Knowmerce Corp. 473980
KRX · Güney Kore · Tüketici Hizmetleri
KRW 10.340,00+250,00 (+%2,48)
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 10.340,00 | +%2,48 | KRW 10.150,00 | KRW 10.340,00 | KRW 10.020,00 | 22,72K |
| 2026-09-30 | KRW 10.090,00 | -%2,13 | KRW 10.320,00 | KRW 10.400,00 | KRW 10.090,00 | 20,43K |
| 2026-09-29 | KRW 10.310,00 | +%1,58 | KRW 10.190,00 | KRW 10.430,00 | KRW 10.030,00 | 11,79K |
| 2026-09-28 | KRW 10.150,00 | +%0,10 | KRW 10.160,00 | KRW 10.410,00 | KRW 10.130,00 | 27,13K |
| 2026-09-23 | KRW 10.140,00 | -%0,49 | KRW 10.270,00 | KRW 10.270,00 | KRW 10.030,00 | 15,26K |
| 2026-09-22 | KRW 10.190,00 | -%3,60 | KRW 10.620,00 | KRW 10.620,00 | KRW 10.120,00 | 26,95K |
| 2026-09-21 | KRW 10.570,00 | +%0,57 | KRW 10.550,00 | KRW 10.570,00 | KRW 10.240,00 | 18,78K |
| 2026-09-18 | KRW 10.510,00 | +%1,25 | KRW 10.560,00 | KRW 10.720,00 | KRW 10.310,00 | 24,38K |
| 2026-09-17 | KRW 10.380,00 | -%2,08 | KRW 10.600,00 | KRW 10.650,00 | KRW 10.230,00 | 12,83K |
| 2026-09-16 | KRW 10.600,00 | -%3,64 | KRW 11.070,00 | KRW 11.070,00 | KRW 10.500,00 | 21,79K |
| 2026-09-15 | KRW 11.000,00 | +%0,82 | KRW 11.000,00 | KRW 11.160,00 | KRW 10.850,00 | 19,43K |
| 2026-09-14 | KRW 10.910,00 | -%0,73 | KRW 10.980,00 | KRW 11.150,00 | KRW 10.810,00 | 17,32K |
| 2026-09-11 | KRW 10.990,00 | -%0,90 | KRW 10.870,00 | KRW 11.210,00 | KRW 10.820,00 | 19,84K |
| 2026-09-10 | KRW 11.090,00 | -%4,40 | KRW 11.590,00 | KRW 11.590,00 | KRW 10.970,00 | 30,00K |
| 2026-09-09 | KRW 11.600,00 | -%2,19 | KRW 11.710,00 | KRW 11.870,00 | KRW 11.490,00 | 32,58K |
| 2026-09-08 | KRW 11.860,00 | +%2,68 | KRW 12.510,00 | KRW 12.610,00 | KRW 11.520,00 | 151,60K |
| 2026-09-07 | KRW 11.550,00 | -%2,78 | KRW 11.940,00 | KRW 11.940,00 | KRW 11.510,00 | 9,57K |
| 2026-09-04 | KRW 11.880,00 | +%6,64 | KRW 11.050,00 | KRW 12.070,00 | KRW 11.050,00 | 50,40K |
| 2026-09-03 | KRW 11.140,00 | -%1,07 | KRW 11.270,00 | KRW 11.550,00 | KRW 10.920,00 | 22,91K |
| 2026-09-02 | KRW 11.260,00 | -%1,75 | KRW 11.490,00 | KRW 11.630,00 | KRW 11.240,00 | 21,96K |
| 2026-09-01 | KRW 11.460,00 | -%2,88 | KRW 11.800,00 | KRW 12.000,00 | KRW 11.350,00 | 30,99K |
| 2026-08-31 | KRW 11.800,00 | -%2,07 | KRW 11.900,00 | KRW 11.950,00 | KRW 11.590,00 | 14,17K |
| 2026-08-28 | KRW 12.050,00 | +%2,29 | KRW 11.800,00 | KRW 12.300,00 | KRW 11.580,00 | 21,33K |
| 2026-08-27 | KRW 11.780,00 | -%0,08 | KRW 11.650,00 | KRW 11.950,00 | KRW 11.530,00 | 17,75K |
| 2026-08-26 | KRW 11.790,00 | +%2,52 | KRW 11.400,00 | KRW 11.890,00 | KRW 11.400,00 | 23,70K |
| 2026-08-25 | KRW 11.500,00 | +%0,26 | KRW 11.200,00 | KRW 11.610,00 | KRW 11.150,00 | 8,98K |
| 2026-08-24 | KRW 11.470,00 | -%0,43 | KRW 11.440,00 | KRW 11.640,00 | KRW 11.300,00 | 16,18K |
| 2026-08-21 | KRW 11.520,00 | +%0,26 | KRW 11.490,00 | KRW 11.520,00 | KRW 11.140,00 | 14,96K |
| 2026-08-20 | KRW 11.490,00 | -%0,17 | KRW 11.550,00 | KRW 11.810,00 | KRW 11.490,00 | 9,24K |
| 2026-08-19 | KRW 11.510,00 | +%1,86 | KRW 11.100,00 | KRW 11.560,00 | KRW 10.770,00 | 30,94K |
| 2026-08-18 | KRW 11.300,00 | -%0,88 | KRW 11.410,00 | KRW 11.550,00 | KRW 11.070,00 | 30,58K |
| 2026-08-14 | KRW 11.400,00 | -%1,81 | KRW 11.610,00 | KRW 11.890,00 | KRW 11.250,00 | 34,09K |
| 2026-08-13 | KRW 11.610,00 | -%0,68 | KRW 11.690,00 | KRW 11.690,00 | KRW 11.180,00 | 52,31K |
| 2026-08-12 | KRW 11.690,00 | +%0,52 | KRW 11.720,00 | KRW 11.840,00 | KRW 11.300,00 | 30,03K |
| 2026-08-11 | KRW 11.630,00 | +%4,12 | KRW 11.140,00 | KRW 11.700,00 | KRW 11.140,00 | 26,30K |
| 2026-08-10 | KRW 11.170,00 | +%2,38 | KRW 10.870,00 | KRW 11.260,00 | KRW 10.550,00 | 30,18K |
| 2026-08-07 | KRW 10.910,00 | +%1,68 | KRW 10.730,00 | KRW 11.020,00 | KRW 10.420,00 | 22,27K |
| 2026-08-06 | KRW 10.730,00 | -%1,29 | KRW 10.870,00 | KRW 10.880,00 | KRW 10.440,00 | 19,30K |
| 2026-08-05 | KRW 10.870,00 | +%0,65 | KRW 10.900,00 | KRW 11.100,00 | KRW 10.730,00 | 13,96K |
| 2026-08-04 | KRW 10.800,00 | +%4,65 | KRW 10.410,00 | KRW 10.870,00 | KRW 10.360,00 | 27,90K |
| 2026-08-03 | KRW 10.320,00 | -%0,29 | KRW 10.350,00 | KRW 10.690,00 | KRW 10.120,00 | 16,82K |
| 2026-07-31 | KRW 10.350,00 | +%13,74 | KRW 9.700,00 | KRW 10.350,00 | KRW 9.450,00 | 32,58K |
| 2026-07-30 | KRW 9.100,00 | -%4,61 | KRW 8.740,00 | KRW 9.820,00 | KRW 8.740,00 | 60,78K |
| 2026-07-29 | KRW 9.540,00 | -%7,56 | KRW 10.420,00 | KRW 10.440,00 | KRW 9.310,00 | 51,44K |
| 2026-07-28 | KRW 10.320,00 | -%8,59 | KRW 10.910,00 | KRW 11.180,00 | KRW 10.280,00 | 22,85K |
| 2026-07-27 | KRW 11.290,00 | +%1,53 | KRW 11.270,00 | KRW 11.630,00 | KRW 11.040,00 | 14,56K |
| 2026-07-24 | KRW 11.120,00 | -%0,80 | KRW 11.180,00 | KRW 11.740,00 | KRW 10.660,00 | 25,93K |
| 2026-07-23 | KRW 11.210,00 | +%9,69 | KRW 10.220,00 | KRW 11.350,00 | KRW 10.220,00 | 73,81K |
| 2026-07-22 | KRW 10.220,00 | +%1,29 | KRW 10.500,00 | KRW 10.880,00 | KRW 10.090,00 | 47,30K |
| 2026-07-21 | KRW 10.090,00 | +%1,82 | KRW 9.980,00 | KRW 10.210,00 | KRW 9.740,00 | 41,85K |
| 2026-07-20 | KRW 9.910,00 | -%14,05 | KRW 11.440,00 | KRW 11.440,00 | KRW 9.880,00 | 60,54K |
| 2026-07-16 | KRW 11.530,00 | +%7,76 | KRW 11.300,00 | KRW 11.950,00 | KRW 10.870,00 | 122,52K |
| 2026-07-15 | KRW 10.700,00 | +%5,21 | KRW 10.400,00 | KRW 10.900,00 | KRW 10.310,00 | 37,92K |
| 2026-07-14 | KRW 10.170,00 | -%7,80 | KRW 10.780,00 | KRW 11.070,00 | KRW 9.920,00 | 46,22K |
| 2026-07-13 | KRW 11.030,00 | -%5,32 | KRW 11.570,00 | KRW 12.280,00 | KRW 10.930,00 | 32,39K |
| 2026-07-10 | KRW 11.650,00 | +%1,39 | KRW 11.360,00 | KRW 12.070,00 | KRW 11.290,00 | 38,15K |
| 2026-07-09 | KRW 11.490,00 | +%3,14 | KRW 11.030,00 | KRW 11.950,00 | KRW 10.580,00 | 102,38K |
| 2026-07-08 | KRW 11.140,00 | +%2,48 | KRW 10.660,00 | KRW 11.330,00 | KRW 10.400,00 | 88,63K |
| 2026-07-07 | KRW 10.870,00 | -%2,69 | KRW 10.970,00 | KRW 11.610,00 | KRW 10.600,00 | 22,17K |
| 2026-07-06 | KRW 11.170,00 | +%2,57 | KRW 10.780,00 | KRW 11.670,00 | KRW 10.780,00 | 72,46K |
| 2026-07-03 | KRW 10.890,00 | -%5,88 | KRW 11.400,00 | KRW 11.520,00 | KRW 10.610,00 | 41,35K |
| 2026-07-02 | KRW 11.570,00 | +%1,85 | KRW 11.050,00 | KRW 12.080,00 | KRW 11.050,00 | 78,36K |
| 2026-07-01 | KRW 11.360,00 | +%10,29 | KRW 10.450,00 | KRW 11.490,00 | KRW 10.240,00 | 42,38K |
| 2026-06-30 | KRW 10.300,00 | -%0,39 | KRW 10.150,00 | KRW 10.700,00 | KRW 10.030,00 | 59,84K |
| 2026-06-29 | KRW 10.340,00 | +%9,30 | KRW 9.420,00 | KRW 10.480,00 | KRW 9.420,00 | 124,99K |
| 2026-06-26 | KRW 9.460,00 | -%6,71 | KRW 9.880,00 | KRW 10.080,00 | KRW 9.460,00 | 105,04K |
| 2026-06-25 | KRW 10.140,00 | -%2,50 | KRW 10.220,00 | KRW 10.550,00 | KRW 9.810,00 | 94,81K |
| 2026-06-24 | KRW 10.400,00 | +%3,90 | KRW 9.550,00 | KRW 10.500,00 | KRW 9.550,00 | 185,30K |
| 2026-06-23 | KRW 10.010,00 | -%8,42 | KRW 10.700,00 | KRW 11.220,00 | KRW 10.000,00 | 124,38K |
| 2026-06-22 | KRW 10.930,00 | -%5,04 | KRW 11.170,00 | KRW 11.920,00 | KRW 10.840,00 | 95,62K |
| 2026-06-19 | KRW 11.510,00 | -%6,27 | KRW 12.130,00 | KRW 12.140,00 | KRW 11.110,00 | 112,98K |
| 2026-06-18 | KRW 12.280,00 | -%4,58 | KRW 12.850,00 | KRW 12.980,00 | KRW 12.110,00 | 63,99K |
| 2026-06-17 | KRW 12.870,00 | +%0,31 | KRW 12.830,00 | KRW 13.230,00 | KRW 12.750,00 | 76,37K |
| 2026-06-16 | KRW 12.830,00 | -%4,54 | KRW 13.440,00 | KRW 13.440,00 | KRW 12.710,00 | 50,02K |
| 2026-06-15 | KRW 13.440,00 | -%1,75 | KRW 13.710,00 | KRW 13.900,00 | KRW 12.950,00 | 27,29K |
| 2026-06-12 | KRW 13.680,00 | -%5,66 | KRW 14.400,00 | KRW 14.480,00 | KRW 13.680,00 | 54,06K |
| 2026-06-11 | KRW 14.500,00 | +%15,81 | KRW 12.610,00 | KRW 14.640,00 | KRW 12.250,00 | 100,24K |
| 2026-06-10 | KRW 12.520,00 | +%0,32 | KRW 12.120,00 | KRW 12.590,00 | KRW 12.120,00 | 25,08K |
| 2026-06-09 | KRW 12.480,00 | +%3,83 | KRW 11.950,00 | KRW 12.760,00 | KRW 11.950,00 | 52,16K |
| 2026-06-08 | KRW 12.020,00 | -%11,23 | KRW 12.600,00 | KRW 13.400,00 | KRW 12.020,00 | 63,84K |
| 2026-06-05 | KRW 13.540,00 | -%3,29 | KRW 13.860,00 | KRW 14.140,00 | KRW 13.160,00 | 14,41K |
| 2026-06-04 | KRW 14.000,00 | -%0,43 | KRW 13.900,00 | KRW 14.250,00 | KRW 13.550,00 | 45,28K |
| 2026-06-02 | KRW 14.060,00 | +%6,35 | KRW 12.830,00 | KRW 14.380,00 | KRW 12.590,00 | 96,22K |
| 2026-06-01 | KRW 13.220,00 | -%4,55 | KRW 13.570,00 | KRW 13.870,00 | KRW 13.190,00 | 74,87K |
| 2026-05-29 | KRW 13.850,00 | -%3,62 | KRW 14.380,00 | KRW 14.490,00 | KRW 13.650,00 | 77,77K |
| 2026-05-28 | KRW 14.370,00 | -%2,64 | KRW 14.640,00 | KRW 14.960,00 | KRW 14.240,00 | 65,05K |
| 2026-05-27 | KRW 14.760,00 | -%1,80 | KRW 14.970,00 | KRW 15.190,00 | KRW 14.550,00 | 43,58K |
| 2026-05-26 | KRW 15.030,00 | -%2,72 | KRW 15.880,00 | KRW 15.880,00 | KRW 14.900,00 | 44,29K |
| 2026-05-22 | KRW 15.450,00 | +%7,59 | KRW 14.330,00 | KRW 15.680,00 | KRW 14.330,00 | 71,10K |
| 2026-05-21 | KRW 14.360,00 | -%2,58 | KRW 14.820,00 | KRW 14.960,00 | KRW 14.300,00 | 109,50K |