Sewon Corp. 024830
KRX · Güney Kore · Üretici İmalatı
KRW 8.200,00-10,00 (-%0,12)
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 8.200,00 | -%0,12 | KRW 8.130,00 | KRW 8.400,00 | KRW 8.130,00 | 3,73K |
| 2026-10-01 | KRW 8.210,00 | -%1,20 | KRW 8.390,00 | KRW 8.390,00 | KRW 8.100,00 | 8,35K |
| 2026-09-30 | KRW 8.310,00 | -%1,31 | KRW 8.690,00 | KRW 8.690,00 | KRW 8.180,00 | 1,20K |
| 2026-09-29 | KRW 8.420,00 | %0,00 | KRW 8.400,00 | KRW 8.450,00 | KRW 8.340,00 |
| 1,23K |
| 2026-09-28 | KRW 8.420,00 | +%1,32 | KRW 8.250,00 | KRW 8.590,00 | KRW 8.210,00 | 3,09K |
| 2026-09-23 | KRW 8.310,00 | -%0,95 | KRW 8.570,00 | KRW 8.570,00 | KRW 8.240,00 | 4,12K |
| 2026-09-22 | KRW 8.390,00 | -%0,12 | KRW 8.760,00 | KRW 8.760,00 | KRW 8.250,00 | 1,33K |
| 2026-09-21 | KRW 8.400,00 | +%0,84 | KRW 8.430,00 | KRW 8.430,00 | KRW 8.310,00 | 4,03K |
| 2026-09-18 | KRW 8.330,00 | -%1,88 | KRW 8.570,00 | KRW 8.850,00 | KRW 8.330,00 | 581 |
| 2026-09-17 | KRW 8.490,00 | -%0,24 | KRW 8.860,00 | KRW 8.860,00 | KRW 8.340,00 | 4,00K |
| 2026-09-16 | KRW 8.510,00 | -%0,35 | KRW 8.870,00 | KRW 8.870,00 | KRW 8.390,00 | 430 |
| 2026-09-15 | KRW 8.540,00 | +%0,35 | KRW 8.500,00 | KRW 8.810,00 | KRW 8.340,00 | 46 |
| 2026-09-14 | KRW 8.510,00 | +%0,59 | KRW 8.900,00 | KRW 8.900,00 | KRW 8.310,00 | 371 |
| 2026-09-11 | KRW 8.460,00 | -%1,17 | KRW 8.470,00 | KRW 8.520,00 | KRW 8.220,00 | 1,49K |
| 2026-09-10 | KRW 8.560,00 | +%1,66 | KRW 8.790,00 | KRW 8.790,00 | KRW 8.400,00 | 488 |
| 2026-09-09 | KRW 8.420,00 | -%0,82 | KRW 8.480,00 | KRW 8.890,00 | KRW 8.400,00 | 759 |
| 2026-09-08 | KRW 8.490,00 | +%0,71 | KRW 8.900,00 | KRW 8.900,00 | KRW 8.410,00 | 122 |
| 2026-09-07 | KRW 8.430,00 | -%0,59 | KRW 8.480,00 | KRW 8.590,00 | KRW 8.430,00 | 265 |
| 2026-09-04 | KRW 8.480,00 | -%2,19 | KRW 8.600,00 | KRW 8.620,00 | KRW 8.410,00 | 484 |
| 2026-09-03 | KRW 8.670,00 | +%1,05 | KRW 8.590,00 | KRW 8.880,00 | KRW 8.370,00 | 1,41K |
| 2026-09-02 | KRW 8.580,00 | +%0,70 | KRW 8.310,00 | KRW 8.580,00 | KRW 8.310,00 | 1,61K |
| 2026-09-01 | KRW 8.520,00 | -%0,58 | KRW 8.570,00 | KRW 8.710,00 | KRW 8.200,00 | 8,06K |
| 2026-08-31 | KRW 8.570,00 | -%1,15 | KRW 8.670,00 | KRW 8.670,00 | KRW 8.410,00 | 861 |
| 2026-08-28 | KRW 8.670,00 | +%2,24 | KRW 8.900,00 | KRW 8.900,00 | KRW 8.420,00 | 1,28K |
| 2026-08-27 | KRW 8.480,00 | -%5,57 | KRW 9.060,00 | KRW 9.060,00 | KRW 8.320,00 | 19,87K |
| 2026-08-26 | KRW 8.980,00 | -%0,33 | KRW 8.970,00 | KRW 9.070,00 | KRW 8.900,00 | 265 |
| 2026-08-25 | KRW 9.010,00 | -%0,55 | KRW 8.940,00 | KRW 9.070,00 | KRW 8.610,00 | 309 |
| 2026-08-24 | KRW 9.060,00 | +%0,67 | KRW 9.060,00 | KRW 9.090,00 | KRW 8.680,00 | 110 |
| 2026-08-21 | KRW 9.000,00 | +%0,45 | KRW 9.200,00 | KRW 9.200,00 | KRW 8.620,00 | 340 |
| 2026-08-20 | KRW 8.960,00 | +%3,94 | KRW 8.770,00 | KRW 9.020,00 | KRW 8.750,00 | 1,40K |
| 2026-08-19 | KRW 8.620,00 | -%1,03 | KRW 8.900,00 | KRW 8.900,00 | KRW 8.610,00 | 1,10K |
| 2026-08-18 | KRW 8.710,00 | -%2,57 | KRW 9.050,00 | KRW 9.050,00 | KRW 8.700,00 | 2,96K |
| 2026-08-14 | KRW 8.940,00 | +%0,68 | KRW 8.880,00 | KRW 9.000,00 | KRW 8.860,00 | 1,25K |
| 2026-08-13 | KRW 8.880,00 | -%0,22 | KRW 8.970,00 | KRW 8.970,00 | KRW 8.810,00 | 2,00K |
| 2026-08-12 | KRW 8.900,00 | -%0,11 | KRW 8.900,00 | KRW 9.190,00 | KRW 8.780,00 | 4,16K |
| 2026-08-11 | KRW 8.910,00 | +%0,91 | KRW 9.000,00 | KRW 9.000,00 | KRW 8.750,00 | 2,83K |
| 2026-08-10 | KRW 8.830,00 | +%0,46 | KRW 8.740,00 | KRW 8.910,00 | KRW 8.670,00 | 3,21K |
| 2026-08-07 | KRW 8.790,00 | +%0,34 | KRW 8.730,00 | KRW 8.790,00 | KRW 8.620,00 | 689 |
| 2026-08-06 | KRW 8.760,00 | -%0,11 | KRW 8.750,00 | KRW 8.870,00 | KRW 8.700,00 | 2,85K |
| 2026-08-05 | KRW 8.770,00 | -%1,68 | KRW 8.900,00 | KRW 8.970,00 | KRW 8.660,00 | 5,89K |
| 2026-08-04 | KRW 8.920,00 | -%0,56 | KRW 8.430,00 | KRW 9.170,00 | KRW 8.430,00 | 2,32K |
| 2026-08-03 | KRW 8.970,00 | +%4,91 | KRW 8.550,00 | KRW 9.150,00 | KRW 8.500,00 | 124 |
| 2026-07-31 | KRW 8.550,00 | +%0,23 | KRW 9.090,00 | KRW 9.090,00 | KRW 8.550,00 | 3,83K |
| 2026-07-30 | KRW 8.530,00 | +%0,12 | KRW 8.890,00 | KRW 9.210,00 | KRW 8.510,00 | 1,76K |
| 2026-07-29 | KRW 8.520,00 | %0,00 | KRW 8.880,00 | KRW 8.900,00 | KRW 8.230,00 | 5,99K |
| 2026-07-28 | KRW 8.520,00 | -%1,27 | KRW 9.190,00 | KRW 9.200,00 | KRW 8.330,00 | 1,78K |
| 2026-07-27 | KRW 8.630,00 | +%0,82 | KRW 9.210,00 | KRW 9.210,00 | KRW 8.610,00 | 951 |
| 2026-07-24 | KRW 8.560,00 | -%1,27 | KRW 8.850,00 | KRW 8.850,00 | KRW 8.550,00 | 2,00K |
| 2026-07-23 | KRW 8.670,00 | -%0,46 | KRW 8.720,00 | KRW 9.090,00 | KRW 8.460,00 | 2,53K |
| 2026-07-22 | KRW 8.710,00 | -%0,68 | KRW 8.810,00 | KRW 9.140,00 | KRW 8.610,00 | 520 |
| 2026-07-21 | KRW 8.770,00 | +%0,11 | KRW 8.600,00 | KRW 8.840,00 | KRW 8.570,00 | 303 |
| 2026-07-20 | KRW 8.760,00 | -%0,11 | KRW 9.130,00 | KRW 9.130,00 | KRW 8.470,00 | 4,20K |
| 2026-07-16 | KRW 8.770,00 | +%1,15 | KRW 9.160,00 | KRW 9.210,00 | KRW 8.610,00 | 1,50K |
| 2026-07-15 | KRW 8.670,00 | -%0,34 | KRW 9.160,00 | KRW 9.160,00 | KRW 8.650,00 | 245 |
| 2026-07-14 | KRW 8.700,00 | %0,00 | KRW 8.880,00 | KRW 8.880,00 | KRW 8.550,00 | 1,73K |
| 2026-07-13 | KRW 8.700,00 | -%2,03 | KRW 8.880,00 | KRW 8.920,00 | KRW 8.500,00 | 1,61K |
| 2026-07-10 | KRW 8.880,00 | +%2,07 | KRW 8.700,00 | KRW 9.000,00 | KRW 8.630,00 | 344 |
| 2026-07-09 | KRW 8.700,00 | -%0,80 | KRW 8.840,00 | KRW 8.840,00 | KRW 7.970,00 | 2,75K |
| 2026-07-08 | KRW 8.770,00 | -%2,12 | KRW 8.960,00 | KRW 9.470,00 | KRW 8.570,00 | 4,68K |
| 2026-07-07 | KRW 8.960,00 | -%3,86 | KRW 9.320,00 | KRW 9.320,00 | KRW 8.870,00 | 688 |
| 2026-07-06 | KRW 9.320,00 | +%4,48 | KRW 9.470,00 | KRW 9.470,00 | KRW 8.950,00 | 865 |
| 2026-07-03 | KRW 8.920,00 | -%3,57 | KRW 9.690,00 | KRW 9.690,00 | KRW 8.710,00 | 3,56K |
| 2026-07-02 | KRW 9.250,00 | -%0,32 | KRW 9.280,00 | KRW 9.330,00 | KRW 9.030,00 | 624 |
| 2026-07-01 | KRW 9.280,00 | +%0,32 | KRW 9.240,00 | KRW 9.290,00 | KRW 8.900,00 | 2,25K |
| 2026-06-30 | KRW 9.250,00 | -%2,94 | KRW 9.740,00 | KRW 9.740,00 | KRW 9.150,00 | 2,05K |
| 2026-06-29 | KRW 9.530,00 | +%2,80 | KRW 9.730,00 | KRW 9.730,00 | KRW 9.530,00 | 627 |
| 2026-06-26 | KRW 9.270,00 | -%4,92 | KRW 10.080,00 | KRW 10.080,00 | KRW 8.940,00 | 6,64K |
| 2026-06-25 | KRW 9.750,00 | -%3,08 | KRW 10.260,00 | KRW 10.260,00 | KRW 9.590,00 | 290,92K |
| 2026-06-24 | KRW 10.060,00 | -%0,30 | KRW 9.610,00 | KRW 10.080,00 | KRW 9.400,00 | 1,24K |
| 2026-06-23 | KRW 10.090,00 | -%0,69 | KRW 10.280,00 | KRW 10.280,00 | KRW 9.600,00 | 760 |
| 2026-06-22 | KRW 10.160,00 | -%3,05 | KRW 10.800,00 | KRW 10.800,00 | KRW 10.020,00 | 688 |
| 2026-06-19 | KRW 10.480,00 | -%0,19 | KRW 10.490,00 | KRW 10.800,00 | KRW 10.000,00 | 3,44K |
| 2026-06-18 | KRW 10.500,00 | +%0,19 | KRW 10.490,00 | KRW 10.500,00 | KRW 10.300,00 | 877 |
| 2026-06-17 | KRW 10.480,00 | +%1,06 | KRW 10.420,00 | KRW 10.490,00 | KRW 10.300,00 | 967 |
| 2026-06-16 | KRW 10.370,00 | %0,00 | KRW 10.360,00 | KRW 10.370,00 | KRW 10.300,00 | 2,74K |
| 2026-06-15 | KRW 10.370,00 | +%0,68 | KRW 10.280,00 | KRW 10.400,00 | KRW 10.110,00 | 102 |
| 2026-06-12 | KRW 10.300,00 | +%1,48 | KRW 10.070,00 | KRW 10.420,00 | KRW 10.070,00 | 1,55K |
| 2026-06-11 | KRW 10.150,00 | -%0,10 | KRW 10.200,00 | KRW 10.200,00 | KRW 10.010,00 | 59 |
| 2026-06-10 | KRW 10.160,00 | -%0,78 | KRW 10.200,00 | KRW 10.200,00 | KRW 10.000,00 | 2,76K |
| 2026-06-09 | KRW 10.240,00 | +%2,50 | KRW 9.910,00 | KRW 10.320,00 | KRW 9.910,00 | 619 |
| 2026-06-08 | KRW 9.990,00 | -%1,58 | KRW 10.020,00 | KRW 10.290,00 | KRW 9.900,00 | 3,93K |
| 2026-06-05 | KRW 10.150,00 | -%0,49 | KRW 10.200,00 | KRW 10.590,00 | KRW 10.100,00 | 2,67K |
| 2026-06-04 | KRW 10.200,00 | +%0,20 | KRW 10.200,00 | KRW 10.320,00 | KRW 10.120,00 | 2,04K |
| 2026-06-02 | KRW 10.180,00 | +%0,69 | KRW 10.110,00 | KRW 10.290,00 | KRW 10.000,00 | 19,52K |
| 2026-06-01 | KRW 10.110,00 | -%1,75 | KRW 10.100,00 | KRW 10.300,00 | KRW 10.030,00 | 1,48K |
| 2026-05-29 | KRW 10.290,00 | +%0,88 | KRW 10.180,00 | KRW 10.730,00 | KRW 10.180,00 | 13,50K |
| 2026-05-28 | KRW 10.200,00 | -%0,78 | KRW 10.280,00 | KRW 10.500,00 | KRW 10.140,00 | 10,54K |
| 2026-05-27 | KRW 10.280,00 | -%2,84 | KRW 10.500,00 | KRW 10.500,00 | KRW 10.200,00 | 2,51K |
| 2026-05-26 | KRW 10.580,00 | +%0,28 | KRW 10.370,00 | KRW 10.650,00 | KRW 10.340,00 | 1,89K |
| 2026-05-22 | KRW 10.550,00 | +%2,43 | KRW 10.550,00 | KRW 10.770,00 | KRW 10.280,00 | 1,91K |