S-1 Corporation 012750
KRX · Güney Kore · Ticari Hizmetler
KRW 83.200,00+600,00 (+%0,73)
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 83.200,00 | +%0,73 | KRW 83.400,00 | KRW 85.700,00 | KRW 82.600,00 | 39,62K |
| 2026-09-30 | KRW 82.600,00 | -%1,08 | KRW 83.700,00 | KRW 84.700,00 | KRW 81.700,00 | 48,87K |
| 2026-09-29 | KRW 83.500,00 | +%0,24 | KRW 83.500,00 | KRW 83.800,00 | KRW 82.200,00 | 74,75K |
| 2026-09-28 | KRW 83.300,00 | %0,00 | KRW 83.300,00 | KRW 83.700,00 | KRW 81.500,00 | 99,21K |
| 2026-09-23 | KRW 83.300,00 | -%0,12 | KRW 84.000,00 | KRW 84.000,00 | KRW 82.000,00 | 34,61K |
| 2026-09-22 | KRW 83.400,00 | -%0,24 | KRW 83.500,00 | KRW 84.500,00 | KRW 82.000,00 | 36,41K |
| 2026-09-21 | KRW 83.600,00 | +%0,60 | KRW 82.800,00 | KRW 84.600,00 | KRW 82.200,00 | 25,58K |
| 2026-09-18 | KRW 83.100,00 | -%1,07 | KRW 84.800,00 | KRW 84.900,00 | KRW 82.300,00 | 111,34K |
| 2026-09-17 | KRW 84.000,00 | +%1,33 | KRW 83.900,00 | KRW 84.300,00 | KRW 82.000,00 | 39,18K |
| 2026-09-16 | KRW 82.900,00 | -%1,54 | KRW 83.600,00 | KRW 85.200,00 | KRW 82.100,00 | 45,31K |
| 2026-09-15 | KRW 84.200,00 | -%1,64 | KRW 84.000,00 | KRW 84.900,00 | KRW 82.900,00 | 42,56K |
| 2026-09-14 | KRW 85.600,00 | +%5,16 | KRW 80.800,00 | KRW 88.200,00 | KRW 80.300,00 | 103,76K |
| 2026-09-11 | KRW 81.400,00 | +%0,74 | KRW 79.400,00 | KRW 81.900,00 | KRW 79.100,00 | 71,59K |
| 2026-09-10 | KRW 80.800,00 | -%1,22 | KRW 80.800,00 | KRW 82.800,00 | KRW 79.500,00 | 210,30K |
| 2026-09-09 | KRW 81.800,00 | +%3,28 | KRW 79.000,00 | KRW 82.600,00 | KRW 78.000,00 | 68,47K |
| 2026-09-08 | KRW 79.200,00 | +%0,13 | KRW 80.400,00 | KRW 80.400,00 | KRW 78.000,00 | 55,84K |
| 2026-09-07 | KRW 79.100,00 | -%0,13 | KRW 80.200,00 | KRW 80.200,00 | KRW 77.700,00 | 42,37K |
| 2026-09-04 | KRW 79.200,00 | -%1,37 | KRW 81.100,00 | KRW 81.200,00 | KRW 78.700,00 | 37,26K |
| 2026-09-03 | KRW 80.300,00 | +%0,12 | KRW 80.300,00 | KRW 81.900,00 | KRW 79.300,00 | 50,30K |
| 2026-09-02 | KRW 80.200,00 | -%1,47 | KRW 80.100,00 | KRW 81.000,00 | KRW 79.700,00 | 140,96K |
| 2026-09-01 | KRW 81.400,00 | -%0,37 | KRW 80.700,00 | KRW 82.100,00 | KRW 80.300,00 | 50,28K |
| 2026-08-31 | KRW 81.700,00 | -%2,16 | KRW 83.600,00 | KRW 84.000,00 | KRW 79.800,00 | 45,50K |
| 2026-08-28 | KRW 83.500,00 | -%2,34 | KRW 84.300,00 | KRW 84.500,00 | KRW 79.600,00 | 70,01K |
| 2026-08-27 | KRW 85.500,00 | +%7,01 | KRW 81.200,00 | KRW 89.000,00 | KRW 79.400,00 | 148,41K |
| 2026-08-26 | KRW 79.900,00 | +%0,13 | KRW 79.600,00 | KRW 80.900,00 | KRW 78.800,00 | 36,25K |
| 2026-08-25 | KRW 79.800,00 | +%0,63 | KRW 79.900,00 | KRW 80.200,00 | KRW 78.500,00 | 44,00K |
| 2026-08-24 | KRW 79.300,00 | +%3,26 | KRW 76.900,00 | KRW 79.400,00 | KRW 76.200,00 | 31,23K |
| 2026-08-21 | KRW 76.800,00 | +%2,26 | KRW 74.400,00 | KRW 77.200,00 | KRW 74.100,00 | 42,81K |
| 2026-08-20 | KRW 75.100,00 | -%2,47 | KRW 76.300,00 | KRW 76.500,00 | KRW 74.500,00 | 51,70K |
| 2026-08-19 | KRW 77.000,00 | -%0,65 | KRW 76.100,00 | KRW 77.000,00 | KRW 75.100,00 | 41,78K |
| 2026-08-18 | KRW 77.500,00 | -%0,26 | KRW 76.900,00 | KRW 78.100,00 | KRW 75.900,00 | 58,16K |
| 2026-08-14 | KRW 77.700,00 | -%0,51 | KRW 76.800,00 | KRW 77.800,00 | KRW 76.200,00 | 34,68K |
| 2026-08-13 | KRW 78.100,00 | +%1,43 | KRW 77.000,00 | KRW 78.100,00 | KRW 75.900,00 | 67,87K |
| 2026-08-12 | KRW 77.000,00 | +%0,39 | KRW 76.700,00 | KRW 78.700,00 | KRW 76.600,00 | 54,12K |
| 2026-08-11 | KRW 76.700,00 | +%1,19 | KRW 76.400,00 | KRW 77.500,00 | KRW 75.400,00 | 45,15K |
| 2026-08-10 | KRW 75.800,00 | -%1,04 | KRW 76.600,00 | KRW 77.000,00 | KRW 74.700,00 | 65,45K |
| 2026-08-07 | KRW 76.600,00 | +%2,13 | KRW 74.700,00 | KRW 76.700,00 | KRW 74.400,00 | 32,52K |
| 2026-08-06 | KRW 75.000,00 | +%1,90 | KRW 74.600,00 | KRW 75.000,00 | KRW 73.100,00 | 44,24K |
| 2026-08-05 | KRW 73.600,00 | +%1,80 | KRW 71.600,00 | KRW 74.800,00 | KRW 71.600,00 | 32,70K |
| 2026-08-04 | KRW 72.300,00 | +%0,56 | KRW 71.000,00 | KRW 73.000,00 | KRW 71.000,00 | 39,42K |
| 2026-08-03 | KRW 71.900,00 | +%0,98 | KRW 70.300,00 | KRW 74.000,00 | KRW 70.200,00 | 83,27K |
| 2026-07-31 | KRW 71.200,00 | -%0,84 | KRW 71.400,00 | KRW 72.900,00 | KRW 70.200,00 | 128,93K |
| 2026-07-30 | KRW 71.800,00 | +%0,70 | KRW 72.100,00 | KRW 75.500,00 | KRW 70.900,00 | 77,07K |
| 2026-07-29 | KRW 71.300,00 | -%1,38 | KRW 72.500,00 | KRW 74.700,00 | KRW 70.700,00 | 90,40K |
| 2026-07-28 | KRW 72.300,00 | -%1,36 | KRW 72.500,00 | KRW 73.400,00 | KRW 71.700,00 | 63,83K |
| 2026-07-27 | KRW 73.300,00 | -%0,54 | KRW 73.000,00 | KRW 75.500,00 | KRW 73.000,00 | 49,96K |
| 2026-07-24 | KRW 73.700,00 | +%2,22 | KRW 71.400,00 | KRW 74.400,00 | KRW 71.300,00 | 53,32K |
| 2026-07-23 | KRW 72.100,00 | +%1,69 | KRW 70.200,00 | KRW 72.800,00 | KRW 70.200,00 | 44,60K |
| 2026-07-22 | KRW 70.900,00 | +%1,14 | KRW 70.500,00 | KRW 71.900,00 | KRW 70.300,00 | 40,97K |
| 2026-07-21 | KRW 70.100,00 | -%1,27 | KRW 70.100,00 | KRW 71.600,00 | KRW 70.000,00 | 51,86K |
| 2026-07-20 | KRW 71.000,00 | -%1,53 | KRW 72.000,00 | KRW 72.200,00 | KRW 70.500,00 | 35,66K |
| 2026-07-16 | KRW 72.100,00 | +%1,26 | KRW 71.400,00 | KRW 73.200,00 | KRW 70.300,00 | 62,51K |
| 2026-07-15 | KRW 71.200,00 | -%2,60 | KRW 73.300,00 | KRW 74.400,00 | KRW 71.100,00 | 50,16K |
| 2026-07-14 | KRW 73.100,00 | +%1,95 | KRW 73.300,00 | KRW 74.900,00 | KRW 72.000,00 | 86,78K |
| 2026-07-13 | KRW 71.700,00 | -%1,78 | KRW 73.400,00 | KRW 73.900,00 | KRW 71.100,00 | 48,47K |
| 2026-07-10 | KRW 73.000,00 | -%10,98 | KRW 77.900,00 | KRW 77.900,00 | KRW 72.100,00 | 86,51K |
| 2026-07-09 | KRW 82.000,00 | +%14,21 | KRW 73.600,00 | KRW 82.000,00 | KRW 71.200,00 | 95,71K |
| 2026-07-08 | KRW 71.800,00 | -%2,05 | KRW 73.100,00 | KRW 73.200,00 | KRW 70.300,00 | 68,36K |
| 2026-07-07 | KRW 73.300,00 | +%3,24 | KRW 71.200,00 | KRW 73.300,00 | KRW 70.300,00 | 48,31K |
| 2026-07-06 | KRW 71.000,00 | -%1,80 | KRW 72.400,00 | KRW 73.100,00 | KRW 70.300,00 | 196,16K |
| 2026-07-03 | KRW 72.300,00 | -%1,77 | KRW 74.000,00 | KRW 74.000,00 | KRW 70.600,00 | 57,04K |
| 2026-07-02 | KRW 73.600,00 | +%1,66 | KRW 73.000,00 | KRW 76.800,00 | KRW 71.000,00 | 66,43K |
| 2026-07-01 | KRW 72.400,00 | +%1,54 | KRW 73.600,00 | KRW 73.700,00 | KRW 70.200,00 | 53,96K |
| 2026-06-30 | KRW 71.300,00 | -%0,83 | KRW 72.200,00 | KRW 74.000,00 | KRW 71.000,00 | 74,59K |
| 2026-06-29 | KRW 71.900,00 | +%4,96 | KRW 69.800,00 | KRW 72.500,00 | KRW 68.400,00 | 65,73K |
| 2026-06-26 | KRW 68.500,00 | -%3,52 | KRW 70.800,00 | KRW 70.800,00 | KRW 67.000,00 | 65,11K |
| 2026-06-25 | KRW 71.000,00 | -%0,98 | KRW 71.900,00 | KRW 74.500,00 | KRW 70.400,00 | 63,81K |
| 2026-06-24 | KRW 71.700,00 | +%1,85 | KRW 71.800,00 | KRW 72.850,00 | KRW 69.200,00 | 88,44K |
| 2026-06-23 | KRW 70.400,00 | +%1,29 | KRW 69.400,00 | KRW 71.100,00 | KRW 68.600,00 | 86,95K |
| 2026-06-22 | KRW 69.500,00 | -%1,42 | KRW 71.600,00 | KRW 72.400,00 | KRW 68.600,00 | 44,84K |
| 2026-06-19 | KRW 70.500,00 | -%0,98 | KRW 71.300,00 | KRW 72.400,00 | KRW 70.000,00 | 88,82K |
| 2026-06-18 | KRW 71.200,00 | -%3,52 | KRW 73.400,00 | KRW 74.700,00 | KRW 71.200,00 | 59,28K |
| 2026-06-17 | KRW 73.800,00 | -%9,56 | KRW 80.800,00 | KRW 81.000,00 | KRW 73.600,00 | 84,85K |
| 2026-06-16 | KRW 81.600,00 | +%5,29 | KRW 78.200,00 | KRW 85.200,00 | KRW 77.600,00 | 119,83K |
| 2026-06-15 | KRW 77.500,00 | -%12,63 | KRW 87.300,00 | KRW 87.300,00 | KRW 77.200,00 | 161,55K |
| 2026-06-12 | KRW 88.700,00 | +%15,65 | KRW 76.600,00 | KRW 90.800,00 | KRW 74.000,00 | 309,58K |
| 2026-06-11 | KRW 76.700,00 | +%7,12 | KRW 71.700,00 | KRW 76.700,00 | KRW 70.000,00 | 253,04K |
| 2026-06-10 | KRW 71.600,00 | -%0,56 | KRW 70.000,00 | KRW 71.900,00 | KRW 69.400,00 | 86,79K |
| 2026-06-09 | KRW 72.000,00 | +%2,56 | KRW 70.300,00 | KRW 73.100,00 | KRW 70.200,00 | 89,95K |
| 2026-06-08 | KRW 70.200,00 | -%4,62 | KRW 72.000,00 | KRW 72.000,00 | KRW 68.600,00 | 113,27K |
| 2026-06-05 | KRW 73.600,00 | -%0,54 | KRW 76.200,00 | KRW 76.300,00 | KRW 71.700,00 | 116,74K |
| 2026-06-04 | KRW 74.000,00 | -%0,13 | KRW 73.800,00 | KRW 74.000,00 | KRW 71.700,00 | 65,58K |
| 2026-06-02 | KRW 74.100,00 | +%5,71 | KRW 70.200,00 | KRW 74.300,00 | KRW 69.700,00 | 105,51K |
| 2026-06-01 | KRW 70.100,00 | +%2,49 | KRW 68.000,00 | KRW 70.900,00 | KRW 68.000,00 | 70,41K |
| 2026-05-29 | KRW 68.400,00 | +%0,29 | KRW 68.900,00 | KRW 69.600,00 | KRW 67.300,00 | 91,68K |
| 2026-05-28 | KRW 68.200,00 | -%1,02 | KRW 68.900,00 | KRW 68.900,00 | KRW 66.800,00 | 56,36K |
| 2026-05-27 | KRW 68.900,00 | -%0,14 | KRW 69.500,00 | KRW 69.600,00 | KRW 67.800,00 | 176,45K |
| 2026-05-26 | KRW 69.000,00 | -%2,40 | KRW 71.400,00 | KRW 72.500,00 | KRW 68.700,00 | 59,47K |
| 2026-05-22 | KRW 70.700,00 | +%1,14 | KRW 71.200,00 | KRW 72.000,00 | KRW 70.200,00 | 60,58K |
| 2026-05-21 | KRW 69.900,00 | +%0,87 | KRW 69.600,00 | KRW 70.800,00 | KRW 69.000,00 | 81,31K |