CMES Robotics Inc. 475400
KRX · Güney Kore · Üretici İmalatı
KRW 19.130,00+200,00 (+%1,06)
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 19.130,00 | +%1,06 | KRW 18.660,00 | KRW 19.580,00 | KRW 18.660,00 | 64,72K |
| 2026-10-01 | KRW 18.930,00 | +%4,53 | KRW 18.190,00 | KRW 18.940,00 | KRW 18.070,00 | 51,61K |
| 2026-09-30 | KRW 18.110,00 | -%1,31 | KRW 18.280,00 | KRW 18.400,00 | KRW 18.030,00 | 34,24K |
| 2026-09-29 | KRW 18.350,00 | +%0,22 | KRW 18.680,00 | KRW 18.680,00 | KRW 18.200,00 | 36,51K |
| 2026-09-28 | KRW 18.310,00 | +%0,16 | KRW 18.640,00 | KRW 18.680,00 | KRW 18.280,00 | 45,09K |
| 2026-09-23 | KRW 18.280,00 | +%0,83 | KRW 19.010,00 | KRW 19.090,00 | KRW 18.210,00 | 64,00K |
| 2026-09-22 | KRW 18.130,00 | -%2,11 | KRW 18.590,00 | KRW 18.680,00 | KRW 18.120,00 | 33,02K |
| 2026-09-21 | KRW 18.520,00 | -%1,44 | KRW 18.770,00 | KRW 18.900,00 | KRW 18.320,00 | 30,20K |
| 2026-09-18 | KRW 18.790,00 | +%2,23 | KRW 18.810,00 | KRW 18.950,00 | KRW 18.550,00 | 37,07K |
| 2026-09-17 | KRW 18.380,00 | +%3,03 | KRW 17.730,00 | KRW 18.700,00 | KRW 17.730,00 | 47,58K |
| 2026-09-16 | KRW 17.840,00 | -%4,39 | KRW 18.340,00 | KRW 18.410,00 | KRW 17.750,00 | 59,67K |
| 2026-09-15 | KRW 18.660,00 | +%2,41 | KRW 18.050,00 | KRW 19.480,00 | KRW 17.700,00 | 147,44K |
| 2026-09-14 | KRW 18.220,00 | -%7,65 | KRW 18.840,00 | KRW 19.020,00 | KRW 18.150,00 | 125,47K |
| 2026-09-11 | KRW 19.730,00 | +%1,39 | KRW 19.480,00 | KRW 19.850,00 | KRW 19.020,00 | 156,83K |
| 2026-09-10 | KRW 19.460,00 | +%13,07 | KRW 22.350,00 | KRW 22.350,00 | KRW 19.120,00 | 952,66K |
| 2026-09-09 | KRW 17.210,00 | -%1,26 | KRW 17.800,00 | KRW 17.930,00 | KRW 16.990,00 | 31,51K |
| 2026-09-08 | KRW 17.430,00 | -%2,08 | KRW 17.840,00 | KRW 17.950,00 | KRW 17.410,00 | 16,10K |
| 2026-09-07 | KRW 17.800,00 | -%0,67 | KRW 18.190,00 | KRW 18.410,00 | KRW 17.780,00 | 22,08K |
| 2026-09-04 | KRW 17.920,00 | +%5,79 | KRW 17.110,00 | KRW 18.100,00 | KRW 17.110,00 | 38,76K |
| 2026-09-03 | KRW 16.940,00 | -%0,99 | KRW 17.080,00 | KRW 17.800,00 | KRW 16.770,00 | 16,87K |
| 2026-09-02 | KRW 17.110,00 | -%4,79 | KRW 17.170,00 | KRW 17.780,00 | KRW 16.880,00 | 21,87K |
| 2026-09-01 | KRW 17.970,00 | -%1,80 | KRW 18.490,00 | KRW 18.490,00 | KRW 17.830,00 | 18,17K |
| 2026-08-31 | KRW 18.300,00 | -%0,05 | KRW 18.270,00 | KRW 18.300,00 | KRW 17.540,00 | 11,22K |
| 2026-08-28 | KRW 18.310,00 | -%1,29 | KRW 18.680,00 | KRW 18.680,00 | KRW 18.000,00 | 15,23K |
| 2026-08-27 | KRW 18.550,00 | +%0,32 | KRW 18.800,00 | KRW 18.800,00 | KRW 18.280,00 | 13,52K |
| 2026-08-26 | KRW 18.490,00 | -%0,43 | KRW 18.760,00 | KRW 18.970,00 | KRW 18.110,00 | 15,09K |
| 2026-08-25 | KRW 18.570,00 | +%2,88 | KRW 18.260,00 | KRW 18.870,00 | KRW 17.450,00 | 31,97K |
| 2026-08-24 | KRW 18.050,00 | -%1,58 | KRW 18.810,00 | KRW 18.810,00 | KRW 17.950,00 | 24,00K |
| 2026-08-21 | KRW 18.340,00 | -%7,28 | KRW 19.690,00 | KRW 19.690,00 | KRW 18.270,00 | 46,43K |
| 2026-08-20 | KRW 19.780,00 | -%0,95 | KRW 20.500,00 | KRW 20.500,00 | KRW 19.710,00 | 31,28K |
| 2026-08-19 | KRW 19.970,00 | -%1,14 | KRW 19.740,00 | KRW 20.900,00 | KRW 18.400,00 | 41,38K |
| 2026-08-18 | KRW 20.200,00 | -%6,26 | KRW 21.700,00 | KRW 21.900,00 | KRW 19.990,00 | 54,17K |
| 2026-08-14 | KRW 21.550,00 | +%4,11 | KRW 21.000,00 | KRW 22.000,00 | KRW 20.700,00 | 93,26K |
| 2026-08-13 | KRW 20.700,00 | +%1,97 | KRW 20.850,00 | KRW 21.200,00 | KRW 20.350,00 | 46,78K |
| 2026-08-12 | KRW 20.300,00 | -%0,73 | KRW 20.150,00 | KRW 20.600,00 | KRW 19.670,00 | 34,15K |
| 2026-08-11 | KRW 20.450,00 | -%0,49 | KRW 20.850,00 | KRW 21.000,00 | KRW 19.990,00 | 48,53K |
| 2026-08-10 | KRW 20.550,00 | +%2,24 | KRW 20.000,00 | KRW 20.600,00 | KRW 19.750,00 | 51,67K |
| 2026-08-07 | KRW 20.100,00 | -%3,60 | KRW 21.000,00 | KRW 21.000,00 | KRW 19.440,00 | 59,77K |
| 2026-08-06 | KRW 20.850,00 | -%2,11 | KRW 22.200,00 | KRW 22.300,00 | KRW 20.100,00 | 99,16K |
| 2026-08-05 | KRW 21.300,00 | +%3,65 | KRW 20.350,00 | KRW 21.650,00 | KRW 19.680,00 | 165,25K |
| 2026-08-04 | KRW 20.550,00 | +%3,01 | KRW 19.370,00 | KRW 20.700,00 | KRW 19.110,00 | 159,70K |
| 2026-08-03 | KRW 19.950,00 | +%6,74 | KRW 19.830,00 | KRW 20.550,00 | KRW 18.910,00 | 279,98K |
| 2026-07-31 | KRW 18.690,00 | +%1,36 | KRW 17.760,00 | KRW 21.200,00 | KRW 17.260,00 | 926,63K |
| 2026-07-30 | KRW 18.440,00 | +%29,95 | KRW 18.440,00 | KRW 18.440,00 | KRW 18.440,00 | 26,23K |
| 2026-07-29 | KRW 14.190,00 | -%6,40 | KRW 16.000,00 | KRW 16.200,00 | KRW 13.420,00 | 55,38K |
| 2026-07-28 | KRW 15.160,00 | -%7,67 | KRW 16.030,00 | KRW 16.300,00 | KRW 14.900,00 | 26,74K |
| 2026-07-27 | KRW 16.420,00 | +%4,32 | KRW 16.500,00 | KRW 17.160,00 | KRW 16.210,00 | 50,37K |
| 2026-07-24 | KRW 15.740,00 | -%9,38 | KRW 17.000,00 | KRW 17.040,00 | KRW 15.510,00 | 24,97K |
| 2026-07-23 | KRW 17.370,00 | +%4,01 | KRW 17.500,00 | KRW 17.590,00 | KRW 16.120,00 | 69,86K |
| 2026-07-22 | KRW 16.700,00 | +%9,94 | KRW 16.500,00 | KRW 18.100,00 | KRW 16.300,00 | 154,36K |
| 2026-07-21 | KRW 15.190,00 | +%6,37 | KRW 14.310,00 | KRW 15.390,00 | KRW 13.910,00 | 37,91K |
| 2026-07-20 | KRW 14.280,00 | -%7,33 | KRW 15.050,00 | KRW 15.050,00 | KRW 14.120,00 | 22,65K |
| 2026-07-16 | KRW 15.410,00 | -%3,51 | KRW 15.630,00 | KRW 16.500,00 | KRW 15.100,00 | 21,10K |
| 2026-07-15 | KRW 15.970,00 | +%4,72 | KRW 15.670,00 | KRW 16.570,00 | KRW 15.610,00 | 30,17K |
| 2026-07-14 | KRW 15.250,00 | -%3,24 | KRW 15.340,00 | KRW 15.530,00 | KRW 14.310,00 | 42,08K |
| 2026-07-13 | KRW 15.760,00 | -%9,48 | KRW 17.410,00 | KRW 17.850,00 | KRW 15.550,00 | 43,42K |
| 2026-07-10 | KRW 17.410,00 | +%7,60 | KRW 16.660,00 | KRW 17.540,00 | KRW 16.600,00 | 48,82K |
| 2026-07-09 | KRW 16.180,00 | +%0,94 | KRW 15.980,00 | KRW 17.000,00 | KRW 15.860,00 | 29,19K |
| 2026-07-08 | KRW 16.030,00 | -%4,81 | KRW 16.680,00 | KRW 16.900,00 | KRW 15.400,00 | 42,94K |
| 2026-07-07 | KRW 16.840,00 | -%3,66 | KRW 17.100,00 | KRW 17.860,00 | KRW 16.490,00 | 28,59K |
| 2026-07-06 | KRW 17.480,00 | -%2,24 | KRW 18.020,00 | KRW 18.020,00 | KRW 17.010,00 | 32,08K |
| 2026-07-03 | KRW 17.880,00 | +%0,34 | KRW 18.300,00 | KRW 18.300,00 | KRW 16.610,00 | 44,20K |
| 2026-07-02 | KRW 17.820,00 | -%10,14 | KRW 19.490,00 | KRW 19.490,00 | KRW 17.600,00 | 40,99K |
| 2026-07-01 | KRW 19.830,00 | +%0,71 | KRW 20.750,00 | KRW 20.750,00 | KRW 19.270,00 | 48,46K |
| 2026-06-30 | KRW 19.690,00 | -%3,48 | KRW 20.850,00 | KRW 20.850,00 | KRW 19.680,00 | 23,47K |
| 2026-06-29 | KRW 20.400,00 | +%10,63 | KRW 18.560,00 | KRW 20.400,00 | KRW 18.560,00 | 40,80K |
| 2026-06-26 | KRW 18.440,00 | -%6,40 | KRW 18.910,00 | KRW 19.290,00 | KRW 17.820,00 | 53,09K |
| 2026-06-25 | KRW 19.700,00 | -%3,90 | KRW 20.950,00 | KRW 21.350,00 | KRW 19.310,00 | 29,94K |
| 2026-06-24 | KRW 20.500,00 | +%6,99 | KRW 19.340,00 | KRW 20.700,00 | KRW 19.340,00 | 50,15K |
| 2026-06-23 | KRW 19.160,00 | -%7,88 | KRW 20.850,00 | KRW 21.300,00 | KRW 19.140,00 | 56,64K |
| 2026-06-22 | KRW 20.800,00 | -%3,03 | KRW 21.200,00 | KRW 21.900,00 | KRW 20.350,00 | 42,76K |
| 2026-06-19 | KRW 21.450,00 | -%6,33 | KRW 22.500,00 | KRW 22.800,00 | KRW 20.500,00 | 81,95K |
| 2026-06-18 | KRW 22.900,00 | -%5,57 | KRW 24.600,00 | KRW 24.850,00 | KRW 22.800,00 | 41,07K |
| 2026-06-17 | KRW 24.250,00 | -%1,62 | KRW 24.400,00 | KRW 24.450,00 | KRW 23.750,00 | 41,03K |
| 2026-06-16 | KRW 24.650,00 | -%4,09 | KRW 25.900,00 | KRW 26.450,00 | KRW 24.650,00 | 51,99K |
| 2026-06-15 | KRW 25.700,00 | -%2,47 | KRW 27.000,00 | KRW 27.300,00 | KRW 25.700,00 | 60,13K |
| 2026-06-12 | KRW 26.350,00 | +%7,77 | KRW 27.000,00 | KRW 27.250,00 | KRW 25.050,00 | 109,38K |
| 2026-06-11 | KRW 24.450,00 | +%1,66 | KRW 22.850,00 | KRW 24.800,00 | KRW 22.200,00 | 45,28K |
| 2026-06-10 | KRW 24.050,00 | -%4,75 | KRW 24.800,00 | KRW 25.600,00 | KRW 23.400,00 | 47,18K |
| 2026-06-09 | KRW 25.250,00 | +%3,91 | KRW 24.300,00 | KRW 25.950,00 | KRW 23.750,00 | 63,60K |
| 2026-06-08 | KRW 24.300,00 | -%8,65 | KRW 24.100,00 | KRW 24.950,00 | KRW 23.550,00 | 50,90K |
| 2026-06-05 | KRW 26.600,00 | -%3,45 | KRW 26.750,00 | KRW 27.550,00 | KRW 25.150,00 | 51,27K |
| 2026-06-04 | KRW 27.550,00 | -%2,30 | KRW 28.500,00 | KRW 28.500,00 | KRW 26.700,00 | 63,19K |
| 2026-06-02 | KRW 28.200,00 | +%11,90 | KRW 29.500,00 | KRW 30.500,00 | KRW 26.600,00 | 265,11K |
| 2026-06-01 | KRW 25.200,00 | -%3,82 | KRW 27.200,00 | KRW 27.800,00 | KRW 25.200,00 | 98,37K |
| 2026-05-29 | KRW 26.200,00 | -%5,24 | KRW 28.000,00 | KRW 28.600,00 | KRW 26.000,00 | 78,18K |
| 2026-05-28 | KRW 27.650,00 | -%2,47 | KRW 29.050,00 | KRW 29.300,00 | KRW 26.150,00 | 69,50K |
| 2026-05-27 | KRW 28.350,00 | -%5,81 | KRW 29.600,00 | KRW 29.700,00 | KRW 28.100,00 | 68,35K |
| 2026-05-26 | KRW 30.100,00 | +%0,50 | KRW 30.400,00 | KRW 30.850,00 | KRW 29.900,00 | 49,13K |
| 2026-05-22 | KRW 29.950,00 | -%0,50 | KRW 30.450,00 | KRW 31.000,00 | KRW 28.500,00 | 78,87K |