Nota Inc. 486990
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 20.250,00-250,00 (-%1,22)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 20.300,00 | -%0,98 | KRW 20.150,00 | KRW 20.500,00 | KRW 20.000,00 | 131,29K |
| 2026-10-01 | KRW 20.500,00 | +%3,64 | KRW 19.730,00 | KRW 20.550,00 | KRW 19.400,00 | 334,83K |
| 2026-09-30 | KRW 19.780,00 | -%0,90 | KRW 19.880,00 | KRW 20.350,00 | KRW 19.660,00 | 240,22K |
| 2026-09-29 | KRW 19.960,00 | -%0,94 | KRW 20.900,00 | KRW 21.150,00 | KRW 19.550,00 | 583,72K |
| 2026-09-28 | KRW 20.150,00 | -%0,98 | KRW 20.150,00 | KRW 20.600,00 | KRW 19.610,00 | 409,24K |
| 2026-09-23 | KRW 20.350,00 | -%9,76 | KRW 24.400,00 | KRW 25.500,00 | KRW 19.760,00 | 2,27M |
| 2026-09-22 | KRW 22.550,00 | +%29,97 | KRW 19.100,00 | KRW 22.550,00 | KRW 18.620,00 | 2,45M |
| 2026-09-21 | KRW 17.350,00 | -%0,57 | KRW 17.540,00 | KRW 17.660,00 | KRW 17.140,00 | 57,07K |
| 2026-09-18 | KRW 17.450,00 | +%0,98 | KRW 17.410,00 | KRW 17.580,00 | KRW 17.400,00 | 57,50K |
| 2026-09-17 | KRW 17.280,00 | +%2,67 | KRW 17.360,00 | KRW 17.600,00 | KRW 17.050,00 | 91,06K |
| 2026-09-16 | KRW 16.830,00 | +%0,18 | KRW 16.800,00 | KRW 16.880,00 | KRW 16.570,00 | 47,02K |
| 2026-09-15 | KRW 16.800,00 | +%0,30 | KRW 16.880,00 | KRW 17.180,00 | KRW 16.690,00 | 45,88K |
| 2026-09-14 | KRW 16.750,00 | -%2,67 | KRW 17.130,00 | KRW 17.190,00 | KRW 16.700,00 | 75,65K |
| 2026-09-11 | KRW 17.210,00 | -%2,88 | KRW 17.720,00 | KRW 17.790,00 | KRW 17.210,00 | 122,81K |
| 2026-09-10 | KRW 17.720,00 | -%0,45 | KRW 18.040,00 | KRW 18.200,00 | KRW 17.720,00 | 136,33K |
| 2026-09-09 | KRW 17.800,00 | -%0,06 | KRW 17.870,00 | KRW 18.010,00 | KRW 17.720,00 | 96,67K |
| 2026-09-08 | KRW 17.810,00 | +%0,34 | KRW 18.800,00 | KRW 18.800,00 | KRW 17.810,00 | 189,27K |
| 2026-09-07 | KRW 17.750,00 | -%1,61 | KRW 18.200,00 | KRW 18.400,00 | KRW 17.750,00 | 101,88K |
| 2026-09-04 | KRW 18.040,00 | +%4,82 | KRW 17.250,00 | KRW 18.460,00 | KRW 17.250,00 | 155,29K |
| 2026-09-03 | KRW 17.210,00 | -%2,38 | KRW 17.660,00 | KRW 17.980,00 | KRW 17.180,00 | 45,89K |
| 2026-09-02 | KRW 17.630,00 | -%4,70 | KRW 18.020,00 | KRW 18.090,00 | KRW 17.630,00 | 51,06K |
| 2026-09-01 | KRW 18.500,00 | -%1,44 | KRW 18.810,00 | KRW 18.950,00 | KRW 18.300,00 | 73,76K |
| 2026-08-31 | KRW 18.770,00 | -%0,11 | KRW 18.410,00 | KRW 18.860,00 | KRW 17.880,00 | 83,73K |
| 2026-08-28 | KRW 18.790,00 | +%0,37 | KRW 18.900,00 | KRW 19.160,00 | KRW 18.420,00 | 90,83K |
| 2026-08-27 | KRW 18.720,00 | +%0,81 | KRW 18.950,00 | KRW 19.000,00 | KRW 18.520,00 | 88,44K |
| 2026-08-26 | KRW 18.570,00 | -%0,21 | KRW 18.650,00 | KRW 18.920,00 | KRW 18.330,00 | 90,54K |
| 2026-08-25 | KRW 18.610,00 | +%1,75 | KRW 18.470,00 | KRW 19.240,00 | KRW 17.550,00 | 201,35K |
| 2026-08-24 | KRW 18.290,00 | -%1,88 | KRW 18.760,00 | KRW 18.960,00 | KRW 18.200,00 | 70,98K |
| 2026-08-21 | KRW 18.640,00 | -%2,97 | KRW 20.200,00 | KRW 20.250,00 | KRW 18.410,00 | 257,61K |
| 2026-08-20 | KRW 19.210,00 | +%1,64 | KRW 19.320,00 | KRW 19.700,00 | KRW 19.070,00 | 77,58K |
| 2026-08-19 | KRW 18.900,00 | -%4,30 | KRW 19.490,00 | KRW 19.490,00 | KRW 18.700,00 | 104,82K |
| 2026-08-18 | KRW 19.750,00 | -%5,95 | KRW 20.700,00 | KRW 21.250,00 | KRW 19.490,00 | 140,39K |
| 2026-08-14 | KRW 21.000,00 | -%1,18 | KRW 21.600,00 | KRW 21.600,00 | KRW 20.550,00 | 131,08K |
| 2026-08-13 | KRW 21.250,00 | -%0,70 | KRW 21.550,00 | KRW 22.250,00 | KRW 21.100,00 | 161,66K |
| 2026-08-12 | KRW 21.400,00 | +%1,42 | KRW 21.300,00 | KRW 21.700,00 | KRW 20.450,00 | 119,10K |
| 2026-08-11 | KRW 21.100,00 | -%2,76 | KRW 21.100,00 | KRW 21.350,00 | KRW 20.700,00 | 96,83K |
| 2026-08-10 | KRW 21.700,00 | +%7,16 | KRW 20.200,00 | KRW 22.000,00 | KRW 20.000,00 | 221,72K |
| 2026-08-07 | KRW 20.250,00 | -%5,81 | KRW 21.100,00 | KRW 21.200,00 | KRW 19.920,00 | 164,16K |
| 2026-08-06 | KRW 21.500,00 | +%2,38 | KRW 21.950,00 | KRW 22.150,00 | KRW 20.600,00 | 272,03K |
| 2026-08-05 | KRW 21.000,00 | +%3,19 | KRW 20.950,00 | KRW 21.250,00 | KRW 20.000,00 | 206,70K |
| 2026-08-04 | KRW 20.350,00 | +%10,36 | KRW 21.000,00 | KRW 21.000,00 | KRW 19.550,00 | 295,52K |
| 2026-08-03 | KRW 18.440,00 | -%0,65 | KRW 18.310,00 | KRW 18.970,00 | KRW 18.000,00 | 182,30K |
| 2026-07-31 | KRW 18.560,00 | +%16,58 | KRW 17.060,00 | KRW 18.840,00 | KRW 17.060,00 | 319,50K |
| 2026-07-30 | KRW 15.920,00 | -%7,39 | KRW 15.820,00 | KRW 17.270,00 | KRW 15.820,00 | 272,52K |
| 2026-07-29 | KRW 17.190,00 | -%12,79 | KRW 19.250,00 | KRW 19.430,00 | KRW 15.640,00 | 372,43K |
| 2026-07-28 | KRW 19.710,00 | -%10,61 | KRW 20.850,00 | KRW 21.050,00 | KRW 19.180,00 | 232,50K |
| 2026-07-27 | KRW 22.050,00 | +%9,70 | KRW 21.350,00 | KRW 22.550,00 | KRW 19.680,00 | 410,79K |
| 2026-07-24 | KRW 20.100,00 | +%6,91 | KRW 20.300,00 | KRW 20.850,00 | KRW 19.130,00 | 489,30K |
| 2026-07-23 | KRW 18.800,00 | +%14,01 | KRW 19.180,00 | KRW 19.300,00 | KRW 17.850,00 | 510,80K |
| 2026-07-22 | KRW 16.490,00 | +%2,49 | KRW 16.790,00 | KRW 17.170,00 | KRW 16.490,00 | 117,00K |
| 2026-07-21 | KRW 16.090,00 | +%2,61 | KRW 15.530,00 | KRW 16.210,00 | KRW 15.130,00 | 135,19K |
| 2026-07-20 | KRW 15.680,00 | -%7,27 | KRW 16.400,00 | KRW 16.500,00 | KRW 15.670,00 | 96,63K |
| 2026-07-16 | KRW 16.910,00 | -%5,69 | KRW 17.430,00 | KRW 17.520,00 | KRW 16.660,00 | 85,54K |
| 2026-07-15 | KRW 17.930,00 | +%6,60 | KRW 17.600,00 | KRW 18.450,00 | KRW 17.500,00 | 125,97K |
| 2026-07-14 | KRW 16.820,00 | -%4,27 | KRW 16.880,00 | KRW 17.340,00 | KRW 16.180,00 | 138,89K |
| 2026-07-13 | KRW 17.570,00 | -%8,15 | KRW 19.130,00 | KRW 19.470,00 | KRW 17.520,00 | 140,04K |
| 2026-07-10 | KRW 19.130,00 | +%6,22 | KRW 18.020,00 | KRW 19.610,00 | KRW 18.020,00 | 121,36K |
| 2026-07-09 | KRW 18.010,00 | -%0,11 | KRW 17.700,00 | KRW 18.620,00 | KRW 17.560,00 | 103,37K |
| 2026-07-08 | KRW 18.030,00 | -%8,10 | KRW 19.000,00 | KRW 19.330,00 | KRW 17.790,00 | 162,73K |
| 2026-07-07 | KRW 19.620,00 | -%6,35 | KRW 20.600,00 | KRW 21.100,00 | KRW 19.290,00 | 135,82K |
| 2026-07-06 | KRW 20.950,00 | -%6,26 | KRW 21.700,00 | KRW 21.850,00 | KRW 20.100,00 | 112,85K |
| 2026-07-03 | KRW 22.350,00 | +%4,68 | KRW 22.400,00 | KRW 22.950,00 | KRW 21.400,00 | 219,45K |
| 2026-07-02 | KRW 21.350,00 | +%0,47 | KRW 24.800,00 | KRW 25.200,00 | KRW 21.150,00 | 498,60K |
| 2026-07-01 | KRW 21.250,00 | +%2,66 | KRW 20.450,00 | KRW 21.250,00 | KRW 20.000,00 | 137,68K |
| 2026-06-30 | KRW 20.700,00 | +%1,22 | KRW 20.450,00 | KRW 21.750,00 | KRW 19.750,00 | 156,50K |
| 2026-06-29 | KRW 20.450,00 | +%5,68 | KRW 18.630,00 | KRW 20.500,00 | KRW 18.630,00 | 112,37K |
| 2026-06-26 | KRW 19.350,00 | -%9,79 | KRW 20.700,00 | KRW 21.200,00 | KRW 18.560,00 | 253,01K |
| 2026-06-25 | KRW 21.450,00 | -%3,60 | KRW 22.500,00 | KRW 22.700,00 | KRW 20.900,00 | 152,31K |
| 2026-06-24 | KRW 22.250,00 | +%0,68 | KRW 22.000,00 | KRW 22.950,00 | KRW 21.350,00 | 184,45K |
| 2026-06-23 | KRW 22.100,00 | -%6,95 | KRW 24.900,00 | KRW 25.000,00 | KRW 22.100,00 | 222,88K |
| 2026-06-22 | KRW 23.750,00 | +%2,37 | KRW 24.200,00 | KRW 25.350,00 | KRW 23.200,00 | 188,18K |
| 2026-06-19 | KRW 23.200,00 | -%7,39 | KRW 25.200,00 | KRW 25.300,00 | KRW 22.500,00 | 251,45K |
| 2026-06-18 | KRW 25.050,00 | -%5,29 | KRW 26.500,00 | KRW 26.650,00 | KRW 25.000,00 | 193,80K |
| 2026-06-17 | KRW 26.450,00 | -%3,47 | KRW 27.200,00 | KRW 27.200,00 | KRW 26.200,00 | 243,62K |
| 2026-06-16 | KRW 27.400,00 | +%1,11 | KRW 27.750,00 | KRW 28.150,00 | KRW 27.150,00 | 168,21K |
| 2026-06-15 | KRW 27.100,00 | %0,00 | KRW 28.000,00 | KRW 28.050,00 | KRW 27.000,00 | 180,58K |
| 2026-06-12 | KRW 27.100,00 | -%0,55 | KRW 29.000,00 | KRW 29.500,00 | KRW 27.050,00 | 371,78K |
| 2026-06-11 | KRW 27.250,00 | +%0,93 | KRW 25.700,00 | KRW 27.900,00 | KRW 24.950,00 | 275,32K |
| 2026-06-10 | KRW 27.000,00 | -%10,60 | KRW 29.850,00 | KRW 29.850,00 | KRW 26.350,00 | 205 |
| 2026-06-09 | KRW 30.200,00 | +%0,67 | KRW 30.900,00 | KRW 31.200,00 | KRW 28.000,00 | 538,39K |
| 2026-06-08 | KRW 30.000,00 | -%13,17 | KRW 29.550,00 | KRW 32.050,00 | KRW 29.550,00 | 377,03K |
| 2026-06-05 | KRW 34.550,00 | -%11,64 | KRW 37.100,00 | KRW 37.150,00 | KRW 32.400,00 | 826,12K |
| 2026-06-04 | KRW 39.100,00 | +%12,03 | KRW 40.050,00 | KRW 41.200,00 | KRW 37.500,00 | 1,46M |
| 2026-06-02 | KRW 34.900,00 | -%7,79 | KRW 39.450,00 | KRW 40.500,00 | KRW 33.500,00 | 909,23K |
| 2026-06-01 | KRW 37.850,00 | -%1,69 | KRW 39.900,00 | KRW 42.000,00 | KRW 37.400,00 | 2,18M |
| 2026-05-29 | KRW 38.500,00 | +%11,27 | KRW 34.300,00 | KRW 43.900,00 | KRW 31.200,00 | 4,92M |
| 2026-05-28 | KRW 34.600,00 | +%29,83 | KRW 34.600,00 | KRW 34.600,00 | KRW 34.600,00 | 303,34K |
| 2026-05-27 | KRW 26.650,00 | -%7,14 | KRW 28.550,00 | KRW 28.600,00 | KRW 26.550,00 | 179,83K |
| 2026-05-26 | KRW 28.700,00 | -%3,37 | KRW 30.500,00 | KRW 30.500,00 | KRW 28.700,00 | 149,49K |
| 2026-05-22 | KRW 29.700,00 | +%7,22 | KRW 28.700,00 | KRW 30.000,00 | KRW 28.600,00 | 123,92K |