Motive Link Co., Ltd. 463480
KRX · Güney Kore · Elektronik Teknoloji
KRW 3.915,00+20,00 (+%0,51)
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 3.915,00 | +%0,51 | KRW 3.925,00 | KRW 3.930,00 | KRW 3.825,00 | 5,59K |
| 2026-10-01 | KRW 3.895,00 | +%0,26 | KRW 3.905,00 | KRW 3.925,00 | KRW 3.870,00 | 8,98K |
| 2026-09-30 | KRW 3.885,00 | +%0,52 | KRW 3.895,00 | KRW 3.905,00 | KRW 3.840,00 | 11,49K |
| 2026-09-29 | KRW 3.865,00 | -%1,65 | KRW 3.930,00 | KRW 3.940,00 | KRW 3.850,00 | 12,75K |
| 2026-09-28 | KRW 3.930,00 | -%0,38 | KRW 3.905,00 | KRW 3.965,00 | KRW 3.905,00 | 14,94K |
| 2026-09-23 | KRW 3.945,00 | -%1,87 | KRW 3.985,00 | KRW 4.095,00 | KRW 3.935,00 | 29,29K |
| 2026-09-22 | KRW 4.020,00 | -%0,74 | KRW 4.100,00 | KRW 4.175,00 | KRW 3.980,00 | 41,97K |
| 2026-09-21 | KRW 4.050,00 | -%6,36 | KRW 4.335,00 | KRW 4.335,00 | KRW 4.030,00 | 99,17K |
| 2026-09-18 | KRW 4.325,00 | +%8,94 | KRW 4.180,00 | KRW 5.160,00 | KRW 4.180,00 | 1,36M |
| 2026-09-17 | KRW 3.970,00 | +%0,51 | KRW 3.950,00 | KRW 3.995,00 | KRW 3.925,00 | 594,45K |
| 2026-09-16 | KRW 3.950,00 | -%1,37 | KRW 4.020,00 | KRW 4.025,00 | KRW 3.885,00 | 2,73K |
| 2026-09-15 | KRW 4.005,00 | +%0,63 | KRW 3.870,00 | KRW 4.020,00 | KRW 3.870,00 | 8,84K |
| 2026-09-14 | KRW 3.980,00 | -%1,49 | KRW 4.040,00 | KRW 4.065,00 | KRW 3.910,00 | 10,54K |
| 2026-09-11 | KRW 4.040,00 | %0,00 | KRW 4.090,00 | KRW 4.090,00 | KRW 3.980,00 | 9,82K |
| 2026-09-10 | KRW 4.040,00 | -%0,25 | KRW 3.970,00 | KRW 4.075,00 | KRW 3.965,00 | 12,17K |
| 2026-09-09 | KRW 4.050,00 | -%0,61 | KRW 4.145,00 | KRW 4.145,00 | KRW 4.000,00 | 10,04K |
| 2026-09-08 | KRW 4.075,00 | +%1,49 | KRW 4.015,00 | KRW 4.100,00 | KRW 3.960,00 | 11,58K |
| 2026-09-07 | KRW 4.015,00 | +%0,38 | KRW 3.985,00 | KRW 4.100,00 | KRW 3.905,00 | 6,52K |
| 2026-09-04 | KRW 4.000,00 | +%2,30 | KRW 4.000,00 | KRW 4.015,00 | KRW 3.890,00 | 19,58K |
| 2026-09-03 | KRW 3.910,00 | +%1,03 | KRW 3.870,00 | KRW 4.000,00 | KRW 3.870,00 | 8,04K |
| 2026-09-02 | KRW 3.870,00 | -%3,85 | KRW 3.925,00 | KRW 3.925,00 | KRW 3.860,00 | 4,04K |
| 2026-09-01 | KRW 4.025,00 | -%0,49 | KRW 3.925,00 | KRW 4.055,00 | KRW 3.925,00 | 5,87K |
| 2026-08-31 | KRW 4.045,00 | -%0,86 | KRW 4.040,00 | KRW 4.050,00 | KRW 3.885,00 | 10,11K |
| 2026-08-28 | KRW 4.080,00 | +%0,37 | KRW 4.065,00 | KRW 4.170,00 | KRW 4.030,00 | 4,59K |
| 2026-08-27 | KRW 4.065,00 | +%0,12 | KRW 3.965,00 | KRW 4.100,00 | KRW 3.965,00 | 15,08K |
| 2026-08-26 | KRW 4.060,00 | -%1,46 | KRW 4.115,00 | KRW 4.195,00 | KRW 4.030,00 | 10,30K |
| 2026-08-25 | KRW 4.120,00 | +%2,36 | KRW 3.950,00 | KRW 4.210,00 | KRW 3.775,00 | 29,85K |
| 2026-08-24 | KRW 4.025,00 | +%1,90 | KRW 3.905,00 | KRW 4.070,00 | KRW 3.900,00 | 6,39K |
| 2026-08-21 | KRW 3.950,00 | -%4,36 | KRW 4.030,00 | KRW 4.060,00 | KRW 3.850,00 | 6,66K |
| 2026-08-20 | KRW 4.130,00 | +%6,31 | KRW 4.045,00 | KRW 4.200,00 | KRW 3.900,00 | 11,56K |
| 2026-08-19 | KRW 3.885,00 | -%5,24 | KRW 3.865,00 | KRW 4.095,00 | KRW 3.865,00 | 12,07K |
| 2026-08-18 | KRW 4.100,00 | -%5,42 | KRW 4.470,00 | KRW 4.470,00 | KRW 4.100,00 | 15,15K |
| 2026-08-14 | KRW 4.335,00 | +%0,70 | KRW 4.315,00 | KRW 4.605,00 | KRW 4.250,00 | 37,11K |
| 2026-08-13 | KRW 4.305,00 | -%0,12 | KRW 4.400,00 | KRW 4.450,00 | KRW 4.275,00 | 12,78K |
| 2026-08-12 | KRW 4.310,00 | +%2,01 | KRW 4.300,00 | KRW 4.345,00 | KRW 4.150,00 | 13,96K |
| 2026-08-11 | KRW 4.225,00 | +%1,93 | KRW 4.055,00 | KRW 4.290,00 | KRW 4.055,00 | 13,56K |
| 2026-08-10 | KRW 4.145,00 | +%2,22 | KRW 4.030,00 | KRW 4.195,00 | KRW 4.030,00 | 11,00K |
| 2026-08-07 | KRW 4.055,00 | +%0,25 | KRW 4.015,00 | KRW 4.135,00 | KRW 3.960,00 | 9,25K |
| 2026-08-06 | KRW 4.045,00 | +%0,87 | KRW 4.010,00 | KRW 4.135,00 | KRW 3.860,00 | 12,22K |
| 2026-08-05 | KRW 4.010,00 | +%6,08 | KRW 3.780,00 | KRW 4.140,00 | KRW 3.780,00 | 19,70K |
| 2026-08-04 | KRW 3.780,00 | +%3,70 | KRW 3.515,00 | KRW 3.810,00 | KRW 3.515,00 | 10,70K |
| 2026-08-03 | KRW 3.645,00 | +%4,44 | KRW 3.345,00 | KRW 3.950,00 | KRW 3.345,00 | 13,27K |
| 2026-07-31 | KRW 3.490,00 | +%4,80 | KRW 3.345,00 | KRW 3.585,00 | KRW 3.345,00 | 11,91K |
| 2026-07-30 | KRW 3.330,00 | +%0,91 | KRW 2.590,00 | KRW 3.495,00 | KRW 2.590,00 | 56,17K |
| 2026-07-29 | KRW 3.300,00 | -%13,27 | KRW 3.700,00 | KRW 3.865,00 | KRW 3.300,00 | 35,36K |
| 2026-07-28 | KRW 3.805,00 | -%4,16 | KRW 3.770,00 | KRW 3.875,00 | KRW 3.680,00 | 20,48K |
| 2026-07-27 | KRW 3.970,00 | %0,00 | KRW 4.135,00 | KRW 4.160,00 | KRW 3.940,00 | 6,84K |
| 2026-07-24 | KRW 3.970,00 | -%4,80 | KRW 4.250,00 | KRW 4.250,00 | KRW 3.970,00 | 4,58K |
| 2026-07-23 | KRW 4.170,00 | +%5,04 | KRW 4.100,00 | KRW 4.210,00 | KRW 4.035,00 | 13,35K |
| 2026-07-22 | KRW 3.970,00 | +%3,12 | KRW 3.945,00 | KRW 4.095,00 | KRW 3.875,00 | 11,92K |
| 2026-07-21 | KRW 3.850,00 | -%0,65 | KRW 3.850,00 | KRW 4.020,00 | KRW 3.700,00 | 36,09K |
| 2026-07-20 | KRW 3.875,00 | -%10,40 | KRW 4.325,00 | KRW 4.325,00 | KRW 3.875,00 | 39,09K |
| 2026-07-16 | KRW 4.325,00 | -%3,89 | KRW 4.350,00 | KRW 4.600,00 | KRW 4.260,00 | 5,39M |
| 2026-07-15 | KRW 4.500,00 | +%4,65 | KRW 4.305,00 | KRW 4.600,00 | KRW 4.305,00 | 29,42K |
| 2026-07-14 | KRW 4.300,00 | -%0,69 | KRW 4.200,00 | KRW 4.500,00 | KRW 4.200,00 | 38,35K |
| 2026-07-13 | KRW 4.330,00 | -%5,04 | KRW 4.600,00 | KRW 4.800,00 | KRW 4.330,00 | 37,42K |
| 2026-07-10 | KRW 4.560,00 | +%9,88 | KRW 4.215,00 | KRW 4.700,00 | KRW 4.215,00 | 36,17K |
| 2026-07-09 | KRW 4.150,00 | +%1,10 | KRW 4.065,00 | KRW 4.280,00 | KRW 4.065,00 | 33,12K |
| 2026-07-08 | KRW 4.105,00 | -%6,28 | KRW 4.250,00 | KRW 4.390,00 | KRW 4.100,00 | 42,08K |
| 2026-07-07 | KRW 4.380,00 | -%1,13 | KRW 4.375,00 | KRW 4.485,00 | KRW 4.260,00 | 35,98K |
| 2026-07-06 | KRW 4.430,00 | -%3,90 | KRW 4.610,00 | KRW 4.625,00 | KRW 4.330,00 | 37,60K |
| 2026-07-03 | KRW 4.610,00 | +%6,71 | KRW 4.950,00 | KRW 5.440,00 | KRW 4.320,00 | 259,50K |
| 2026-07-02 | KRW 4.320,00 | -%7,00 | KRW 4.610,00 | KRW 4.645,00 | KRW 4.310,00 | 51,88K |
| 2026-07-01 | KRW 4.645,00 | +%0,22 | KRW 4.700,00 | KRW 4.825,00 | KRW 4.510,00 | 14,05K |
| 2026-06-30 | KRW 4.635,00 | +%1,09 | KRW 4.520,00 | KRW 4.745,00 | KRW 4.520,00 | 21,12K |
| 2026-06-29 | KRW 4.585,00 | +%9,17 | KRW 4.100,00 | KRW 4.630,00 | KRW 4.095,00 | 31,99K |
| 2026-06-26 | KRW 4.200,00 | -%6,67 | KRW 4.375,00 | KRW 4.430,00 | KRW 4.140,00 | 68,91K |
| 2026-06-25 | KRW 4.500,00 | -%0,88 | KRW 4.530,00 | KRW 4.655,00 | KRW 4.440,00 | 50,04K |
| 2026-06-24 | KRW 4.540,00 | -%2,68 | KRW 4.410,00 | KRW 4.715,00 | KRW 4.410,00 | 57,13K |
| 2026-06-23 | KRW 4.665,00 | -%7,44 | KRW 5.000,00 | KRW 5.050,00 | KRW 4.610,00 | 39,43K |
| 2026-06-22 | KRW 5.040,00 | -%2,33 | KRW 5.110,00 | KRW 5.230,00 | KRW 4.805,00 | 26,58K |
| 2026-06-19 | KRW 5.160,00 | -%6,86 | KRW 5.540,00 | KRW 5.620,00 | KRW 5.010,00 | 51,04K |
| 2026-06-18 | KRW 5.540,00 | -%4,48 | KRW 5.730,00 | KRW 5.790,00 | KRW 5.420,00 | 38,63K |
| 2026-06-17 | KRW 5.800,00 | -%0,34 | KRW 5.770,00 | KRW 5.870,00 | KRW 5.600,00 | 19,71K |
| 2026-06-16 | KRW 5.820,00 | -%1,85 | KRW 5.990,00 | KRW 6.100,00 | KRW 5.710,00 | 64,18K |
| 2026-06-15 | KRW 5.930,00 | +%5,33 | KRW 5.650,00 | KRW 6.210,00 | KRW 5.640,00 | 122,56K |
| 2026-06-12 | KRW 5.630,00 | +%0,36 | KRW 5.660,00 | KRW 5.770,00 | KRW 5.480,00 | 68,90K |
| 2026-06-11 | KRW 5.610,00 | +%9,57 | KRW 5.010,00 | KRW 6.130,00 | KRW 5.000,00 | 308,64K |
| 2026-06-10 | KRW 5.120,00 | +%0,20 | KRW 5.000,00 | KRW 5.190,00 | KRW 4.985,00 | 5 |
| 2026-06-09 | KRW 5.110,00 | +%2,30 | KRW 5.000,00 | KRW 5.300,00 | KRW 5.000,00 | 52,28K |
| 2026-06-08 | KRW 4.995,00 | -%9,02 | KRW 5.000,00 | KRW 5.320,00 | KRW 4.910,00 | 76,69K |
| 2026-06-05 | KRW 5.490,00 | -%1,96 | KRW 5.560,00 | KRW 5.610,00 | KRW 5.320,00 | 24,52K |
| 2026-06-04 | KRW 5.600,00 | +%2,00 | KRW 5.350,00 | KRW 5.800,00 | KRW 5.350,00 | 28,54K |
| 2026-06-02 | KRW 5.490,00 | -%3,35 | KRW 5.680,00 | KRW 5.790,00 | KRW 5.420,00 | 56,02K |
| 2026-06-01 | KRW 5.680,00 | -%6,43 | KRW 5.990,00 | KRW 6.090,00 | KRW 5.680,00 | 106,86K |
| 2026-05-29 | KRW 6.070,00 | -%3,65 | KRW 6.350,00 | KRW 6.380,00 | KRW 6.000,00 | 68,39K |
| 2026-05-28 | KRW 6.300,00 | -%2,93 | KRW 6.490,00 | KRW 6.570,00 | KRW 6.000,00 | 82,60K |
| 2026-05-27 | KRW 6.490,00 | -%5,26 | KRW 6.750,00 | KRW 6.790,00 | KRW 6.400,00 | 86,69K |
| 2026-05-26 | KRW 6.850,00 | -%1,72 | KRW 7.110,00 | KRW 7.140,00 | KRW 6.800,00 | 73,70K |
| 2026-05-22 | KRW 6.970,00 | +%1,46 | KRW 6.880,00 | KRW 7.080,00 | KRW 6.830,00 | 60,72K |