SL Corporation 005850
KRX · Güney Kore · Üretici İmalatı
KRW 52.400,00+3.100,00 (+%6,29)
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 49.300,00 | -%0,80 | KRW 50.000,00 | KRW 50.100,00 | KRW 49.000,00 | 49,96K |
| 2026-09-29 | KRW 49.700,00 | -%1,78 | KRW 50.200,00 | KRW 50.400,00 | KRW 48.900,00 | 51,41K |
| 2026-09-28 | KRW 50.600,00 | +%4,76 | KRW 48.400,00 | KRW 50.800,00 | KRW 48.400,00 | 92,92K |
| 2026-09-23 | KRW 48.300,00 | -%1,83 | KRW 49.650,00 | KRW 49.650,00 |
| KRW 47.850,00 |
| 105,79K |
| 2026-09-22 | KRW 49.200,00 | -%0,10 | KRW 49.800,00 | KRW 50.300,00 | KRW 49.000,00 | 58,41K |
| 2026-09-21 | KRW 49.250,00 | -%1,50 | KRW 50.300,00 | KRW 50.400,00 | KRW 49.150,00 | 51,10K |
| 2026-09-18 | KRW 50.000,00 | -%0,99 | KRW 51.100,00 | KRW 51.300,00 | KRW 50.000,00 | 56,19K |
| 2026-09-17 | KRW 50.500,00 | +%0,40 | KRW 50.500,00 | KRW 50.900,00 | KRW 50.000,00 | 51,33K |
| 2026-09-16 | KRW 50.300,00 | -%0,79 | KRW 50.700,00 | KRW 50.700,00 | KRW 49.700,00 | 57,48K |
| 2026-09-15 | KRW 50.700,00 | -%0,20 | KRW 50.500,00 | KRW 52.100,00 | KRW 50.200,00 | 61,22K |
| 2026-09-14 | KRW 50.800,00 | -%2,68 | KRW 51.300,00 | KRW 51.400,00 | KRW 50.200,00 | 63,50K |
| 2026-09-11 | KRW 52.200,00 | +%0,77 | KRW 51.200,00 | KRW 52.600,00 | KRW 50.900,00 | 69,85K |
| 2026-09-10 | KRW 51.800,00 | +%1,37 | KRW 50.500,00 | KRW 51.800,00 | KRW 50.000,00 | 121,52K |
| 2026-09-09 | KRW 51.100,00 | +%0,59 | KRW 50.700,00 | KRW 51.400,00 | KRW 50.400,00 | 45,36K |
| 2026-09-08 | KRW 50.800,00 | -%2,12 | KRW 52.500,00 | KRW 52.500,00 | KRW 50.800,00 | 55,91K |
| 2026-09-07 | KRW 51.900,00 | +%0,97 | KRW 51.900,00 | KRW 52.300,00 | KRW 51.500,00 | 40,32K |
| 2026-09-04 | KRW 51.400,00 | +%1,18 | KRW 51.200,00 | KRW 51.800,00 | KRW 50.700,00 | 40,02K |
| 2026-09-03 | KRW 50.800,00 | +%1,40 | KRW 50.600,00 | KRW 51.800,00 | KRW 49.900,00 | 71,20K |
| 2026-09-02 | KRW 50.100,00 | -%5,29 | KRW 52.100,00 | KRW 54.100,00 | KRW 49.750,00 | 139,73K |
| 2026-09-01 | KRW 52.900,00 | -%0,56 | KRW 53.200,00 | KRW 53.800,00 | KRW 52.100,00 | 35,65K |
| 2026-08-31 | KRW 53.200,00 | +%1,53 | KRW 51.900,00 | KRW 53.600,00 | KRW 50.700,00 | 63,97K |
| 2026-08-28 | KRW 52.400,00 | -%0,38 | KRW 52.600,00 | KRW 53.000,00 | KRW 51.800,00 | 64,73K |
| 2026-08-27 | KRW 52.600,00 | -%0,75 | KRW 53.500,00 | KRW 54.500,00 | KRW 52.100,00 | 75,88K |
| 2026-08-26 | KRW 53.000,00 | -%0,93 | KRW 54.100,00 | KRW 54.700,00 | KRW 52.700,00 | 79,58K |
| 2026-08-25 | KRW 53.500,00 | %0,00 | KRW 53.900,00 | KRW 54.000,00 | KRW 51.300,00 | 81,10K |
| 2026-08-24 | KRW 53.500,00 | +%2,10 | KRW 52.900,00 | KRW 53.800,00 | KRW 52.200,00 | 73,13K |
| 2026-08-21 | KRW 52.400,00 | -%2,42 | KRW 53.200,00 | KRW 53.200,00 | KRW 51.300,00 | 84,63K |
| 2026-08-20 | KRW 53.700,00 | -%2,01 | KRW 55.300,00 | KRW 55.500,00 | KRW 53.200,00 | 91,59K |
| 2026-08-19 | KRW 54.800,00 | -%6,00 | KRW 56.500,00 | KRW 58.300,00 | KRW 54.500,00 | 181,08K |
| 2026-08-18 | KRW 58.300,00 | -%5,36 | KRW 62.800,00 | KRW 63.400,00 | KRW 57.600,00 | 147,99K |
| 2026-08-14 | KRW 61.600,00 | +%4,41 | KRW 58.800,00 | KRW 61.900,00 | KRW 58.700,00 | 121,39K |
| 2026-08-13 | KRW 59.000,00 | +%2,79 | KRW 58.000,00 | KRW 60.500,00 | KRW 57.700,00 | 107,34K |
| 2026-08-12 | KRW 57.400,00 | +%0,88 | KRW 56.600,00 | KRW 58.500,00 | KRW 56.200,00 | 96,95K |
| 2026-08-11 | KRW 56.900,00 | -%0,35 | KRW 56.600,00 | KRW 57.900,00 | KRW 56.200,00 | 46,36K |
| 2026-08-10 | KRW 57.100,00 | +%3,44 | KRW 54.800,00 | KRW 57.300,00 | KRW 54.500,00 | 55,87K |
| 2026-08-07 | KRW 55.200,00 | -%2,82 | KRW 56.400,00 | KRW 57.000,00 | KRW 53.600,00 | 103,08K |
| 2026-08-06 | KRW 56.800,00 | +%1,25 | KRW 56.000,00 | KRW 57.400,00 | KRW 55.200,00 | 55,82K |
| 2026-08-05 | KRW 56.100,00 | +%3,70 | KRW 54.800,00 | KRW 56.700,00 | KRW 54.700,00 | 93,04K |
| 2026-08-04 | KRW 54.100,00 | %0,00 | KRW 53.700,00 | KRW 54.100,00 | KRW 51.800,00 | 76,14K |
| 2026-08-03 | KRW 54.100,00 | +%2,27 | KRW 51.600,00 | KRW 55.400,00 | KRW 51.600,00 | 76,21K |
| 2026-07-31 | KRW 52.900,00 | +%5,59 | KRW 51.800,00 | KRW 53.600,00 | KRW 50.700,00 | 71,77K |
| 2026-07-30 | KRW 50.100,00 | +%0,70 | KRW 49.750,00 | KRW 52.700,00 | KRW 49.400,00 | 81,71K |
| 2026-07-29 | KRW 49.750,00 | -%3,59 | KRW 52.300,00 | KRW 53.600,00 | KRW 47.750,00 | 114,88K |
| 2026-07-28 | KRW 51.600,00 | -%6,18 | KRW 53.600,00 | KRW 53.900,00 | KRW 51.000,00 | 63,66K |
| 2026-07-27 | KRW 55.000,00 | +%1,29 | KRW 54.800,00 | KRW 56.000,00 | KRW 53.600,00 | 69,28K |
| 2026-07-24 | KRW 54.300,00 | -%4,57 | KRW 56.000,00 | KRW 56.300,00 | KRW 53.600,00 | 72,50K |
| 2026-07-23 | KRW 56.900,00 | +%4,98 | KRW 54.800,00 | KRW 57.400,00 | KRW 54.200,00 | 126,43K |
| 2026-07-22 | KRW 54.200,00 | +%2,85 | KRW 55.000,00 | KRW 57.200,00 | KRW 54.000,00 | 87,66K |
| 2026-07-21 | KRW 52.700,00 | +%2,53 | KRW 51.500,00 | KRW 53.400,00 | KRW 50.700,00 | 71,14K |
| 2026-07-20 | KRW 51.400,00 | -%5,51 | KRW 53.800,00 | KRW 53.800,00 | KRW 50.900,00 | 66,48K |
| 2026-07-16 | KRW 54.400,00 | -%0,91 | KRW 53.800,00 | KRW 55.500,00 | KRW 52.400,00 | 79,34K |
| 2026-07-15 | KRW 54.900,00 | +%3,78 | KRW 53.900,00 | KRW 55.600,00 | KRW 53.700,00 | 77,32K |
| 2026-07-14 | KRW 52.900,00 | -%2,40 | KRW 54.100,00 | KRW 54.300,00 | KRW 50.000,00 | 166,85K |
| 2026-07-13 | KRW 54.200,00 | -%2,69 | KRW 56.000,00 | KRW 57.600,00 | KRW 53.500,00 | 76,25K |
| 2026-07-10 | KRW 55.700,00 | -%1,42 | KRW 56.100,00 | KRW 58.200,00 | KRW 55.600,00 | 122,82K |
| 2026-07-09 | KRW 56.500,00 | -%1,57 | KRW 57.800,00 | KRW 57.800,00 | KRW 52.900,00 | 157,92K |
| 2026-07-08 | KRW 57.400,00 | -%1,03 | KRW 56.500,00 | KRW 61.500,00 | KRW 56.300,00 | 128,39K |
| 2026-07-07 | KRW 58.000,00 | -%3,33 | KRW 60.100,00 | KRW 60.500,00 | KRW 55.400,00 | 120,79K |
| 2026-07-06 | KRW 60.000,00 | +%0,67 | KRW 59.700,00 | KRW 61.300,00 | KRW 57.600,00 | 85,59K |
| 2026-07-03 | KRW 59.600,00 | +%4,38 | KRW 58.000,00 | KRW 59.700,00 | KRW 56.300,00 | 190,27K |
| 2026-07-02 | KRW 57.100,00 | -%2,23 | KRW 57.400,00 | KRW 59.300,00 | KRW 54.800,00 | 91,82K |
| 2026-07-01 | KRW 58.400,00 | +%3,00 | KRW 57.600,00 | KRW 59.200,00 | KRW 56.600,00 | 116,25K |
| 2026-06-30 | KRW 56.700,00 | -%3,24 | KRW 60.000,00 | KRW 60.100,00 | KRW 56.600,00 | 139,14K |
| 2026-06-29 | KRW 58.600,00 | +%6,93 | KRW 56.500,00 | KRW 58.900,00 | KRW 53.800,00 | 178,46K |
| 2026-06-26 | KRW 54.800,00 | -%2,84 | KRW 55.600,00 | KRW 56.300,00 | KRW 52.800,00 | 150,88K |
| 2026-06-25 | KRW 56.400,00 | -%2,25 | KRW 59.000,00 | KRW 60.500,00 | KRW 55.600,00 | 158,54K |
| 2026-06-24 | KRW 57.700,00 | -%1,54 | KRW 59.400,00 | KRW 60.000,00 | KRW 56.600,00 | 126,88K |
| 2026-06-23 | KRW 58.600,00 | -%7,72 | KRW 63.000,00 | KRW 64.800,00 | KRW 58.500,00 | 151,09K |
| 2026-06-22 | KRW 63.500,00 | -%4,37 | KRW 65.600,00 | KRW 69.800,00 | KRW 63.100,00 | 215,45K |
| 2026-06-19 | KRW 66.400,00 | -%4,32 | KRW 69.400,00 | KRW 70.200,00 | KRW 65.200,00 | 164,85K |
| 2026-06-18 | KRW 69.400,00 | -%5,06 | KRW 72.500,00 | KRW 72.800,00 | KRW 69.200,00 | 138,15K |
| 2026-06-17 | KRW 73.100,00 | -%4,07 | KRW 78.000,00 | KRW 78.000,00 | KRW 73.000,00 | 182,95K |
| 2026-06-16 | KRW 76.200,00 | +%0,40 | KRW 77.200,00 | KRW 77.950,00 | KRW 73.600,00 | 220,70K |
| 2026-06-15 | KRW 75.900,00 | +%12,11 | KRW 69.700,00 | KRW 79.500,00 | KRW 69.000,00 | 421,48K |
| 2026-06-12 | KRW 67.700,00 | +%4,31 | KRW 67.200,00 | KRW 72.000,00 | KRW 66.300,00 | 199,66K |
| 2026-06-11 | KRW 64.900,00 | +%2,20 | KRW 61.600,00 | KRW 64.900,00 | KRW 60.100,00 | 291,50K |
| 2026-06-10 | KRW 63.500,00 | -%2,61 | KRW 64.600,00 | KRW 67.600,00 | KRW 61.000,00 | 153,75K |
| 2026-06-09 | KRW 65.200,00 | +%2,03 | KRW 65.400,00 | KRW 67.900,00 | KRW 61.800,00 | 184,77K |
| 2026-06-08 | KRW 63.900,00 | -%8,32 | KRW 63.800,00 | KRW 67.600,00 | KRW 63.100,00 | 181,64K |
| 2026-06-05 | KRW 69.700,00 | -%2,11 | KRW 70.100,00 | KRW 71.000,00 | KRW 66.000,00 | 152,38K |
| 2026-06-04 | KRW 71.200,00 | +%3,19 | KRW 67.100,00 | KRW 72.000,00 | KRW 66.800,00 | 174,67K |
| 2026-06-02 | KRW 69.000,00 | -%7,01 | KRW 73.200,00 | KRW 74.700,00 | KRW 68.000,00 | 267,46K |
| 2026-06-01 | KRW 74.200,00 | -%1,20 | KRW 73.600,00 | KRW 76.100,00 | KRW 70.300,00 | 213,89K |
| 2026-05-29 | KRW 75.100,00 | -%0,66 | KRW 76.200,00 | KRW 79.100,00 | KRW 73.900,00 | 364,22K |
| 2026-05-28 | KRW 75.600,00 | +%4,13 | KRW 74.400,00 | KRW 79.500,00 | KRW 72.200,00 | 450,58K |
| 2026-05-27 | KRW 72.600,00 | -%4,10 | KRW 75.100,00 | KRW 75.300,00 | KRW 71.100,00 | 247,79K |
| 2026-05-26 | KRW 75.700,00 | -%0,13 | KRW 78.200,00 | KRW 78.300,00 | KRW 74.000,00 | 254,84K |
| 2026-05-22 | KRW 75.800,00 | +%10,66 | KRW 68.600,00 | KRW 77.300,00 | KRW 68.000,00 | 599,20K |
| 2026-05-21 | KRW 68.500,00 | +%16,30 | KRW 60.700,00 | KRW 68.900,00 | KRW 60.200,00 | 287,34K |
| 2026-05-20 | KRW 58.900,00 | -%5,76 | KRW 61.200,00 | KRW 62.300,00 | KRW 57.000,00 | 225,53K |