LX INTERNATIONAL CORP. 001120
KRX · Güney Kore · Dağıtım Hizmetleri
KRW 42.450,00-850,00 (-%1,96)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 43.300,00 | +%7,18 | KRW 41.250,00 | KRW 43.500,00 | KRW 40.600,00 | 169,75K |
| 2026-09-29 | KRW 40.400,00 | -%1,34 | KRW 41.000,00 | KRW 41.000,00 | KRW 39.650,00 | 92,22K |
| 2026-09-28 | KRW 40.950,00 | +%1,87 | KRW 40.400,00 | KRW 41.450,00 | KRW 40.050,00 | 61,33K |
| 2026-09-23 | KRW 40.200,00 | -%2,90 | KRW 41.500,00 | KRW 41.700,00 |
| KRW 39.950,00 |
| 69,86K |
| 2026-09-22 | KRW 41.400,00 | -%0,60 | KRW 41.600,00 | KRW 41.700,00 | KRW 40.950,00 | 87,42K |
| 2026-09-21 | KRW 41.650,00 | +%0,24 | KRW 42.100,00 | KRW 42.450,00 | KRW 41.450,00 | 95,18K |
| 2026-09-18 | KRW 41.550,00 | -%0,60 | KRW 41.950,00 | KRW 42.650,00 | KRW 41.550,00 | 164,07K |
| 2026-09-17 | KRW 41.800,00 | +%0,36 | KRW 41.450,00 | KRW 42.750,00 | KRW 40.850,00 | 171,17K |
| 2026-09-16 | KRW 41.650,00 | +%4,65 | KRW 40.050,00 | KRW 42.000,00 | KRW 39.850,00 | 229,96K |
| 2026-09-15 | KRW 39.800,00 | -%2,09 | KRW 40.350,00 | KRW 40.800,00 | KRW 39.600,00 | 79,38K |
| 2026-09-14 | KRW 40.650,00 | -%0,61 | KRW 40.900,00 | KRW 41.150,00 | KRW 40.050,00 | 67,62K |
| 2026-09-11 | KRW 40.900,00 | +%2,12 | KRW 40.100,00 | KRW 41.200,00 | KRW 39.600,00 | 59,50K |
| 2026-09-10 | KRW 40.050,00 | -%0,99 | KRW 40.450,00 | KRW 40.850,00 | KRW 40.000,00 | 81,81K |
| 2026-09-09 | KRW 40.450,00 | +%1,38 | KRW 39.800,00 | KRW 40.650,00 | KRW 39.550,00 | 56,45K |
| 2026-09-08 | KRW 39.900,00 | %0,00 | KRW 39.950,00 | KRW 40.550,00 | KRW 38.950,00 | 93,32K |
| 2026-09-07 | KRW 39.900,00 | -%0,99 | KRW 40.300,00 | KRW 40.400,00 | KRW 39.200,00 | 93,02K |
| 2026-09-04 | KRW 40.300,00 | -%0,37 | KRW 40.450,00 | KRW 40.700,00 | KRW 39.650,00 | 70,84K |
| 2026-09-03 | KRW 40.450,00 | +%2,41 | KRW 39.450,00 | KRW 40.650,00 | KRW 38.450,00 | 126,94K |
| 2026-09-02 | KRW 39.500,00 | -%0,50 | KRW 39.550,00 | KRW 40.200,00 | KRW 39.150,00 | 64,08K |
| 2026-09-01 | KRW 39.700,00 | +%1,93 | KRW 38.950,00 | KRW 40.400,00 | KRW 38.650,00 | 102,15K |
| 2026-08-31 | KRW 38.950,00 | +%0,91 | KRW 38.300,00 | KRW 38.950,00 | KRW 37.800,00 | 49,31K |
| 2026-08-28 | KRW 38.600,00 | +%1,18 | KRW 38.300,00 | KRW 38.700,00 | KRW 37.350,00 | 48,77K |
| 2026-08-27 | KRW 38.150,00 | -%0,91 | KRW 38.500,00 | KRW 38.700,00 | KRW 38.000,00 | 35,12K |
| 2026-08-26 | KRW 38.500,00 | +%0,52 | KRW 38.300,00 | KRW 38.700,00 | KRW 37.850,00 | 39,89K |
| 2026-08-25 | KRW 38.300,00 | +%0,39 | KRW 38.000,00 | KRW 38.500,00 | KRW 37.250,00 | 55,43K |
| 2026-08-24 | KRW 38.150,00 | +%0,66 | KRW 37.950,00 | KRW 38.150,00 | KRW 36.950,00 | 84,67K |
| 2026-08-21 | KRW 37.900,00 | %0,00 | KRW 37.700,00 | KRW 38.100,00 | KRW 37.000,00 | 73,78K |
| 2026-08-20 | KRW 37.900,00 | -%1,43 | KRW 39.000,00 | KRW 39.100,00 | KRW 37.750,00 | 74,98K |
| 2026-08-19 | KRW 38.450,00 | -%0,13 | KRW 38.100,00 | KRW 39.000,00 | KRW 37.150,00 | 94,02K |
| 2026-08-18 | KRW 38.500,00 | +%1,85 | KRW 38.150,00 | KRW 38.800,00 | KRW 37.600,00 | 93,83K |
| 2026-08-14 | KRW 37.800,00 | +%0,53 | KRW 37.500,00 | KRW 38.200,00 | KRW 37.450,00 | 57,07K |
| 2026-08-13 | KRW 37.600,00 | -%0,53 | KRW 38.100,00 | KRW 38.200,00 | KRW 37.300,00 | 43,81K |
| 2026-08-12 | KRW 37.800,00 | +%0,13 | KRW 37.750,00 | KRW 38.500,00 | KRW 37.300,00 | 64,40K |
| 2026-08-11 | KRW 37.750,00 | +%0,27 | KRW 38.000,00 | KRW 38.000,00 | KRW 37.250,00 | 51,69K |
| 2026-08-10 | KRW 37.650,00 | -%0,40 | KRW 38.400,00 | KRW 38.400,00 | KRW 37.100,00 | 47,14K |
| 2026-08-07 | KRW 37.800,00 | +%1,07 | KRW 37.450,00 | KRW 38.150,00 | KRW 37.300,00 | 60,29K |
| 2026-08-06 | KRW 37.400,00 | +%0,67 | KRW 37.200,00 | KRW 37.650,00 | KRW 36.500,00 | 70,45K |
| 2026-08-05 | KRW 37.150,00 | +%0,27 | KRW 37.100,00 | KRW 37.800,00 | KRW 36.150,00 | 101,47K |
| 2026-08-04 | KRW 37.050,00 | +%10,43 | KRW 34.300,00 | KRW 37.125,00 | KRW 33.550,00 | 201,17K |
| 2026-08-03 | KRW 33.550,00 | -%10,29 | KRW 38.000,00 | KRW 38.000,00 | KRW 33.300,00 | 328,39K |
| 2026-07-31 | KRW 37.400,00 | +%4,76 | KRW 36.800,00 | KRW 37.800,00 | KRW 35.650,00 | 183,49K |
| 2026-07-30 | KRW 35.700,00 | +%1,42 | KRW 34.500,00 | KRW 37.200,00 | KRW 34.500,00 | 85,83K |
| 2026-07-29 | KRW 35.200,00 | -%3,83 | KRW 36.050,00 | KRW 37.150,00 | KRW 34.650,00 | 112,39K |
| 2026-07-28 | KRW 36.600,00 | -%2,92 | KRW 37.650,00 | KRW 37.700,00 | KRW 35.750,00 | 105,30K |
| 2026-07-27 | KRW 37.700,00 | -%4,07 | KRW 39.300,00 | KRW 39.500,00 | KRW 37.600,00 | 53,43K |
| 2026-07-24 | KRW 39.300,00 | -%1,01 | KRW 39.150,00 | KRW 40.550,00 | KRW 39.050,00 | 100,98K |
| 2026-07-23 | KRW 39.700,00 | +%7,15 | KRW 37.650,00 | KRW 40.000,00 | KRW 37.300,00 | 128,09K |
| 2026-07-22 | KRW 37.050,00 | -%1,20 | KRW 37.700,00 | KRW 38.250,00 | KRW 37.050,00 | 53,43K |
| 2026-07-21 | KRW 37.500,00 | +%2,60 | KRW 36.050,00 | KRW 38.000,00 | KRW 36.050,00 | 55,92K |
| 2026-07-20 | KRW 36.550,00 | -%0,68 | KRW 36.750,00 | KRW 37.250,00 | KRW 35.900,00 | 72,83K |
| 2026-07-16 | KRW 36.800,00 | +%0,27 | KRW 36.700,00 | KRW 37.500,00 | KRW 36.250,00 | 68,54K |
| 2026-07-15 | KRW 36.700,00 | +%0,14 | KRW 37.000,00 | KRW 37.500,00 | KRW 36.350,00 | 48,24K |
| 2026-07-14 | KRW 36.650,00 | -%1,48 | KRW 37.350,00 | KRW 37.600,00 | KRW 35.800,00 | 80,96K |
| 2026-07-13 | KRW 37.200,00 | +%0,27 | KRW 37.150,00 | KRW 38.350,00 | KRW 36.000,00 | 118,11K |
| 2026-07-10 | KRW 37.100,00 | -%0,13 | KRW 37.050,00 | KRW 37.650,00 | KRW 36.550,00 | 88,57K |
| 2026-07-09 | KRW 37.150,00 | +%1,23 | KRW 36.450,00 | KRW 37.300,00 | KRW 36.000,00 | 99,01K |
| 2026-07-08 | KRW 36.700,00 | -%3,17 | KRW 36.550,00 | KRW 37.850,00 | KRW 36.500,00 | 84,42K |
| 2026-07-07 | KRW 37.900,00 | -%0,13 | KRW 37.750,00 | KRW 38.200,00 | KRW 37.050,00 | 82,68K |
| 2026-07-06 | KRW 37.950,00 | +%0,40 | KRW 38.000,00 | KRW 38.600,00 | KRW 37.200,00 | 74,12K |
| 2026-07-03 | KRW 37.800,00 | +%1,48 | KRW 37.400,00 | KRW 38.200,00 | KRW 36.300,00 | 87,22K |
| 2026-07-02 | KRW 37.250,00 | -%1,46 | KRW 37.800,00 | KRW 38.250,00 | KRW 36.700,00 | 221,52K |
| 2026-07-01 | KRW 37.800,00 | +%2,72 | KRW 37.050,00 | KRW 38.500,00 | KRW 36.550,00 | 118,26K |
| 2026-06-30 | KRW 36.800,00 | +%4,10 | KRW 37.250,00 | KRW 37.450,00 | KRW 35.500,00 | 232,32K |
| 2026-06-29 | KRW 35.350,00 | +%3,97 | KRW 34.050,00 | KRW 35.700,00 | KRW 33.800,00 | 191,93K |
| 2026-06-26 | KRW 34.000,00 | -%2,72 | KRW 34.750,00 | KRW 34.800,00 | KRW 33.600,00 | 275,97K |
| 2026-06-25 | KRW 34.950,00 | +%0,29 | KRW 35.400,00 | KRW 35.850,00 | KRW 34.450,00 | 214,80K |
| 2026-06-24 | KRW 34.850,00 | %0,00 | KRW 34.750,00 | KRW 35.300,00 | KRW 33.950,00 | 202,75K |
| 2026-06-23 | KRW 34.850,00 | -%2,11 | KRW 35.150,00 | KRW 35.600,00 | KRW 33.050,00 | 151,22K |
| 2026-06-22 | KRW 35.600,00 | -%4,17 | KRW 36.050,00 | KRW 37.100,00 | KRW 33.400,00 | 156,86K |
| 2026-06-19 | KRW 37.150,00 | -%2,24 | KRW 38.000,00 | KRW 38.300,00 | KRW 35.950,00 | 164,57K |
| 2026-06-18 | KRW 38.000,00 | -%4,16 | KRW 39.450,00 | KRW 39.550,00 | KRW 38.000,00 | 177,32K |
| 2026-06-17 | KRW 39.650,00 | -%6,71 | KRW 42.300,00 | KRW 42.450,00 | KRW 38.900,00 | 353,81K |
| 2026-06-16 | KRW 42.500,00 | +%3,91 | KRW 41.000,00 | KRW 42.800,00 | KRW 39.500,00 | 652,48K |
| 2026-06-15 | KRW 40.900,00 | +%2,12 | KRW 40.250,00 | KRW 41.800,00 | KRW 39.500,00 | 431,33K |
| 2026-06-12 | KRW 40.050,00 | +%0,13 | KRW 40.300,00 | KRW 40.800,00 | KRW 38.000,00 | 829,53K |
| 2026-06-11 | KRW 40.000,00 | +%3,90 | KRW 38.450,00 | KRW 40.250,00 | KRW 37.900,00 | 138,08K |
| 2026-06-10 | KRW 38.500,00 | -%0,77 | KRW 38.250,00 | KRW 39.550,00 | KRW 37.300,00 | 154 |
| 2026-06-09 | KRW 38.800,00 | +%2,51 | KRW 38.350,00 | KRW 39.750,00 | KRW 37.250,00 | 156,77K |
| 2026-06-08 | KRW 37.850,00 | -%4,30 | KRW 37.250,00 | KRW 41.100,00 | KRW 37.250,00 | 178,57K |
| 2026-06-05 | KRW 39.550,00 | +%1,15 | KRW 39.450,00 | KRW 40.300,00 | KRW 38.200,00 | 152,27K |
| 2026-06-04 | KRW 39.100,00 | +%0,51 | KRW 38.750,00 | KRW 39.350,00 | KRW 37.900,00 | 171,28K |
| 2026-06-02 | KRW 38.900,00 | -%2,75 | KRW 39.150,00 | KRW 39.150,00 | KRW 37.700,00 | 208,14K |
| 2026-06-01 | KRW 40.000,00 | -%4,65 | KRW 41.300,00 | KRW 41.750,00 | KRW 39.750,00 | 200,57K |
| 2026-05-29 | KRW 41.950,00 | -%1,64 | KRW 42.600,00 | KRW 43.350,00 | KRW 40.350,00 | 208,30K |
| 2026-05-28 | KRW 42.650,00 | -%0,81 | KRW 43.100,00 | KRW 43.250,00 | KRW 41.900,00 | 92,77K |
| 2026-05-27 | KRW 43.000,00 | -%2,93 | KRW 44.450,00 | KRW 44.450,00 | KRW 42.750,00 | 102,91K |
| 2026-05-26 | KRW 44.300,00 | -%3,49 | KRW 46.050,00 | KRW 46.500,00 | KRW 43.550,00 | 176,14K |
| 2026-05-22 | KRW 45.900,00 | +%4,32 | KRW 44.350,00 | KRW 46.250,00 | KRW 44.350,00 | 119,17K |
| 2026-05-21 | KRW 44.000,00 | +%1,03 | KRW 44.250,00 | KRW 44.850,00 | KRW 43.000,00 | 148,47K |
| 2026-05-20 | KRW 43.550,00 | -%1,69 | KRW 44.700,00 | KRW 44.800,00 | KRW 42.500,00 | 101,72K |