03 | KRW 6.770,00 | -%7,77 | KRW 7.300,00 | KRW 7.450,00 | KRW 6.710,00 | 225,11K |
| 2026-09-02 | KRW 7.340,00 | +%1,10 | KRW 7.190,00 | KRW 7.820,00 | KRW 6.990,00 | 182,47K |
| 2026-09-01 | KRW 7.260,00 | +%1,97 | KRW 7.260,00 | KRW 7.350,00 | KRW 6.880,00 | 106,37K |
| 2026-08-31 | KRW 7.120,00 | +%3,94 | KRW 6.700,00 | KRW 7.140,00 | KRW 6.460,00 | 107,70K |
| 2026-08-28 | KRW 6.850,00 | -%4,06 | KRW 7.040,00 | KRW 7.140,00 | KRW 6.770,00 | 111,37K |
| 2026-08-27 | KRW 7.140,00 | -%1,79 | KRW 7.430,00 | KRW 7.460,00 | KRW 6.910,00 | 174,89K |
| 2026-08-26 | KRW 7.270,00 | +%0,41 | KRW 7.240,00 | KRW 7.320,00 | KRW 6.950,00 | 145,73K |
| 2026-08-25 | KRW 7.240,00 | +%1,97 | KRW 7.050,00 | KRW 7.260,00 | KRW 6.590,00 | 249,63K |
| 2026-08-24 | KRW 7.100,00 | +%4,11 | KRW 6.870,00 | KRW 7.350,00 | KRW 6.850,00 | 260,60K |
| 2026-08-21 | KRW 6.820,00 | -%4,62 | KRW 7.090,00 | KRW 7.140,00 | KRW 6.500,00 | 388,89K |
| 2026-08-20 | KRW 7.150,00 | -%8,80 | KRW 8.040,00 | KRW 8.260,00 | KRW 7.000,00 | 350,76K |
| 2026-08-19 | KRW 7.840,00 | -%9,26 | KRW 8.300,00 | KRW 8.640,00 | KRW 7.800,00 | 202,49K |
| 2026-08-18 | KRW 8.640,00 | +%6,67 | KRW 8.650,00 | KRW 9.010,00 | KRW 8.110,00 | 543,98K |
| 2026-08-14 | KRW 8.100,00 | -%2,41 | KRW 8.480,00 | KRW 8.500,00 | KRW 7.730,00 | 249,56K |
| 2026-08-13 | KRW 8.300,00 | +%3,11 | KRW 7.990,00 | KRW 8.540,00 | KRW 7.950,00 | 225,34K |
| 2026-08-12 | KRW 8.050,00 | -%3,25 | KRW 8.310,00 | KRW 8.310,00 | KRW 7.930,00 | 189,47K |
| 2026-08-11 | KRW 8.320,00 | +%6,80 | KRW 7.800,00 | KRW 8.420,00 | KRW 7.440,00 | 391,74K |
| 2026-08-10 | KRW 7.790,00 | +%16,27 | KRW 6.710,00 | KRW 7.830,00 | KRW 6.610,00 | 539,32K |
| 2026-08-07 | KRW 6.700,00 | +%1,52 | KRW 6.810,00 | KRW 7.210,00 | KRW 6.530,00 | 203,45K |
| 2026-08-06 | KRW 6.600,00 | +%0,76 | KRW 6.390,00 | KRW 6.900,00 | KRW 6.360,00 | 109,24K |
| 2026-08-05 | KRW 6.550,00 | +%7,20 | KRW 6.310,00 | KRW 6.790,00 | KRW 6.140,00 | 158,37K |
| 2026-08-04 | KRW 6.110,00 | %0,00 | KRW 6.450,00 | KRW 6.450,00 | KRW 5.970,00 | 79,18K |
| 2026-08-03 | KRW 6.110,00 | -%7,56 | KRW 6.600,00 | KRW 6.600,00 | KRW 6.050,00 | 117,08K |
| 2026-07-31 | KRW 6.610,00 | +%24,48 | KRW 6.530,00 | KRW 6.610,00 | KRW 5.770,00 | 310,96K |
| 2026-07-30 | KRW 5.310,00 | +%0,19 | KRW 4.910,00 | KRW 5.760,00 | KRW 4.910,00 | 163,66K |
| 2026-07-29 | KRW 5.300,00 | -%3,46 | KRW 5.490,00 | KRW 5.730,00 | KRW 4.700,00 | 302,49K |
| 2026-07-28 | KRW 5.490,00 | -%10,59 | KRW 5.720,00 | KRW 6.030,00 | KRW 5.420,00 | 202,48K |
| 2026-07-27 | KRW 6.140,00 | -%2,23 | KRW 6.300,00 | KRW 6.480,00 | KRW 5.820,00 | 99,03K |
| 2026-07-24 | KRW 6.280,00 | -%8,32 | KRW 6.720,00 | KRW 6.760,00 | KRW 6.250,00 | 179,47K |
| 2026-07-23 | KRW 6.850,00 | +%2,54 | KRW 6.750,00 | KRW 7.050,00 | KRW 6.580,00 | 207,44K |
| 2026-07-22 | KRW 6.680,00 | %0,00 | KRW 6.910,00 | KRW 7.200,00 | KRW 6.580,00 | 168,65K |
| 2026-07-21 | KRW 6.680,00 | +%1,98 | KRW 6.550,00 | KRW 6.970,00 | KRW 6.350,00 | 134,24K |
| 2026-07-20 | KRW 6.550,00 | -%4,24 | KRW 6.800,00 | KRW 7.140,00 | KRW 6.490,00 | 162,56K |
| 2026-07-16 | KRW 6.840,00 | -%5,39 | KRW 6.980,00 | KRW 7.190,00 | KRW 6.570,00 | 199,30K |
| 2026-07-15 | KRW 7.230,00 | +%10,05 | KRW 6.900,00 | KRW 7.390,00 | KRW 6.660,00 | 340,08K |
| 2026-07-14 | KRW 6.570,00 | -%2,67 | KRW 6.770,00 | KRW 6.880,00 | KRW 6.120,00 | 304,31K |
| 2026-07-13 | KRW 6.750,00 | +%0,45 | KRW 6.850,00 | KRW 7.700,00 | KRW 6.710,00 | 518,16K |
| 2026-07-10 | KRW 6.720,00 | +%7,52 | KRW 6.390,00 | KRW 7.000,00 | KRW 6.260,00 | 479,40K |
| 2026-07-09 | KRW 6.250,00 | +%7,57 | KRW 5.810,00 | KRW 7.100,00 | KRW 5.630,00 | 943,79K |
| 2026-07-08 | KRW 5.810,00 | +%1,75 | KRW 5.710,00 | KRW 6.470,00 | KRW 5.420,00 | 326,51K |
| 2026-07-07 | KRW 5.710,00 | +%4,01 | KRW 5.490,00 | KRW 6.600,00 | KRW 5.460,00 | 454,04K |
| 2026-07-06 | KRW 5.490,00 | -%1,79 | KRW 5.590,00 | KRW 5.760,00 | KRW 5.310,00 | 91,90K |
| 2026-07-03 | KRW 5.590,00 | +%2,38 | KRW 5.460,00 | KRW 5.670,00 | KRW 5.130,00 | 104,03K |
| 2026-07-02 | KRW 5.460,00 | -%13,20 | KRW 6.080,00 | KRW 6.200,00 | KRW 5.460,00 | 164,56K |
| 2026-07-01 | KRW 6.290,00 | +%6,79 | KRW 5.940,00 | KRW 6.530,00 | KRW 5.770,00 | 359,00K |
| 2026-06-30 | KRW 5.890,00 | +%1,55 | KRW 5.800,00 | KRW 5.990,00 | KRW 5.610,00 | 108,76K |
| 2026-06-29 | KRW 5.800,00 | +%10,06 | KRW 5.400,00 | KRW 5.990,00 | KRW 5.230,00 | 81,96K |
| 2026-06-26 | KRW 5.270,00 | -%1,31 | KRW 5.340,00 | KRW 5.440,00 | KRW 5.110,00 | 163,85K |
| 2026-06-25 | KRW 5.340,00 | -%8,40 | KRW 6.090,00 | KRW 6.100,00 | KRW 5.230,00 | 512,98K |
| 2026-06-24 | KRW 5.830,00 | -%3,00 | KRW 5.980,00 | KRW 6.300,00 | KRW 5.710,00 | 233,65K |
| 2026-06-23 | KRW 6.010,00 | -%13,53 | KRW 6.960,00 | KRW 6.970,00 | KRW 5.990,00 | 325,13K |
| 2026-06-22 | KRW 6.950,00 | -%0,57 | KRW 6.870,00 | KRW 7.250,00 | KRW 6.800,00 | 164,55K |
| 2026-06-19 | KRW 6.990,00 | -%10,04 | KRW 8.000,00 | KRW 8.000,00 | KRW 6.810,00 | 294,29K |
| 2026-06-18 | KRW 7.770,00 | +%0,91 | KRW 7.710,00 | KRW 8.250,00 | KRW 7.450,00 | 227,83K |
| 2026-06-17 | KRW 7.700,00 | -%1,28 | KRW 7.800,00 | KRW 8.120,00 | KRW 7.530,00 | 174,02K |
| 2026-06-16 | KRW 7.800,00 | -%1,27 | KRW 7.900,00 | KRW 8.220,00 | KRW 7.720,00 | 115,93K |
| 2026-06-15 | KRW 7.900,00 | -%4,36 | KRW 8.400,00 | KRW 8.750,00 | KRW 7.900,00 | 295,43K |
| 2026-06-12 | KRW 8.260,00 | +%2,35 | KRW 8.440,00 | KRW 8.780,00 | KRW 8.120,00 | 352,50K |
| 2026-06-11 | KRW 8.070,00 | +%16,96 | KRW 6.950,00 | KRW 8.080,00 | KRW 6.550,00 | 374,79K |
| 2026-06-10 | KRW 6.900,00 | -%5,74 | KRW 7.330,00 | KRW 7.590,00 | KRW 6.790,00 | 71 |
| 2026-06-09 | KRW 7.320,00 | +%13,31 | KRW 6.500,00 | KRW 7.670,00 | KRW 6.500,00 | 256,59K |
| 2026-06-08 | KRW 6.460,00 | -%3,00 | KRW 6.150,00 | KRW 7.000,00 | KRW 6.080,00 | 342,45K |
| 2026-06-05 | KRW 6.660,00 | -%3,90 | KRW 6.940,00 | KRW 7.060,00 | KRW 6.630,00 | 132,35K |
| 2026-06-04 | KRW 6.930,00 | +%2,67 | KRW 6.840,00 | KRW 7.300,00 | KRW 6.750,00 | 262,44K |
| 2026-06-02 | KRW 6.750,00 | -%4,80 | KRW 7.090,00 | KRW 7.090,00 | KRW 6.520,00 | 263,10K |
| 2026-06-01 | KRW 7.090,00 | -%5,97 | KRW 7.600,00 | KRW 7.600,00 | KRW 6.900,00 | 631,37K |
| 2026-05-29 | KRW 7.540,00 | -%11,50 | KRW 8.670,00 | KRW 8.700,00 | KRW 7.430,00 | 517,86K |
| 2026-05-28 | KRW 8.520,00 | -%5,54 | KRW 8.920,00 | KRW 9.110,00 | KRW 8.220,00 | 378,94K |
| 2026-05-27 | KRW 9.020,00 | -%8,33 | KRW 9.980,00 | KRW 10.080,00 | KRW 8.850,00 | 474,89K |
| 2026-05-26 | KRW 9.840,00 | -%0,61 | KRW 10.830,00 | KRW 10.990,00 | KRW 9.590,00 | 503,93K |
| 2026-05-22 | KRW 9.900,00 | +%16,75 | KRW 8.480,00 | KRW 10.000,00 | KRW 8.200,00 | 1,02M |