IMT Co., Ltd. 451220
KRX · Güney Kore · Üretici İmalatı
KRW 9.300,00+10,00 (+%0,11)
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 9.300,00 | +%0,11 | KRW 9.440,00 | KRW 9.650,00 | KRW 9.200,00 | 54,59K |
| 2026-10-01 | KRW 9.290,00 | +%7,15 | KRW 8.780,00 | KRW 9.300,00 | KRW 8.580,00 | 44,71K |
| 2026-09-30 | KRW 8.670,00 | +%2,12 | KRW 8.580,00 | KRW 8.830,00 | KRW 8.520,00 | 37,82K |
| 2026-09-29 | KRW 8.490,00 | +%0,95 | KRW 8.350,00 | KRW 8.570,00 | KRW 8.190,00 | 26,80K |
| 2026-09-28 | KRW 8.410,00 | +%1,08 | KRW 8.450,00 | KRW 8.480,00 | KRW 8.210,00 | 31,67K |
| 2026-09-23 | KRW 8.320,00 | +%1,96 | KRW 8.390,00 | KRW 8.390,00 | KRW 8.050,00 | 22,36K |
| 2026-09-22 | KRW 8.160,00 | +%0,12 | KRW 8.300,00 | KRW 8.560,00 | KRW 8.020,00 | 46,15K |
| 2026-09-21 | KRW 8.150,00 | +%0,12 | KRW 8.170,00 | KRW 8.200,00 | KRW 7.750,00 | 67,27K |
| 2026-09-18 | KRW 8.140,00 | -%0,97 | KRW 8.240,00 | KRW 8.360,00 | KRW 7.970,00 | 59,78K |
| 2026-09-17 | KRW 8.220,00 | +%0,98 | KRW 8.140,00 | KRW 8.430,00 | KRW 8.010,00 | 14,73K |
| 2026-09-16 | KRW 8.140,00 | +%1,75 | KRW 7.810,00 | KRW 8.150,00 | KRW 7.810,00 | 7,32K |
| 2026-09-15 | KRW 8.000,00 | +%0,13 | KRW 7.760,00 | KRW 8.290,00 | KRW 7.760,00 | 17,56K |
| 2026-09-14 | KRW 7.990,00 | +%0,13 | KRW 7.850,00 | KRW 8.150,00 | KRW 7.850,00 | 7,71K |
| 2026-09-11 | KRW 7.980,00 | -%2,92 | KRW 8.220,00 | KRW 8.220,00 | KRW 7.880,00 | 19,68K |
| 2026-09-10 | KRW 8.220,00 | +%2,62 | KRW 7.940,00 | KRW 8.300,00 | KRW 7.750,00 | 29,89K |
| 2026-09-09 | KRW 8.010,00 | %0,00 | KRW 8.100,00 | KRW 8.390,00 | KRW 7.950,00 | 31,71K |
| 2026-09-08 | KRW 8.010,00 | -%0,12 | KRW 8.090,00 | KRW 8.420,00 | KRW 7.840,00 | 34,96K |
| 2026-09-07 | KRW 8.020,00 | -%3,49 | KRW 8.390,00 | KRW 8.500,00 | KRW 7.990,00 | 44,50K |
| 2026-09-04 | KRW 8.310,00 | +%3,10 | KRW 8.240,00 | KRW 8.410,00 | KRW 8.070,00 | 9,33K |
| 2026-09-03 | KRW 8.060,00 | -%5,29 | KRW 8.520,00 | KRW 8.590,00 | KRW 8.000,00 | 28,94K |
| 2026-09-02 | KRW 8.510,00 | -%3,84 | KRW 8.840,00 | KRW 8.840,00 | KRW 8.430,00 | 13,73K |
| 2026-09-01 | KRW 8.850,00 | -%1,12 | KRW 8.950,00 | KRW 8.950,00 | KRW 8.610,00 | 8,81K |
| 2026-08-31 | KRW 8.950,00 | +%1,82 | KRW 8.700,00 | KRW 8.980,00 | KRW 8.300,00 | 10,47K |
| 2026-08-28 | KRW 8.790,00 | -%1,68 | KRW 8.940,00 | KRW 9.240,00 | KRW 8.430,00 | 13,93K |
| 2026-08-27 | KRW 8.940,00 | +%0,11 | KRW 8.990,00 | KRW 9.190,00 | KRW 8.760,00 | 12,57K |
| 2026-08-26 | KRW 8.930,00 | +%0,34 | KRW 8.900,00 | KRW 9.130,00 | KRW 8.470,00 | 30,85K |
| 2026-08-25 | KRW 8.900,00 | +%4,34 | KRW 8.530,00 | KRW 8.900,00 | KRW 8.100,00 | 21,22K |
| 2026-08-24 | KRW 8.530,00 | +%0,12 | KRW 8.520,00 | KRW 8.690,00 | KRW 8.360,00 | 39,10K |
| 2026-08-21 | KRW 8.520,00 | -%7,39 | KRW 9.180,00 | KRW 9.180,00 | KRW 8.510,00 | 27,86K |
| 2026-08-20 | KRW 9.200,00 | -%0,33 | KRW 9.230,00 | KRW 9.290,00 | KRW 8.920,00 | 33,23K |
| 2026-08-19 | KRW 9.230,00 | -%1,07 | KRW 8.900,00 | KRW 9.270,00 | KRW 8.800,00 | 27,83K |
| 2026-08-18 | KRW 9.330,00 | -%4,11 | KRW 9.580,00 | KRW 9.720,00 | KRW 9.100,00 | 107,85K |
| 2026-08-14 | KRW 9.730,00 | -%5,99 | KRW 10.410,00 | KRW 10.540,00 | KRW 9.440,00 | 107,25K |
| 2026-08-13 | KRW 10.350,00 | +%0,49 | KRW 10.750,00 | KRW 10.750,00 | KRW 10.200,00 | 45,08K |
| 2026-08-12 | KRW 10.300,00 | +%2,08 | KRW 10.330,00 | KRW 10.350,00 | KRW 9.850,00 | 22,95K |
| 2026-08-11 | KRW 10.090,00 | +%2,85 | KRW 9.810,00 | KRW 10.190,00 | KRW 9.550,00 | 23,64K |
| 2026-08-10 | KRW 9.810,00 | +%8,64 | KRW 9.100,00 | KRW 9.810,00 | KRW 9.100,00 | 29,28K |
| 2026-08-07 | KRW 9.030,00 | -%3,01 | KRW 9.310,00 | KRW 9.500,00 | KRW 8.850,00 | 17,15K |
| 2026-08-06 | KRW 9.310,00 | -%6,90 | KRW 9.990,00 | KRW 10.060,00 | KRW 9.250,00 | 26,37K |
| 2026-08-05 | KRW 10.000,00 | +%13,64 | KRW 8.850,00 | KRW 10.400,00 | KRW 8.850,00 | 93,99K |
| 2026-08-04 | KRW 8.800,00 | +%6,54 | KRW 8.010,00 | KRW 8.880,00 | KRW 8.010,00 | 67,02K |
| 2026-08-03 | KRW 8.260,00 | +%0,24 | KRW 8.180,00 | KRW 8.710,00 | KRW 7.880,00 | 35,53K |
| 2026-07-31 | KRW 8.240,00 | +%19,59 | KRW 7.410,00 | KRW 8.270,00 | KRW 7.300,00 | 33,70K |
| 2026-07-30 | KRW 6.890,00 | %0,00 | KRW 6.850,00 | KRW 7.130,00 | KRW 6.550,00 | 45,09K |
| 2026-07-29 | KRW 6.890,00 | -%10,29 | KRW 7.680,00 | KRW 8.080,00 | KRW 6.240,00 | 109,45K |
| 2026-07-28 | KRW 7.680,00 | -%12,03 | KRW 8.410,00 | KRW 8.460,00 | KRW 7.440,00 | 64,20K |
| 2026-07-27 | KRW 8.730,00 | +%3,56 | KRW 8.520,00 | KRW 9.200,00 | KRW 8.390,00 | 17,21K |
| 2026-07-24 | KRW 8.430,00 | -%8,86 | KRW 9.250,00 | KRW 9.250,00 | KRW 8.410,00 | 63,01K |
| 2026-07-23 | KRW 9.250,00 | +%3,24 | KRW 8.960,00 | KRW 9.250,00 | KRW 8.910,00 | 35,76K |
| 2026-07-22 | KRW 8.960,00 | -%0,11 | KRW 9.260,00 | KRW 9.520,00 | KRW 8.900,00 | 29,56K |
| 2026-07-21 | KRW 8.970,00 | +%1,01 | KRW 8.880,00 | KRW 9.240,00 | KRW 8.620,00 | 37,07K |
| 2026-07-20 | KRW 8.880,00 | -%5,73 | KRW 9.100,00 | KRW 9.470,00 | KRW 8.760,00 | 59,67K |
| 2026-07-16 | KRW 9.420,00 | -%8,28 | KRW 9.970,00 | KRW 9.970,00 | KRW 9.140,00 | 61,41K |
| 2026-07-15 | KRW 10.270,00 | +%9,96 | KRW 9.700,00 | KRW 10.650,00 | KRW 9.700,00 | 42,23K |
| 2026-07-14 | KRW 9.340,00 | -%3,81 | KRW 9.460,00 | KRW 10.100,00 | KRW 8.900,00 | 87,12K |
| 2026-07-13 | KRW 9.710,00 | -%6,09 | KRW 10.340,00 | KRW 10.670,00 | KRW 9.600,00 | 51,25K |
| 2026-07-10 | KRW 10.340,00 | +%7,71 | KRW 9.600,00 | KRW 10.690,00 | KRW 9.600,00 | 39,47K |
| 2026-07-09 | KRW 9.600,00 | +%3,67 | KRW 9.120,00 | KRW 9.870,00 | KRW 9.050,00 | 101,16K |
| 2026-07-08 | KRW 9.260,00 | -%5,03 | KRW 9.750,00 | KRW 10.230,00 | KRW 9.000,00 | 64,17K |
| 2026-07-07 | KRW 9.750,00 | -%5,43 | KRW 10.020,00 | KRW 10.600,00 | KRW 9.600,00 | 83,52K |
| 2026-07-06 | KRW 10.310,00 | -%4,98 | KRW 10.950,00 | KRW 11.150,00 | KRW 10.030,00 | 46,47K |
| 2026-07-03 | KRW 10.850,00 | +%5,24 | KRW 10.330,00 | KRW 10.950,00 | KRW 9.820,00 | 65,20K |
| 2026-07-02 | KRW 10.310,00 | -%14,01 | KRW 11.890,00 | KRW 11.940,00 | KRW 10.050,00 | 114,51K |
| 2026-07-01 | KRW 11.990,00 | -%4,16 | KRW 12.400,00 | KRW 12.970,00 | KRW 11.900,00 | 55,97K |
| 2026-06-30 | KRW 12.510,00 | -%0,87 | KRW 12.610,00 | KRW 13.240,00 | KRW 12.480,00 | 48,33K |
| 2026-06-29 | KRW 12.620,00 | +%6,77 | KRW 12.280,00 | KRW 12.760,00 | KRW 11.510,00 | 102,40K |
| 2026-06-26 | KRW 11.820,00 | +%3,23 | KRW 11.340,00 | KRW 12.000,00 | KRW 11.090,00 | 121,26K |
| 2026-06-25 | KRW 11.450,00 | -%6,76 | KRW 12.610,00 | KRW 13.280,00 | KRW 11.450,00 | 75,26K |
| 2026-06-24 | KRW 12.280,00 | -%3,31 | KRW 12.750,00 | KRW 13.370,00 | KRW 11.720,00 | 147,86K |
| 2026-06-23 | KRW 12.700,00 | -%14,77 | KRW 14.900,00 | KRW 14.900,00 | KRW 12.700,00 | 169,67K |
| 2026-06-22 | KRW 14.900,00 | +%2,05 | KRW 14.390,00 | KRW 15.300,00 | KRW 13.850,00 | 278,67K |
| 2026-06-19 | KRW 14.600,00 | -%4,58 | KRW 15.360,00 | KRW 15.680,00 | KRW 13.730,00 | 156,56K |
| 2026-06-18 | KRW 15.300,00 | +%7,59 | KRW 14.150,00 | KRW 15.540,00 | KRW 13.880,00 | 248,30K |
| 2026-06-17 | KRW 14.220,00 | +%1,57 | KRW 14.000,00 | KRW 15.260,00 | KRW 13.600,00 | 237,23K |
| 2026-06-16 | KRW 14.000,00 | +%1,38 | KRW 13.730,00 | KRW 14.110,00 | KRW 13.460,00 | 89,91K |
| 2026-06-15 | KRW 13.810,00 | -%3,29 | KRW 14.570,00 | KRW 14.700,00 | KRW 13.500,00 | 81,57K |
| 2026-06-12 | KRW 14.280,00 | +%9,26 | KRW 13.420,00 | KRW 14.860,00 | KRW 13.290,00 | 167,90K |
| 2026-06-11 | KRW 13.070,00 | +%5,15 | KRW 11.950,00 | KRW 13.340,00 | KRW 11.900,00 | 64,65K |
| 2026-06-10 | KRW 12.430,00 | -%4,90 | KRW 13.070,00 | KRW 13.160,00 | KRW 12.020,00 | 92,03K |
| 2026-06-09 | KRW 13.070,00 | +%17,01 | KRW 11.350,00 | KRW 13.820,00 | KRW 11.350,00 | 257,57K |
| 2026-06-08 | KRW 11.170,00 | -%6,13 | KRW 11.760,00 | KRW 12.670,00 | KRW 10.950,00 | 158,91K |
| 2026-06-05 | KRW 11.900,00 | -%6,08 | KRW 12.670,00 | KRW 12.670,00 | KRW 11.700,00 | 70,06K |
| 2026-06-04 | KRW 12.670,00 | +%4,28 | KRW 12.150,00 | KRW 13.540,00 | KRW 12.150,00 | 130,58K |
| 2026-06-02 | KRW 12.150,00 | %0,00 | KRW 12.410,00 | KRW 13.240,00 | KRW 11.630,00 | 193,71K |
| 2026-06-01 | KRW 12.150,00 | -%6,68 | KRW 12.980,00 | KRW 12.980,00 | KRW 12.060,00 | 117,06K |
| 2026-05-29 | KRW 13.020,00 | -%5,03 | KRW 14.120,00 | KRW 14.120,00 | KRW 12.880,00 | 89,30K |
| 2026-05-28 | KRW 13.710,00 | -%4,86 | KRW 14.410,00 | KRW 14.410,00 | KRW 13.200,00 | 94,75K |
| 2026-05-27 | KRW 14.410,00 | -%2,04 | KRW 14.900,00 | KRW 15.340,00 | KRW 14.270,00 | 116,73K |
| 2026-05-26 | KRW 14.710,00 | +%4,70 | KRW 14.430,00 | KRW 15.310,00 | KRW 14.210,00 | 155,23K |
| 2026-05-22 | KRW 14.050,00 | +%0,36 | KRW 14.000,00 | KRW 14.350,00 | KRW 13.920,00 | 86,41K |