Signetics Corporation 033170
KRX · Güney Kore · Elektronik Teknoloji
KRW 3.080,00-80,00 (-%2,53)
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 3.080,00 | -%2,53 | KRW 3.135,00 | KRW 3.295,00 | KRW 3.025,00 | 297,13K |
| 2026-10-01 | KRW 3.160,00 | +%14,29 | KRW 2.700,00 | KRW 3.475,00 | KRW 2.700,00 | 1,47M |
| 2026-09-30 | KRW 2.765,00 | +%1,10 | KRW 2.735,00 | KRW 2.990,00 | KRW 2.660,00 | 215,14K |
| 2026-09-29 | KRW 2.735,00 | -%2,84 | KRW 2.800,00 | KRW 2.800,00 | KRW 2.640,00 | 193,77K |
| 2026-09-28 | KRW 2.815,00 | +%1,81 | KRW 2.785,00 | KRW 2.900,00 | KRW 2.680,00 | 315,25K |
| 2026-09-23 | KRW 2.765,00 | -%4,66 | KRW 2.980,00 | KRW 2.985,00 | KRW 2.705,00 | 470,14K |
| 2026-09-22 | KRW 2.900,00 | +%3,76 | KRW 3.070,00 | KRW 3.420,00 | KRW 2.785,00 | 3,40M |
| 2026-09-21 | KRW 2.795,00 | +%30,00 | KRW 2.200,00 | KRW 2.795,00 | KRW 2.130,00 | 1,22M |
| 2026-09-18 | KRW 2.150,00 | +%7,23 | KRW 2.035,00 | KRW 2.160,00 | KRW 2.020,00 | 96,07K |
| 2026-09-17 | KRW 2.005,00 | -%1,72 | KRW 2.070,00 | KRW 2.070,00 | KRW 2.000,00 | 58,40K |
| 2026-09-16 | KRW 2.040,00 | +%5,70 | KRW 1.993,00 | KRW 2.155,00 | KRW 1.911,00 | 121,96K |
| 2026-09-15 | KRW 1.930,00 | -%2,97 | KRW 1.995,00 | KRW 1.999,00 | KRW 1.907,00 | 97,71K |
| 2026-09-14 | KRW 1.989,00 | +%10,93 | KRW 1.830,00 | KRW 2.045,00 | KRW 1.741,00 | 310,54K |
| 2026-09-11 | KRW 1.793,00 | +%3,34 | KRW 1.721,00 | KRW 1.835,00 | KRW 1.721,00 | 67,47K |
| 2026-09-10 | KRW 1.735,00 | -%1,42 | KRW 1.746,00 | KRW 1.759,00 | KRW 1.691,00 | 52,37K |
| 2026-09-09 | KRW 1.760,00 | -%1,68 | KRW 1.790,00 | KRW 1.859,00 | KRW 1.748,00 | 64,30K |
| 2026-09-08 | KRW 1.790,00 | -%1,27 | KRW 1.813,00 | KRW 1.888,00 | KRW 1.774,00 | 70,60K |
| 2026-09-07 | KRW 1.813,00 | +%1,63 | KRW 1.900,00 | KRW 1.900,00 | KRW 1.781,00 | 28,70K |
| 2026-09-04 | KRW 1.784,00 | +%0,39 | KRW 1.777,00 | KRW 1.900,00 | KRW 1.735,00 | 71,48K |
| 2026-09-03 | KRW 1.777,00 | -%4,56 | KRW 1.862,00 | KRW 1.900,00 | KRW 1.762,00 | 66,04K |
| 2026-09-02 | KRW 1.862,00 | -%6,24 | KRW 1.970,00 | KRW 1.970,00 | KRW 1.860,00 | 110,33K |
| 2026-09-01 | KRW 1.986,00 | -%3,59 | KRW 2.040,00 | KRW 2.045,00 | KRW 1.979,00 | 78,88K |
| 2026-08-31 | KRW 2.060,00 | +%5,70 | KRW 1.956,00 | KRW 2.120,00 | KRW 1.921,00 | 218,16K |
| 2026-08-28 | KRW 1.949,00 | -%6,07 | KRW 2.075,00 | KRW 2.175,00 | KRW 1.880,00 | 413,52K |
| 2026-08-27 | KRW 2.075,00 | -%6,11 | KRW 2.295,00 | KRW 2.630,00 | KRW 2.020,00 | 2,56M |
| 2026-08-26 | KRW 2.210,00 | +%30,00 | KRW 2.210,00 | KRW 2.210,00 | KRW 1.781,00 | 1,29M |
| 2026-08-25 | KRW 1.700,00 | %0,00 | KRW 1.700,00 | KRW 1.700,00 | KRW 1.700,00 | 0 |
| 2026-08-24 | KRW 1.700,00 | %0,00 | KRW 1.700,00 | KRW 1.700,00 | KRW 1.700,00 | 0 |
| 2026-08-21 | KRW 1.700,00 | %0,00 | KRW 1.700,00 | KRW 1.700,00 | KRW 1.700,00 | 0 |
| 2026-08-20 | KRW 1.700,00 | %0,00 | KRW 1.700,00 | KRW 1.700,00 | KRW 1.700,00 | 0 |
| 2026-08-19 | KRW 1.700,00 | %0,00 | KRW 1.700,00 | KRW 1.700,00 | KRW 1.700,00 | 0 |
| 2026-08-18 | KRW 1.700,00 | %0,00 | KRW 1.700,00 | KRW 1.700,00 | KRW 1.700,00 | 0 |
| 2026-08-14 | KRW 1.700,00 | %0,00 | KRW 1.700,00 | KRW 1.700,00 | KRW 1.700,00 | 0 |
| 2026-08-13 | KRW 1.700,00 | %0,00 | KRW 1.700,00 | KRW 1.700,00 | KRW 1.700,00 | 0 |
| 2026-08-12 | KRW 1.700,00 | %0,00 | KRW 1.700,00 | KRW 1.700,00 | KRW 1.700,00 | 0 |
| 2026-08-11 | KRW 1.700,00 | %0,00 | KRW 1.700,00 | KRW 1.700,00 | KRW 1.700,00 | 0 |
| 2026-08-10 | KRW 1.700,00 | %0,00 | KRW 1.700,00 | KRW 1.700,00 | KRW 1.700,00 | 0 |
| 2026-08-07 | KRW 1.700,00 | %0,00 | KRW 1.700,00 | KRW 1.700,00 | KRW 1.700,00 | 0 |
| 2026-08-06 | KRW 1.700,00 | %0,00 | KRW 1.700,00 | KRW 1.700,00 | KRW 1.700,00 | 0 |
| 2026-08-05 | KRW 1.700,00 | %0,00 | KRW 1.700,00 | KRW 1.700,00 | KRW 1.700,00 | 0 |
| 2026-08-04 | KRW 1.700,00 | -%3,95 | KRW 1.705,00 | KRW 1.860,00 | KRW 1.700,00 | 53,90K |
| 2026-08-03 | KRW 1.770,00 | %0,00 | KRW 1.770,00 | KRW 1.850,00 | KRW 1.735,00 | 46,37K |
| 2026-07-31 | KRW 1.770,00 | +%7,93 | KRW 1.700,00 | KRW 1.775,00 | KRW 1.670,00 | 40,19K |
| 2026-07-30 | KRW 1.640,00 | -%4,09 | KRW 1.750,00 | KRW 1.750,00 | KRW 1.600,00 | 54,82K |
| 2026-07-29 | KRW 1.710,00 | -%8,80 | KRW 1.960,00 | KRW 1.985,00 | KRW 1.635,00 | 90,18K |
| 2026-07-28 | KRW 1.875,00 | -%3,35 | KRW 1.940,00 | KRW 2.385,00 | KRW 1.870,00 | 335,17K |
| 2026-07-27 | KRW 1.940,00 | +%0,52 | KRW 1.930,00 | KRW 1.985,00 | KRW 1.905,00 | 18,20K |
| 2026-07-24 | KRW 1.930,00 | -%3,74 | KRW 2.000,00 | KRW 2.065,00 | KRW 1.920,00 | 27,73K |
| 2026-07-23 | KRW 2.005,00 | +%4,43 | KRW 1.900,00 | KRW 2.035,00 | KRW 1.900,00 | 44,64K |
| 2026-07-22 | KRW 1.920,00 | -%1,79 | KRW 1.965,00 | KRW 2.140,00 | KRW 1.870,00 | 165,49K |
| 2026-07-21 | KRW 1.955,00 | -%2,49 | KRW 2.050,00 | KRW 2.055,00 | KRW 1.925,00 | 68,55K |
| 2026-07-20 | KRW 2.005,00 | -%7,82 | KRW 2.175,00 | KRW 2.195,00 | KRW 1.860,00 | 101,16K |
| 2026-07-16 | KRW 2.175,00 | -%3,55 | KRW 2.315,00 | KRW 2.315,00 | KRW 2.105,00 | 50,46K |
| 2026-07-15 | KRW 2.255,00 | +%1,81 | KRW 2.220,00 | KRW 2.315,00 | KRW 2.220,00 | 27,22K |
| 2026-07-14 | KRW 2.215,00 | -%0,23 | KRW 2.220,00 | KRW 2.285,00 | KRW 2.095,00 | 81,90K |
| 2026-07-13 | KRW 2.220,00 | -%6,33 | KRW 2.375,00 | KRW 2.430,00 | KRW 2.155,00 | 104,65K |
| 2026-07-10 | KRW 2.370,00 | +%3,27 | KRW 2.360,00 | KRW 2.505,00 | KRW 2.315,00 | 66,78K |
| 2026-07-09 | KRW 2.295,00 | -%0,22 | KRW 2.300,00 | KRW 2.450,00 | KRW 2.280,00 | 29,60K |
| 2026-07-08 | KRW 2.300,00 | -%2,34 | KRW 2.355,00 | KRW 2.400,00 | KRW 2.230,00 | 66,13K |
| 2026-07-07 | KRW 2.355,00 | -%1,26 | KRW 2.385,00 | KRW 2.500,00 | KRW 2.205,00 | 46,70K |
| 2026-07-06 | KRW 2.385,00 | +%3,70 | KRW 2.300,00 | KRW 2.480,00 | KRW 2.210,00 | 49,53K |
| 2026-07-03 | KRW 2.300,00 | +%1,32 | KRW 2.250,00 | KRW 2.405,00 | KRW 2.210,00 | 33,77K |
| 2026-07-02 | KRW 2.270,00 | -%14,66 | KRW 2.660,00 | KRW 2.660,00 | KRW 2.255,00 | 103,43K |
| 2026-07-01 | KRW 2.660,00 | +%14,66 | KRW 2.385,00 | KRW 2.660,00 | KRW 2.275,00 | 115,56K |
| 2026-06-30 | KRW 2.320,00 | +%2,88 | KRW 2.255,00 | KRW 2.345,00 | KRW 2.235,00 | 49,93K |
| 2026-06-29 | KRW 2.255,00 | +%7,64 | KRW 2.150,00 | KRW 2.360,00 | KRW 2.150,00 | 43,40K |
| 2026-06-26 | KRW 2.095,00 | -%6,26 | KRW 2.240,00 | KRW 2.295,00 | KRW 2.050,00 | 65,29K |
| 2026-06-25 | KRW 2.235,00 | -%1,76 | KRW 2.275,00 | KRW 2.400,00 | KRW 2.225,00 | 65,16K |
| 2026-06-24 | KRW 2.275,00 | -%9,90 | KRW 2.600,00 | KRW 2.600,00 | KRW 2.225,00 | 132,25K |
| 2026-06-23 | KRW 2.525,00 | -%13,38 | KRW 2.915,00 | KRW 2.940,00 | KRW 2.525,00 | 166,22K |
| 2026-06-22 | KRW 2.915,00 | +%14,09 | KRW 2.555,00 | KRW 3.115,00 | KRW 2.555,00 | 256,39K |
| 2026-06-19 | KRW 2.555,00 | -%7,09 | KRW 2.750,00 | KRW 2.800,00 | KRW 2.540,00 | 62,65K |
| 2026-06-18 | KRW 2.750,00 | -%4,01 | KRW 2.850,00 | KRW 2.865,00 | KRW 2.720,00 | 39,82K |
| 2026-06-17 | KRW 2.865,00 | -%0,17 | KRW 2.845,00 | KRW 2.870,00 | KRW 2.800,00 | 38,12K |
| 2026-06-16 | KRW 2.870,00 | -%3,04 | KRW 2.980,00 | KRW 3.075,00 | KRW 2.800,00 | 36,55K |
| 2026-06-15 | KRW 2.960,00 | +%2,42 | KRW 2.900,00 | KRW 3.000,00 | KRW 2.900,00 | 48,08K |
| 2026-06-12 | KRW 2.890,00 | +%2,48 | KRW 3.045,00 | KRW 3.045,00 | KRW 2.870,00 | 62,99K |
| 2026-06-11 | KRW 2.820,00 | +%7,43 | KRW 2.625,00 | KRW 2.880,00 | KRW 2.555,00 | 73,08K |
| 2026-06-10 | KRW 2.625,00 | -%3,31 | KRW 2.700,00 | KRW 2.720,00 | KRW 2.570,00 | 52 |
| 2026-06-09 | KRW 2.715,00 | +%3,63 | KRW 2.565,00 | KRW 2.775,00 | KRW 2.565,00 | 51,10K |
| 2026-06-08 | KRW 2.620,00 | -%7,09 | KRW 2.770,00 | KRW 2.770,00 | KRW 2.550,00 | 76,28K |
| 2026-06-05 | KRW 2.820,00 | -%3,26 | KRW 3.000,00 | KRW 3.040,00 | KRW 2.740,00 | 105,82K |
| 2026-06-04 | KRW 2.915,00 | +%1,57 | KRW 2.875,00 | KRW 3.250,00 | KRW 2.875,00 | 83,66K |
| 2026-06-02 | KRW 2.870,00 | -%6,51 | KRW 3.070,00 | KRW 3.070,00 | KRW 2.840,00 | 209,79K |
| 2026-06-01 | KRW 3.070,00 | -%3,00 | KRW 3.165,00 | KRW 3.310,00 | KRW 3.000,00 | 174,61K |
| 2026-05-29 | KRW 3.165,00 | -%4,95 | KRW 3.390,00 | KRW 3.470,00 | KRW 3.055,00 | 170,75K |
| 2026-05-28 | KRW 3.330,00 | -%5,26 | KRW 3.540,00 | KRW 3.555,00 | KRW 3.280,00 | 240,31K |
| 2026-05-27 | KRW 3.515,00 | -%17,20 | KRW 4.245,00 | KRW 4.245,00 | KRW 3.500,00 | 397,92K |
| 2026-05-26 | KRW 4.245,00 | +%2,29 | KRW 4.190,00 | KRW 4.370,00 | KRW 4.145,00 | 164,89K |
| 2026-05-22 | KRW 4.150,00 | +%12,62 | KRW 3.685,00 | KRW 4.210,00 | KRW 3.665,00 | 153,51K |