i-Scream Media Co., Ltd. 461300
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 18.430,00+250,00 (+%1,38)
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 18.180,00 | -%0,05 | KRW 18.310,00 | KRW 18.500,00 | KRW 18.100,00 | 12,32K |
| 2026-09-30 | KRW 18.190,00 | -%1,78 | KRW 18.600,00 | KRW 18.720,00 | KRW 18.100,00 | 26,39K |
| 2026-09-29 | KRW 18.520,00 | -%2,32 | KRW 18.970,00 | KRW 18.980,00 | KRW 18.470,00 | 17,57K |
| 2026-09-28 | KRW 18.960,00 | +%2,05 | KRW 18.880,00 | KRW 19.160,00 | KRW 18.470,00 | 30,20K |
| 2026-09-23 | KRW 18.580,00 | +%0,11 | KRW 18.850,00 | KRW 18.850,00 | KRW 18.470,00 | 16,88K |
| 2026-09-22 | KRW 18.560,00 | -%0,11 | KRW 18.680,00 | KRW 18.680,00 | KRW 18.500,00 | 14,39K |
| 2026-09-21 | KRW 18.580,00 | -%0,43 | KRW 18.670,00 | KRW 18.790,00 | KRW 18.390,00 | 17,65K |
| 2026-09-18 | KRW 18.660,00 | +%0,92 | KRW 18.470,00 | KRW 18.840,00 | KRW 18.470,00 | 13,52K |
| 2026-09-17 | KRW 18.490,00 | +%1,04 | KRW 18.410,00 | KRW 18.700,00 | KRW 18.350,00 | 21,15K |
| 2026-09-16 | KRW 18.300,00 | -%4,19 | KRW 19.210,00 | KRW 19.320,00 | KRW 18.300,00 | 38,24K |
| 2026-09-15 | KRW 19.100,00 | -%0,62 | KRW 19.220,00 | KRW 19.330,00 | KRW 18.920,00 | 18,60K |
| 2026-09-14 | KRW 19.220,00 | +%0,10 | KRW 19.280,00 | KRW 19.470,00 | KRW 18.840,00 | 19,30K |
| 2026-09-11 | KRW 19.200,00 | -%0,36 | KRW 18.930,00 | KRW 19.440,00 | KRW 18.930,00 | 21,49K |
| 2026-09-10 | KRW 19.270,00 | +%1,15 | KRW 19.050,00 | KRW 19.530,00 | KRW 18.820,00 | 21,62K |
| 2026-09-09 | KRW 19.050,00 | +%0,47 | KRW 18.960,00 | KRW 19.230,00 | KRW 18.870,00 | 28,55K |
| 2026-09-08 | KRW 18.960,00 | -%0,21 | KRW 19.000,00 | KRW 19.340,00 | KRW 18.950,00 | 21,83K |
| 2026-09-07 | KRW 19.000,00 | -%2,76 | KRW 19.620,00 | KRW 19.630,00 | KRW 19.000,00 | 32,77K |
| 2026-09-04 | KRW 19.540,00 | +%0,98 | KRW 19.350,00 | KRW 19.640,00 | KRW 19.300,00 | 22,64K |
| 2026-09-03 | KRW 19.350,00 | +%0,21 | KRW 19.310,00 | KRW 19.750,00 | KRW 19.030,00 | 43,42K |
| 2026-09-02 | KRW 19.310,00 | -%0,82 | KRW 19.470,00 | KRW 19.610,00 | KRW 19.290,00 | 24,71K |
| 2026-09-01 | KRW 19.470,00 | +%0,36 | KRW 19.440,00 | KRW 19.740,00 | KRW 19.220,00 | 23,15K |
| 2026-08-31 | KRW 19.400,00 | -%0,82 | KRW 19.700,00 | KRW 19.700,00 | KRW 19.050,00 | 21,33K |
| 2026-08-28 | KRW 19.560,00 | +%1,88 | KRW 19.200,00 | KRW 19.590,00 | KRW 19.070,00 | 20,17K |
| 2026-08-27 | KRW 19.200,00 | -%1,54 | KRW 19.560,00 | KRW 19.730,00 | KRW 19.000,00 | 38,49K |
| 2026-08-26 | KRW 19.500,00 | +%2,58 | KRW 19.010,00 | KRW 19.690,00 | KRW 18.860,00 | 57,58K |
| 2026-08-25 | KRW 19.010,00 | +%2,92 | KRW 18.460,00 | KRW 19.080,00 | KRW 18.130,00 | 50,64K |
| 2026-08-24 | KRW 18.470,00 | +%0,93 | KRW 18.380,00 | KRW 18.700,00 | KRW 18.090,00 | 30,04K |
| 2026-08-21 | KRW 18.300,00 | +%5,60 | KRW 17.990,00 | KRW 18.480,00 | KRW 17.350,00 | 65,59K |
| 2026-08-20 | KRW 17.330,00 | +%0,58 | KRW 17.700,00 | KRW 17.700,00 | KRW 17.050,00 | 17,97K |
| 2026-08-19 | KRW 17.230,00 | -%1,49 | KRW 17.860,00 | KRW 17.860,00 | KRW 16.990,00 | 35,36K |
| 2026-08-18 | KRW 17.490,00 | -%3,90 | KRW 18.380,00 | KRW 18.390,00 | KRW 17.350,00 | 29,63K |
| 2026-08-14 | KRW 18.200,00 | +%2,94 | KRW 17.690,00 | KRW 18.510,00 | KRW 17.490,00 | 77,53K |
| 2026-08-13 | KRW 17.680,00 | +%0,40 | KRW 17.750,00 | KRW 17.900,00 | KRW 17.500,00 | 22,56K |
| 2026-08-12 | KRW 17.610,00 | -%3,40 | KRW 18.480,00 | KRW 18.480,00 | KRW 17.430,00 | 33,70K |
| 2026-08-11 | KRW 18.230,00 | -%1,09 | KRW 18.430,00 | KRW 18.950,00 | KRW 18.150,00 | 46,14K |
| 2026-08-10 | KRW 18.430,00 | +%2,39 | KRW 18.490,00 | KRW 18.740,00 | KRW 18.120,00 | 86,81K |
| 2026-08-07 | KRW 18.000,00 | +%8,37 | KRW 16.620,00 | KRW 18.050,00 | KRW 16.540,00 | 102,96K |
| 2026-08-06 | KRW 16.610,00 | -%0,06 | KRW 16.500,00 | KRW 16.880,00 | KRW 16.430,00 | 19,08K |
| 2026-08-05 | KRW 16.620,00 | +%2,53 | KRW 16.300,00 | KRW 16.680,00 | KRW 16.300,00 | 15,06K |
| 2026-08-04 | KRW 16.210,00 | +%4,92 | KRW 15.450,00 | KRW 16.210,00 | KRW 15.450,00 | 24,33K |
| 2026-08-03 | KRW 15.450,00 | -%1,47 | KRW 15.680,00 | KRW 15.970,00 | KRW 15.320,00 | 16,40K |
| 2026-07-31 | KRW 15.680,00 | +%2,02 | KRW 15.600,00 | KRW 15.940,00 | KRW 15.080,00 | 38,56K |
| 2026-07-30 | KRW 15.370,00 | -%0,65 | KRW 15.000,00 | KRW 15.800,00 | KRW 15.000,00 | 15,33K |
| 2026-07-29 | KRW 15.470,00 | -%1,78 | KRW 15.880,00 | KRW 16.270,00 | KRW 15.180,00 | 25,64K |
| 2026-07-28 | KRW 15.750,00 | -%3,55 | KRW 16.330,00 | KRW 16.330,00 | KRW 15.700,00 | 8,99K |
| 2026-07-27 | KRW 16.330,00 | +%0,74 | KRW 16.240,00 | KRW 16.750,00 | KRW 16.210,00 | 9,89K |
| 2026-07-24 | KRW 16.210,00 | -%1,16 | KRW 16.420,00 | KRW 16.570,00 | KRW 16.020,00 | 14,18K |
| 2026-07-23 | KRW 16.400,00 | +%3,27 | KRW 15.880,00 | KRW 16.440,00 | KRW 15.880,00 | 15,35K |
| 2026-07-22 | KRW 15.880,00 | +%2,72 | KRW 15.470,00 | KRW 16.050,00 | KRW 15.460,00 | 14,07K |
| 2026-07-21 | KRW 15.460,00 | -%0,19 | KRW 15.430,00 | KRW 15.920,00 | KRW 15.100,00 | 14,20K |
| 2026-07-20 | KRW 15.490,00 | -%0,83 | KRW 15.620,00 | KRW 15.910,00 | KRW 15.430,00 | 30,29K |
| 2026-07-16 | KRW 15.620,00 | +%0,90 | KRW 15.720,00 | KRW 15.950,00 | KRW 15.490,00 | 12,97K |
| 2026-07-15 | KRW 15.480,00 | +%0,78 | KRW 15.510,00 | KRW 15.730,00 | KRW 15.300,00 | 28,91K |
| 2026-07-14 | KRW 15.360,00 | -%3,40 | KRW 15.890,00 | KRW 15.890,00 | KRW 15.200,00 | 35,30K |
| 2026-07-13 | KRW 15.900,00 | +%0,25 | KRW 15.860,00 | KRW 16.860,00 | KRW 15.560,00 | 23,57K |
| 2026-07-10 | KRW 15.860,00 | +%0,95 | KRW 15.710,00 | KRW 16.130,00 | KRW 15.710,00 | 25,28K |
| 2026-07-09 | KRW 15.710,00 | -%4,15 | KRW 16.370,00 | KRW 16.480,00 | KRW 15.700,00 | 36,13K |
| 2026-07-08 | KRW 16.390,00 | +%1,11 | KRW 16.210,00 | KRW 16.630,00 | KRW 16.060,00 | 23,01K |
| 2026-07-07 | KRW 16.210,00 | -%0,86 | KRW 16.350,00 | KRW 16.800,00 | KRW 16.000,00 | 51,85K |
| 2026-07-06 | KRW 16.350,00 | -%0,73 | KRW 16.470,00 | KRW 17.130,00 | KRW 16.220,00 | 43,18K |
| 2026-07-03 | KRW 16.470,00 | +%1,23 | KRW 16.350,00 | KRW 16.560,00 | KRW 15.800,00 | 37,89K |
| 2026-07-02 | KRW 16.270,00 | -%1,51 | KRW 16.550,00 | KRW 16.720,00 | KRW 16.060,00 | 26,23K |
| 2026-07-01 | KRW 16.520,00 | +%3,19 | KRW 15.820,00 | KRW 16.620,00 | KRW 15.820,00 | 36,14K |
| 2026-06-30 | KRW 16.010,00 | -%1,90 | KRW 16.320,00 | KRW 16.690,00 | KRW 15.980,00 | 27,58K |
| 2026-06-29 | KRW 16.320,00 | -%1,51 | KRW 16.300,00 | KRW 16.640,00 | KRW 15.600,00 | 55,92K |
| 2026-06-26 | KRW 16.570,00 | -%1,43 | KRW 16.810,00 | KRW 16.960,00 | KRW 16.300,00 | 49,50K |
| 2026-06-25 | KRW 16.810,00 | +%3,96 | KRW 16.180,00 | KRW 16.860,00 | KRW 16.170,00 | 49,07K |
| 2026-06-24 | KRW 16.170,00 | +%2,99 | KRW 15.700,00 | KRW 16.220,00 | KRW 15.520,00 | 65,76K |
| 2026-06-23 | KRW 15.700,00 | -%5,25 | KRW 16.380,00 | KRW 16.780,00 | KRW 15.700,00 | 88,29K |
| 2026-06-22 | KRW 16.570,00 | -%2,70 | KRW 17.180,00 | KRW 17.180,00 | KRW 16.230,00 | 49,77K |
| 2026-06-19 | KRW 17.030,00 | +%1,37 | KRW 16.800,00 | KRW 17.030,00 | KRW 16.320,00 | 97,15K |
| 2026-06-18 | KRW 16.800,00 | -%3,89 | KRW 17.480,00 | KRW 17.710,00 | KRW 16.000,00 | 74,42K |
| 2026-06-17 | KRW 17.480,00 | +%0,52 | KRW 17.650,00 | KRW 17.880,00 | KRW 17.260,00 | 25,30K |
| 2026-06-16 | KRW 17.390,00 | +%3,64 | KRW 16.800,00 | KRW 17.600,00 | KRW 16.630,00 | 50,32K |
| 2026-06-15 | KRW 16.780,00 | +%2,32 | KRW 16.410,00 | KRW 16.920,00 | KRW 16.330,00 | 42,03K |
| 2026-06-12 | KRW 16.400,00 | +%1,55 | KRW 16.740,00 | KRW 16.740,00 | KRW 16.000,00 | 85,48K |
| 2026-06-11 | KRW 16.150,00 | -%0,55 | KRW 16.100,00 | KRW 16.220,00 | KRW 15.810,00 | 67,34K |
| 2026-06-10 | KRW 16.240,00 | -%2,99 | KRW 16.200,00 | KRW 16.660,00 | KRW 16.000,00 | 1 |
| 2026-06-09 | KRW 16.740,00 | +%4,82 | KRW 15.970,00 | KRW 16.740,00 | KRW 15.970,00 | 65,71K |
| 2026-06-08 | KRW 15.970,00 | -%6,61 | KRW 17.000,00 | KRW 17.000,00 | KRW 15.970,00 | 107,93K |
| 2026-06-05 | KRW 17.100,00 | +%2,21 | KRW 16.940,00 | KRW 17.660,00 | KRW 16.510,00 | 42,56K |
| 2026-06-04 | KRW 16.730,00 | -%0,42 | KRW 16.860,00 | KRW 17.040,00 | KRW 16.240,00 | 64,06K |
| 2026-06-02 | KRW 16.800,00 | +%4,35 | KRW 15.810,00 | KRW 17.110,00 | KRW 15.810,00 | 70,92K |
| 2026-06-01 | KRW 16.100,00 | -%2,72 | KRW 16.550,00 | KRW 17.100,00 | KRW 16.010,00 | 81,84K |
| 2026-05-29 | KRW 16.550,00 | -%3,10 | KRW 17.340,00 | KRW 17.340,00 | KRW 16.250,00 | 89,39K |
| 2026-05-28 | KRW 17.080,00 | -%2,23 | KRW 17.700,00 | KRW 17.700,00 | KRW 16.700,00 | 76,80K |
| 2026-05-27 | KRW 17.470,00 | -%1,41 | KRW 17.710,00 | KRW 17.740,00 | KRW 16.900,00 | 72,62K |
| 2026-05-26 | KRW 17.720,00 | -%4,32 | KRW 18.520,00 | KRW 18.780,00 | KRW 17.700,00 | 93,28K |
| 2026-05-22 | KRW 18.520,00 | +%2,04 | KRW 18.390,00 | KRW 18.690,00 | KRW 18.000,00 | 49,34K |
| 2026-05-21 | KRW 18.150,00 | +%2,54 | KRW 17.710,00 | KRW 18.540,00 | KRW 17.710,00 | 58,54K |