SKC Co., Ltd. 011790
KRX · Güney Kore · Proses Endüstrileri
KRW 104.800,00+5.500,00 (+%5,54)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 104.800,00 | +%5,54 | KRW 97.400,00 | KRW 106.300,00 | KRW 95.500,00 | 498,64K |
| 2026-09-30 | KRW 99.300,00 | +%7,93 | KRW 93.900,00 | KRW 99.500,00 | KRW 93.500,00 | 385,87K |
| 2026-09-29 | KRW 92.000,00 | +%0,44 | KRW 90.200,00 | KRW 93.200,00 | KRW 89.000,00 | 204,72K |
| 2026-09-28 | KRW 91.600,00 | +%2,46 | KRW 91.000,00 | KRW 93.300,00 | KRW 90.000,00 | 174,79K |
| 2026-09-23 | KRW 89.400,00 | +%1,13 | KRW 90.000,00 | KRW 90.400,00 | KRW 87.900,00 | 98,91K |
| 2026-09-22 | KRW 88.400,00 | +%0,45 | KRW 89.700,00 | KRW 90.600,00 | KRW 88.000,00 | 138,57K |
| 2026-09-21 | KRW 88.000,00 | +%0,34 | KRW 87.800,00 | KRW 89.400,00 | KRW 86.200,00 | 106,28K |
| 2026-09-18 | KRW 87.700,00 | +%1,04 | KRW 88.800,00 | KRW 88.900,00 | KRW 87.100,00 | 96,13K |
| 2026-09-17 | KRW 86.800,00 | +%1,28 | KRW 87.000,00 | KRW 87.750,00 | KRW 85.700,00 | 72,46K |
| 2026-09-16 | KRW 85.700,00 | -%1,83 | KRW 86.500,00 | KRW 87.600,00 | KRW 85.200,00 | 80,15K |
| 2026-09-15 | KRW 87.300,00 | +%0,23 | KRW 85.800,00 | KRW 88.400,00 | KRW 85.600,00 | 106,45K |
| 2026-09-14 | KRW 87.100,00 | -%2,79 | KRW 88.000,00 | KRW 88.000,00 | KRW 85.700,00 | 117,52K |
| 2026-09-11 | KRW 89.600,00 | -%2,71 | KRW 89.000,00 | KRW 90.400,00 | KRW 88.600,00 | 115,74K |
| 2026-09-10 | KRW 92.100,00 | +%0,11 | KRW 90.300,00 | KRW 92.600,00 | KRW 88.300,00 | 256,02K |
| 2026-09-09 | KRW 92.000,00 | +%6,11 | KRW 87.200,00 | KRW 92.200,00 | KRW 87.000,00 | 249,72K |
| 2026-09-08 | KRW 86.700,00 | -%1,48 | KRW 93.000,00 | KRW 93.700,00 | KRW 86.500,00 | 367,81K |
| 2026-09-07 | KRW 88.000,00 | +%4,39 | KRW 86.800,00 | KRW 89.400,00 | KRW 85.700,00 | 130,06K |
| 2026-09-04 | KRW 84.300,00 | +%0,48 | KRW 84.900,00 | KRW 85.600,00 | KRW 83.600,00 | 59,47K |
| 2026-09-03 | KRW 83.900,00 | +%0,36 | KRW 84.900,00 | KRW 85.400,00 | KRW 82.000,00 | 68,02K |
| 2026-09-02 | KRW 83.600,00 | -%5,75 | KRW 85.900,00 | KRW 86.500,00 | KRW 83.500,00 | 96,60K |
| 2026-09-01 | KRW 88.700,00 | -%1,77 | KRW 88.600,00 | KRW 91.300,00 | KRW 88.200,00 | 83,68K |
| 2026-08-31 | KRW 90.300,00 | -%1,10 | KRW 88.800,00 | KRW 90.300,00 | KRW 86.500,00 | 101,90K |
| 2026-08-28 | KRW 91.300,00 | +%1,33 | KRW 90.000,00 | KRW 92.000,00 | KRW 88.800,00 | 94,63K |
| 2026-08-27 | KRW 90.100,00 | +%2,04 | KRW 89.200,00 | KRW 90.400,00 | KRW 87.000,00 | 140,58K |
| 2026-08-26 | KRW 88.300,00 | +%2,79 | KRW 85.600,00 | KRW 89.900,00 | KRW 84.500,00 | 125,18K |
| 2026-08-25 | KRW 85.900,00 | +%0,94 | KRW 83.400,00 | KRW 85.900,00 | KRW 80.100,00 | 112,68K |
| 2026-08-24 | KRW 85.100,00 | +%2,04 | KRW 82.700,00 | KRW 85.900,00 | KRW 82.600,00 | 97,39K |
| 2026-08-21 | KRW 83.400,00 | -%3,36 | KRW 84.000,00 | KRW 84.800,00 | KRW 81.100,00 | 114,02K |
| 2026-08-20 | KRW 86.300,00 | +%3,48 | KRW 84.600,00 | KRW 87.300,00 | KRW 84.300,00 | 101,29K |
| 2026-08-19 | KRW 83.400,00 | -%3,25 | KRW 81.700,00 | KRW 85.900,00 | KRW 81.100,00 | 123,81K |
| 2026-08-18 | KRW 86.200,00 | -%4,01 | KRW 89.400,00 | KRW 91.100,00 | KRW 85.300,00 | 165,95K |
| 2026-08-14 | KRW 89.800,00 | +%0,67 | KRW 90.000,00 | KRW 90.700,00 | KRW 86.600,00 | 133,43K |
| 2026-08-13 | KRW 89.200,00 | +%2,53 | KRW 89.000,00 | KRW 90.700,00 | KRW 87.600,00 | 232,30K |
| 2026-08-12 | KRW 87.000,00 | +%1,99 | KRW 85.600,00 | KRW 87.900,00 | KRW 83.500,00 | 153,92K |
| 2026-08-11 | KRW 85.300,00 | -%1,16 | KRW 85.000,00 | KRW 86.300,00 | KRW 83.300,00 | 111,87K |
| 2026-08-10 | KRW 86.300,00 | +%6,28 | KRW 82.500,00 | KRW 86.400,00 | KRW 81.000,00 | 166,46K |
| 2026-08-07 | KRW 81.200,00 | +%1,12 | KRW 81.600,00 | KRW 83.200,00 | KRW 78.000,00 | 163,18K |
| 2026-08-06 | KRW 80.300,00 | -%1,35 | KRW 80.000,00 | KRW 82.800,00 | KRW 77.600,00 | 155,99K |
| 2026-08-05 | KRW 81.400,00 | +%4,23 | KRW 81.300,00 | KRW 81.900,00 | KRW 79.500,00 | 194,07K |
| 2026-08-04 | KRW 78.100,00 | +%7,28 | KRW 73.000,00 | KRW 78.100,00 | KRW 72.300,00 | 227,07K |
| 2026-08-03 | KRW 72.800,00 | +%0,83 | KRW 70.400,00 | KRW 74.200,00 | KRW 69.200,00 | 189,06K |
| 2026-07-31 | KRW 72.200,00 | +%12,46 | KRW 68.600,00 | KRW 72.500,00 | KRW 67.500,00 | 374,12K |
| 2026-07-30 | KRW 64.200,00 | -%1,38 | KRW 62.500,00 | KRW 67.600,00 | KRW 62.500,00 | 260,67K |
| 2026-07-29 | KRW 65.100,00 | -%9,33 | KRW 72.000,00 | KRW 73.700,00 | KRW 61.100,00 | 437,91K |
| 2026-07-28 | KRW 71.800,00 | -%11,90 | KRW 78.600,00 | KRW 78.800,00 | KRW 71.500,00 | 270,92K |
| 2026-07-27 | KRW 81.500,00 | -%0,37 | KRW 83.600,00 | KRW 83.800,00 | KRW 80.200,00 | 164,25K |
| 2026-07-24 | KRW 81.800,00 | -%6,83 | KRW 85.700,00 | KRW 86.100,00 | KRW 81.100,00 | 197,88K |
| 2026-07-23 | KRW 87.800,00 | +%10,16 | KRW 80.400,00 | KRW 88.000,00 | KRW 80.300,00 | 251,41K |
| 2026-07-22 | KRW 79.700,00 | +%0,50 | KRW 82.000,00 | KRW 84.300,00 | KRW 79.500,00 | 169,63K |
| 2026-07-21 | KRW 79.300,00 | +%1,15 | KRW 77.600,00 | KRW 80.300,00 | KRW 76.200,00 | 201,40K |
| 2026-07-20 | KRW 78.400,00 | -%7,98 | KRW 82.400,00 | KRW 83.700,00 | KRW 78.300,00 | 223,83K |
| 2026-07-16 | KRW 85.200,00 | -%5,75 | KRW 87.900,00 | KRW 88.400,00 | KRW 83.800,00 | 179,13K |
| 2026-07-15 | KRW 90.400,00 | +%7,24 | KRW 87.100,00 | KRW 91.500,00 | KRW 87.100,00 | 201,54K |
| 2026-07-14 | KRW 84.300,00 | -%4,20 | KRW 87.800,00 | KRW 88.800,00 | KRW 82.100,00 | 273,16K |
| 2026-07-13 | KRW 88.000,00 | -%6,98 | KRW 94.600,00 | KRW 97.800,00 | KRW 87.500,00 | 233,90K |
| 2026-07-10 | KRW 94.600,00 | +%2,94 | KRW 93.700,00 | KRW 97.100,00 | KRW 93.300,00 | 228,81K |
| 2026-07-09 | KRW 91.900,00 | +%3,61 | KRW 88.700,00 | KRW 94.300,00 | KRW 88.700,00 | 534,44K |
| 2026-07-08 | KRW 88.700,00 | -%8,56 | KRW 92.800,00 | KRW 95.400,00 | KRW 88.100,00 | 344,62K |
| 2026-07-07 | KRW 97.000,00 | -%3,96 | KRW 98.300,00 | KRW 100.800,00 | KRW 94.100,00 | 225,64K |
| 2026-07-06 | KRW 101.000,00 | -%1,66 | KRW 103.000,00 | KRW 105.000,00 | KRW 97.000,00 | 243,09K |
| 2026-07-03 | KRW 102.700,00 | +%3,84 | KRW 98.200,00 | KRW 107.000,00 | KRW 92.100,00 | 365,35K |
| 2026-07-02 | KRW 98.900,00 | -%5,54 | KRW 101.000,00 | KRW 103.500,00 | KRW 97.000,00 | 277,44K |
| 2026-07-01 | KRW 104.700,00 | -%1,78 | KRW 108.300,00 | KRW 108.400,00 | KRW 102.000,00 | 213,17K |
| 2026-06-30 | KRW 106.600,00 | -%3,44 | KRW 109.400,00 | KRW 109.500,00 | KRW 105.800,00 | 211,83K |
| 2026-06-29 | KRW 110.400,00 | +%6,15 | KRW 104.100,00 | KRW 111.000,00 | KRW 101.400,00 | 284,60K |
| 2026-06-26 | KRW 104.000,00 | -%4,59 | KRW 113.100,00 | KRW 114.500,00 | KRW 100.200,00 | 475,23K |
| 2026-06-25 | KRW 109.000,00 | +%2,06 | KRW 110.400,00 | KRW 116.800,00 | KRW 108.600,00 | 334,95K |
| 2026-06-24 | KRW 106.800,00 | +%1,14 | KRW 103.700,00 | KRW 109.500,00 | KRW 102.000,00 | 381,53K |
| 2026-06-23 | KRW 105.600,00 | -%11,71 | KRW 118.000,00 | KRW 122.000,00 | KRW 105.500,00 | 614,62K |
| 2026-06-22 | KRW 119.600,00 | %0,00 | KRW 116.600,00 | KRW 121.800,00 | KRW 116.200,00 | 408,47K |
| 2026-06-19 | KRW 119.600,00 | -%4,78 | KRW 130.400,00 | KRW 130.500,00 | KRW 115.300,00 | 913,34K |
| 2026-06-18 | KRW 125.600,00 | -%11,80 | KRW 141.700,00 | KRW 141.800,00 | KRW 120.600,00 | 2,24M |
| 2026-06-17 | KRW 142.400,00 | -%1,52 | KRW 142.100,00 | KRW 146.000,00 | KRW 140.900,00 | 247,55K |
| 2026-06-16 | KRW 144.600,00 | +%1,05 | KRW 151.700,00 | KRW 151.700,00 | KRW 142.600,00 | 612,72K |
| 2026-06-15 | KRW 143.100,00 | +%2,00 | KRW 142.900,00 | KRW 145.600,00 | KRW 140.400,00 | 368,25K |
| 2026-06-12 | KRW 140.300,00 | +%0,21 | KRW 145.400,00 | KRW 146.300,00 | KRW 138.200,00 | 716,69K |
| 2026-06-11 | KRW 140.000,00 | +%12,81 | KRW 118.900,00 | KRW 140.000,00 | KRW 116.700,00 | 829,53K |
| 2026-06-10 | KRW 124.100,00 | -%8,41 | KRW 131.500,00 | KRW 132.700,00 | KRW 120.800,00 | 31 |
| 2026-06-09 | KRW 135.500,00 | +%5,86 | KRW 136.000,00 | KRW 137.500,00 | KRW 130.200,00 | 557,16K |
| 2026-06-08 | KRW 128.000,00 | -%10,05 | KRW 125.000,00 | KRW 133.900,00 | KRW 125.000,00 | 671,07K |
| 2026-06-05 | KRW 142.300,00 | -%8,72 | KRW 150.200,00 | KRW 151.100,00 | KRW 139.000,00 | 692,47K |
| 2026-06-04 | KRW 155.900,00 | +%11,20 | KRW 149.600,00 | KRW 163.000,00 | KRW 145.800,00 | 1,98M |
| 2026-06-02 | KRW 140.200,00 | -%10,42 | KRW 156.400,00 | KRW 158.100,00 | KRW 138.500,00 | 1,02M |
| 2026-06-01 | KRW 156.500,00 | +%12,35 | KRW 151.200,00 | KRW 181.000,00 | KRW 150.200,00 | 3,99M |
| 2026-05-29 | KRW 139.300,00 | +%1,53 | KRW 141.100,00 | KRW 146.700,00 | KRW 130.900,00 | 688,86K |
| 2026-05-28 | KRW 137.200,00 | -%5,05 | KRW 142.300,00 | KRW 143.800,00 | KRW 129.400,00 | 594,87K |
| 2026-05-27 | KRW 144.500,00 | -%5,18 | KRW 159.900,00 | KRW 160.000,00 | KRW 143.300,00 | 857,26K |
| 2026-05-26 | KRW 152.400,00 | +%7,25 | KRW 149.100,00 | KRW 161.000,00 | KRW 148.800,00 | 1,35M |
| 2026-05-22 | KRW 142.100,00 | +%4,03 | KRW 138.500,00 | KRW 147.300,00 | KRW 134.500,00 | 689,65K |
| 2026-05-21 | KRW 136.600,00 | +%11,15 | KRW 127.500,00 | KRW 141.800,00 | KRW 126.300,00 | 550,71K |