SEMPIO COMPANY 007540
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 46.700,00+150,00 (+%0,32)
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 46.700,00 | +%0,32 | KRW 46.500,00 | KRW 46.900,00 | KRW 46.250,00 | 6,32K |
| 2026-10-01 | KRW 46.550,00 | +%0,76 | KRW 46.050,00 | KRW 46.550,00 | KRW 45.850,00 | 6,02K |
| 2026-09-30 | KRW 46.200,00 | -%1,39 | KRW 46.550,00 | KRW 46.750,00 | KRW 46.000,00 | 11,33K |
| 2026-09-29 | KRW 46.850,00 | -%1,16 | KRW 47.300,00 | KRW 47.400,00 | KRW 46.450,00 | 12,07K |
| 2026-09-28 | KRW 47.400,00 | %0,00 | KRW 47.450,00 | KRW 47.700,00 | KRW 46.800,00 | 14,52K |
| 2026-09-23 | KRW 47.400,00 | +%0,85 | KRW 47.050,00 | KRW 47.950,00 | KRW 46.650,00 | 18,74K |
| 2026-09-22 | KRW 47.000,00 | -%0,63 | KRW 47.300,00 | KRW 47.750,00 | KRW 46.200,00 | 24,42K |
| 2026-09-21 | KRW 47.300,00 | -%0,42 | KRW 47.500,00 | KRW 48.400,00 | KRW 47.000,00 | 26,37K |
| 2026-09-18 | KRW 47.500,00 | -%2,86 | KRW 48.900,00 | KRW 49.400,00 | KRW 47.000,00 | 53,21K |
| 2026-09-17 | KRW 48.900,00 | -%0,81 | KRW 48.800,00 | KRW 50.800,00 | KRW 48.750,00 | 35,33K |
| 2026-09-16 | KRW 49.300,00 | -%2,38 | KRW 50.700,00 | KRW 51.200,00 | KRW 49.300,00 | 37,62K |
| 2026-09-15 | KRW 50.500,00 | -%5,08 | KRW 53.200,00 | KRW 55.100,00 | KRW 50.200,00 | 83,10K |
| 2026-09-14 | KRW 53.200,00 | -%7,48 | KRW 57.000,00 | KRW 59.100,00 | KRW 52.300,00 | 155,05K |
| 2026-09-11 | KRW 57.500,00 | +%3,23 | KRW 72.400,00 | KRW 72.400,00 | KRW 55.800,00 | 961,73K |
| 2026-09-10 | KRW 55.700,00 | +%29,99 | KRW 55.700,00 | KRW 55.700,00 | KRW 55.700,00 | 44,52K |
| 2026-09-09 | KRW 42.850,00 | -%0,23 | KRW 42.950,00 | KRW 43.300,00 | KRW 42.800,00 | 939 |
| 2026-09-08 | KRW 42.950,00 | -%0,12 | KRW 43.300,00 | KRW 43.300,00 | KRW 42.900,00 | 1,08K |
| 2026-09-07 | KRW 43.000,00 | %0,00 | KRW 43.000,00 | KRW 43.800,00 | KRW 42.950,00 | 1,64K |
| 2026-09-04 | KRW 43.000,00 | +%0,23 | KRW 42.900,00 | KRW 43.250,00 | KRW 42.500,00 | 2,06K |
| 2026-09-03 | KRW 42.900,00 | -%1,04 | KRW 43.350,00 | KRW 43.350,00 | KRW 42.850,00 | 1,95K |
| 2026-09-02 | KRW 43.350,00 | -%1,92 | KRW 43.900,00 | KRW 43.900,00 | KRW 43.350,00 | 1,79K |
| 2026-09-01 | KRW 44.200,00 | +%0,68 | KRW 43.950,00 | KRW 44.200,00 | KRW 43.750,00 | 1,60K |
| 2026-08-31 | KRW 43.900,00 | -%0,11 | KRW 43.950,00 | KRW 44.150,00 | KRW 43.150,00 | 2,13K |
| 2026-08-28 | KRW 43.950,00 | +%0,80 | KRW 43.600,00 | KRW 44.250,00 | KRW 43.400,00 | 2,49K |
| 2026-08-27 | KRW 43.600,00 | -%1,80 | KRW 44.650,00 | KRW 44.650,00 | KRW 43.600,00 | 2,94K |
| 2026-08-26 | KRW 44.400,00 | -%0,78 | KRW 44.600,00 | KRW 45.450,00 | KRW 44.200,00 | 1,94K |
| 2026-08-25 | KRW 44.750,00 | +%0,67 | KRW 44.450,00 | KRW 44.850,00 | KRW 43.500,00 | 3,03K |
| 2026-08-24 | KRW 44.450,00 | +%0,79 | KRW 45.100,00 | KRW 45.100,00 | KRW 43.900,00 | 2,74K |
| 2026-08-21 | KRW 44.100,00 | -%0,23 | KRW 44.200,00 | KRW 44.900,00 | KRW 43.650,00 | 1,65K |
| 2026-08-20 | KRW 44.200,00 | -%0,11 | KRW 44.050,00 | KRW 44.650,00 | KRW 43.900,00 | 2,20K |
| 2026-08-19 | KRW 44.250,00 | -%1,01 | KRW 44.700,00 | KRW 44.700,00 | KRW 43.700,00 | 3,12K |
| 2026-08-18 | KRW 44.700,00 | -%2,51 | KRW 45.450,00 | KRW 45.550,00 | KRW 44.300,00 | 2,24K |
| 2026-08-14 | KRW 45.850,00 | +%2,80 | KRW 45.450,00 | KRW 46.150,00 | KRW 44.700,00 | 9,33K |
| 2026-08-13 | KRW 44.600,00 | -%1,22 | KRW 45.150,00 | KRW 45.450,00 | KRW 44.500,00 | 2,77K |
| 2026-08-12 | KRW 45.150,00 | -%1,95 | KRW 46.050,00 | KRW 46.650,00 | KRW 45.100,00 | 5,33K |
| 2026-08-11 | KRW 46.050,00 | +%0,77 | KRW 45.700,00 | KRW 46.600,00 | KRW 45.700,00 | 3,48K |
| 2026-08-10 | KRW 45.700,00 | +%2,12 | KRW 44.750,00 | KRW 46.000,00 | KRW 44.150,00 | 5,01K |
| 2026-08-07 | KRW 44.750,00 | +%2,05 | KRW 43.850,00 | KRW 45.450,00 | KRW 43.300,00 | 4,08K |
| 2026-08-06 | KRW 43.850,00 | -%0,79 | KRW 44.250,00 | KRW 44.500,00 | KRW 43.750,00 | 1,98K |
| 2026-08-05 | KRW 44.200,00 | +%0,34 | KRW 44.050,00 | KRW 44.800,00 | KRW 43.650,00 | 3,68K |
| 2026-08-04 | KRW 44.050,00 | +%1,73 | KRW 45.050,00 | KRW 45.050,00 | KRW 42.500,00 | 5,09K |
| 2026-08-03 | KRW 43.300,00 | -%0,23 | KRW 43.400,00 | KRW 43.850,00 | KRW 43.100,00 | 1,07K |
| 2026-07-31 | KRW 43.400,00 | +%1,28 | KRW 42.900,00 | KRW 44.500,00 | KRW 42.700,00 | 4,85K |
| 2026-07-30 | KRW 42.850,00 | %0,00 | KRW 41.750,00 | KRW 43.800,00 | KRW 41.750,00 | 6,41K |
| 2026-07-29 | KRW 42.850,00 | -%0,35 | KRW 42.700,00 | KRW 44.200,00 | KRW 41.800,00 | 8,75K |
| 2026-07-28 | KRW 43.000,00 | -%2,16 | KRW 43.950,00 | KRW 43.950,00 | KRW 42.500,00 | 5,15K |
| 2026-07-27 | KRW 43.950,00 | +%1,62 | KRW 43.700,00 | KRW 44.300,00 | KRW 43.350,00 | 2,11K |
| 2026-07-24 | KRW 43.250,00 | +%0,58 | KRW 43.000,00 | KRW 43.900,00 | KRW 42.500,00 | 4,08K |
| 2026-07-23 | KRW 43.000,00 | +%2,26 | KRW 42.300,00 | KRW 43.150,00 | KRW 42.200,00 | 2,90K |
| 2026-07-22 | KRW 42.050,00 | +%0,12 | KRW 42.500,00 | KRW 42.900,00 | KRW 41.950,00 | 4,11K |
| 2026-07-21 | KRW 42.000,00 | -%0,47 | KRW 43.700,00 | KRW 43.700,00 | KRW 41.750,00 | 4,33K |
| 2026-07-20 | KRW 42.200,00 | -%1,52 | KRW 42.800,00 | KRW 43.750,00 | KRW 41.900,00 | 6,94K |
| 2026-07-16 | KRW 42.850,00 | -%1,49 | KRW 43.950,00 | KRW 46.500,00 | KRW 42.850,00 | 34,36K |
| 2026-07-15 | KRW 43.500,00 | +%1,52 | KRW 42.850,00 | KRW 44.450,00 | KRW 42.850,00 | 10,63K |
| 2026-07-14 | KRW 42.850,00 | -%1,15 | KRW 43.400,00 | KRW 43.400,00 | KRW 42.200,00 | 4,92K |
| 2026-07-13 | KRW 43.350,00 | -%1,14 | KRW 43.850,00 | KRW 44.750,00 | KRW 42.800,00 | 3,12K |
| 2026-07-10 | KRW 43.850,00 | +%1,62 | KRW 43.150,00 | KRW 44.200,00 | KRW 43.150,00 | 3,04K |
| 2026-07-09 | KRW 43.150,00 | +%0,58 | KRW 42.550,00 | KRW 43.400,00 | KRW 42.250,00 | 3,41K |
| 2026-07-08 | KRW 42.900,00 | -%1,83 | KRW 43.925,00 | KRW 43.925,00 | KRW 42.500,00 | 6,20K |
| 2026-07-07 | KRW 43.700,00 | -%1,35 | KRW 44.300,00 | KRW 44.700,00 | KRW 43.200,00 | 3,00K |
| 2026-07-06 | KRW 44.300,00 | +%2,55 | KRW 43.100,00 | KRW 44.400,00 | KRW 43.100,00 | 4,27K |
| 2026-07-03 | KRW 43.200,00 | +%1,29 | KRW 42.350,00 | KRW 43.250,00 | KRW 41.700,00 | 3,45K |
| 2026-07-02 | KRW 42.650,00 | +%1,55 | KRW 41.950,00 | KRW 42.900,00 | KRW 41.650,00 | 2,54K |
| 2026-07-01 | KRW 42.000,00 | +%0,48 | KRW 41.800,00 | KRW 42.850,00 | KRW 41.500,00 | 2,00K |
| 2026-06-30 | KRW 41.800,00 | -%1,53 | KRW 42.650,00 | KRW 42.650,00 | KRW 41.600,00 | 2,45K |
| 2026-06-29 | KRW 42.450,00 | +%6,52 | KRW 39.750,00 | KRW 42.550,00 | KRW 39.750,00 | 5,38K |
| 2026-06-26 | KRW 39.850,00 | -%1,85 | KRW 40.650,00 | KRW 41.450,00 | KRW 39.800,00 | 7,19K |
| 2026-06-25 | KRW 40.600,00 | -%1,81 | KRW 41.050,00 | KRW 41.850,00 | KRW 40.600,00 | 4,13K |
| 2026-06-24 | KRW 41.350,00 | +%1,47 | KRW 40.500,00 | KRW 41.800,00 | KRW 40.400,00 | 8,81K |
| 2026-06-23 | KRW 40.750,00 | -%0,12 | KRW 40.800,00 | KRW 41.450,00 | KRW 40.550,00 | 6,54K |
| 2026-06-22 | KRW 40.800,00 | -%1,57 | KRW 41.600,00 | KRW 42.450,00 | KRW 40.500,00 | 7,00K |
| 2026-06-19 | KRW 41.450,00 | -%1,54 | KRW 41.900,00 | KRW 41.900,00 | KRW 40.750,00 | 5,80K |
| 2026-06-18 | KRW 42.100,00 | -%2,09 | KRW 42.700,00 | KRW 42.950,00 | KRW 41.850,00 | 3,06K |
| 2026-06-17 | KRW 43.000,00 | -%0,23 | KRW 43.100,00 | KRW 43.350,00 | KRW 42.700,00 | 2,26K |
| 2026-06-16 | KRW 43.100,00 | +%0,58 | KRW 43.200,00 | KRW 43.300,00 | KRW 42.700,00 | 1,69K |
| 2026-06-15 | KRW 42.850,00 | -%1,15 | KRW 44.100,00 | KRW 44.100,00 | KRW 42.750,00 | 5,71K |
| 2026-06-12 | KRW 43.350,00 | +%1,88 | KRW 42.850,00 | KRW 44.150,00 | KRW 42.650,00 | 9,70K |
| 2026-06-11 | KRW 42.550,00 | +%1,43 | KRW 41.900,00 | KRW 42.550,00 | KRW 41.450,00 | 10,16K |
| 2026-06-10 | KRW 41.950,00 | -%0,71 | KRW 41.750,00 | KRW 43.100,00 | KRW 40.900,00 | 8,21K |
| 2026-06-09 | KRW 42.250,00 | +%3,55 | KRW 40.800,00 | KRW 43.350,00 | KRW 40.800,00 | 11,17K |
| 2026-06-08 | KRW 40.800,00 | -%5,34 | KRW 42.800,00 | KRW 42.800,00 | KRW 40.800,00 | 6,11K |
| 2026-06-05 | KRW 43.100,00 | %0,00 | KRW 43.000,00 | KRW 43.850,00 | KRW 42.350,00 | 5,45K |
| 2026-06-04 | KRW 43.100,00 | -%0,92 | KRW 43.500,00 | KRW 44.450,00 | KRW 42.450,00 | 5,25K |
| 2026-06-02 | KRW 43.500,00 | -%1,81 | KRW 44.150,00 | KRW 44.150,00 | KRW 42.600,00 | 6,80K |
| 2026-06-01 | KRW 44.300,00 | +%0,11 | KRW 44.250,00 | KRW 44.650,00 | KRW 43.600,00 | 8,66K |
| 2026-05-29 | KRW 44.250,00 | -%2,85 | KRW 45.900,00 | KRW 45.900,00 | KRW 44.100,00 | 2,97K |
| 2026-05-28 | KRW 45.550,00 | +%1,00 | KRW 45.000,00 | KRW 45.550,00 | KRW 44.150,00 | 4,99K |
| 2026-05-27 | KRW 45.100,00 | -%2,49 | KRW 46.300,00 | KRW 46.400,00 | KRW 45.000,00 | 6,46K |
| 2026-05-26 | KRW 46.250,00 | -%2,73 | KRW 47.650,00 | KRW 48.000,00 | KRW 46.250,00 | 6,91K |
| 2026-05-22 | KRW 47.550,00 | +%1,17 | KRW 47.000,00 | KRW 47.850,00 | KRW 46.900,00 | 3,44K |