Sejong Telecom Inc. 036630
KRX · Güney Kore · İletişim
KRW 7.570,00-150,00 (-%1,94)
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 7.570,00 | -%1,94 | KRW 7.710,00 | KRW 7.710,00 | KRW 7.500,00 | 5,09K |
| 2026-09-30 | KRW 7.720,00 | -%0,52 | KRW 8.000,00 | KRW 8.000,00 | KRW 7.720,00 | 2,34K |
| 2026-09-29 | KRW 7.760,00 | -%1,52 | KRW 8.310,00 | KRW 8.310,00 | KRW 7.760,00 | 4,15K |
| 2026-09-28 | KRW 7.880,00 | +%1,42 | KRW 7.770,00 | KRW 7.900,00 | KRW 7.770,00 |
| 1,66K |
| 2026-09-23 | KRW 7.770,00 | -%1,27 | KRW 7.650,00 | KRW 7.870,00 | KRW 7.650,00 | 3,46K |
| 2026-09-22 | KRW 7.870,00 | -%0,25 | KRW 7.850,00 | KRW 8.000,00 | KRW 7.840,00 | 4,10K |
| 2026-09-21 | KRW 7.890,00 | -%0,88 | KRW 8.030,00 | KRW 8.030,00 | KRW 7.380,00 | 4,61K |
| 2026-09-18 | KRW 7.960,00 | -%3,28 | KRW 8.250,00 | KRW 8.370,00 | KRW 7.890,00 | 7,77K |
| 2026-09-17 | KRW 8.230,00 | -%2,02 | KRW 8.480,00 | KRW 8.480,00 | KRW 8.230,00 | 1,70K |
| 2026-09-16 | KRW 8.400,00 | -%0,36 | KRW 8.600,00 | KRW 8.600,00 | KRW 8.210,00 | 3,29K |
| 2026-09-15 | KRW 8.430,00 | -%0,82 | KRW 8.800,00 | KRW 8.810,00 | KRW 8.320,00 | 4,44K |
| 2026-09-14 | KRW 8.500,00 | -%6,18 | KRW 9.060,00 | KRW 9.060,00 | KRW 8.340,00 | 10,42K |
| 2026-09-11 | KRW 9.060,00 | -%8,02 | KRW 9.750,00 | KRW 9.750,00 | KRW 9.000,00 | 13,19K |
| 2026-09-10 | KRW 9.850,00 | -%7,34 | KRW 10.630,00 | KRW 10.650,00 | KRW 9.770,00 | 13,20K |
| 2026-09-09 | KRW 10.630,00 | +%13,45 | KRW 9.370,00 | KRW 10.650,00 | KRW 9.370,00 | 62,70K |
| 2026-09-08 | KRW 9.370,00 | +%3,08 | KRW 9.090,00 | KRW 9.450,00 | KRW 8.930,00 | 15,10K |
| 2026-09-07 | KRW 9.090,00 | +%3,53 | KRW 9.000,00 | KRW 9.230,00 | KRW 8.860,00 | 19,99K |
| 2026-09-04 | KRW 8.780,00 | -%0,23 | KRW 8.800,00 | KRW 9.090,00 | KRW 8.650,00 | 8,20K |
| 2026-09-03 | KRW 8.800,00 | +%4,64 | KRW 8.060,00 | KRW 8.800,00 | KRW 8.060,00 | 10,78K |
| 2026-09-02 | KRW 8.410,00 | +%0,96 | KRW 8.370,00 | KRW 8.790,00 | KRW 8.220,00 | 13,58K |
| 2026-09-01 | KRW 8.330,00 | -%2,00 | KRW 8.500,00 | KRW 8.700,00 | KRW 8.080,00 | 5,52K |
| 2026-08-31 | KRW 8.500,00 | +%3,91 | KRW 8.350,00 | KRW 8.500,00 | KRW 8.170,00 | 7,57K |
| 2026-08-28 | KRW 8.180,00 | -%6,51 | KRW 8.750,00 | KRW 8.750,00 | KRW 8.010,00 | 12,42K |
| 2026-08-27 | KRW 8.750,00 | +%4,79 | KRW 8.290,00 | KRW 8.750,00 | KRW 8.190,00 | 18,28K |
| 2026-08-26 | KRW 8.350,00 | -%0,48 | KRW 8.390,00 | KRW 8.530,00 | KRW 8.300,00 | 1,95K |
| 2026-08-25 | KRW 8.390,00 | +%0,84 | KRW 8.280,00 | KRW 8.480,00 | KRW 8.030,00 | 7,22K |
| 2026-08-24 | KRW 8.320,00 | +%3,48 | KRW 8.040,00 | KRW 8.600,00 | KRW 7.810,00 | 46,88K |
| 2026-08-21 | KRW 8.040,00 | %0,00 | KRW 7.800,00 | KRW 8.350,00 | KRW 7.800,00 | 28,67K |
| 2026-08-20 | KRW 8.040,00 | +%3,88 | KRW 7.740,00 | KRW 8.040,00 | KRW 7.580,00 | 16,61K |
| 2026-08-19 | KRW 7.740,00 | +%7,80 | KRW 7.300,00 | KRW 8.400,00 | KRW 7.030,00 | 99,77K |
| 2026-08-18 | KRW 7.180,00 | +%0,28 | KRW 7.170,00 | KRW 7.240,00 | KRW 7.040,00 | 13,48K |
| 2026-08-14 | KRW 7.160,00 | +%2,29 | KRW 7.200,00 | KRW 7.270,00 | KRW 7.060,00 | 8,26K |
| 2026-08-13 | KRW 7.000,00 | %0,00 | KRW 7.060,00 | KRW 7.250,00 | KRW 6.950,00 | 7,92K |
| 2026-08-12 | KRW 7.000,00 | -%1,27 | KRW 7.100,00 | KRW 7.250,00 | KRW 6.890,00 | 8,46K |
| 2026-08-11 | KRW 7.090,00 | +%3,20 | KRW 6.870,00 | KRW 7.340,00 | KRW 6.830,00 | 18,34K |
| 2026-08-10 | KRW 6.870,00 | +%0,29 | KRW 6.860,00 | KRW 7.180,00 | KRW 6.780,00 | 4,65K |
| 2026-08-07 | KRW 6.850,00 | -%2,97 | KRW 7.080,00 | KRW 7.120,00 | KRW 6.800,00 | 8,01K |
| 2026-08-06 | KRW 7.060,00 | -%3,29 | KRW 7.010,00 | KRW 7.160,00 | KRW 7.000,00 | 3,11K |
| 2026-08-05 | KRW 7.300,00 | +%3,55 | KRW 7.050,00 | KRW 7.400,00 | KRW 7.050,00 | 6,95K |
| 2026-08-04 | KRW 7.050,00 | +%0,86 | KRW 6.990,00 | KRW 7.300,00 | KRW 6.790,00 | 6,21K |
| 2026-08-03 | KRW 6.990,00 | -%0,29 | KRW 7.010,00 | KRW 7.180,00 | KRW 6.800,00 | 6,03K |
| 2026-07-31 | KRW 7.010,00 | +%4,63 | KRW 6.700,00 | KRW 7.190,00 | KRW 6.700,00 | 8,39K |
| 2026-07-30 | KRW 6.700,00 | -%3,18 | KRW 7.150,00 | KRW 7.150,00 | KRW 6.600,00 | 10,10K |
| 2026-07-29 | KRW 6.920,00 | -%2,26 | KRW 7.490,00 | KRW 7.490,00 | KRW 6.450,00 | 18,97K |
| 2026-07-28 | KRW 7.080,00 | -%3,28 | KRW 7.320,00 | KRW 7.320,00 | KRW 6.970,00 | 14,96K |
| 2026-07-27 | KRW 7.320,00 | +%3,68 | KRW 7.150,00 | KRW 7.520,00 | KRW 6.840,00 | 29,05K |
| 2026-07-24 | KRW 7.060,00 | +%8,95 | KRW 6.560,00 | KRW 7.160,00 | KRW 6.440,00 | 41,83K |
| 2026-07-23 | KRW 6.480,00 | +%1,09 | KRW 6.650,00 | KRW 6.650,00 | KRW 6.340,00 | 23,07K |
| 2026-07-22 | KRW 6.410,00 | -%0,77 | KRW 6.400,00 | KRW 6.810,00 | KRW 6.400,00 | 15,45K |
| 2026-07-21 | KRW 6.460,00 | -%2,42 | KRW 6.550,00 | KRW 6.600,00 | KRW 6.120,00 | 18,05K |
| 2026-07-20 | KRW 6.620,00 | -%5,43 | KRW 6.810,00 | KRW 7.080,00 | KRW 6.510,00 | 27,62K |
| 2026-07-16 | KRW 7.000,00 | -%4,24 | KRW 7.260,00 | KRW 7.260,00 | KRW 6.890,00 | 22,87K |
| 2026-07-15 | KRW 7.310,00 | +%1,53 | KRW 7.200,00 | KRW 7.430,00 | KRW 6.850,00 | 43,31K |
| 2026-07-14 | KRW 7.200,00 | -%5,01 | KRW 7.740,00 | KRW 7.810,00 | KRW 6.910,00 | 55,46K |
| 2026-07-13 | KRW 7.580,00 | -%17,25 | KRW 9.160,00 | KRW 9.350,00 | KRW 7.430,00 | 202,37K |
| 2026-07-10 | KRW 9.160,00 | -%1,29 | KRW 9.030,00 | KRW 11.100,00 | KRW 8.920,00 | 693,86K |
| 2026-07-09 | KRW 9.280,00 | +%5,33 | KRW 8.300,00 | KRW 11.190,00 | KRW 7.560,00 | 1,31M |
| 2026-07-08 | KRW 8.810,00 | +%7,44 | KRW 10.500,00 | KRW 10.660,00 | KRW 8.210,00 | 1,10M |
| 2026-07-07 | KRW 8.200,00 | +%29,95 | KRW 8.200,00 | KRW 8.200,00 | KRW 8.200,00 | 10,88K |
| 2026-07-06 | KRW 6.310,00 | +%0,96 | KRW 6.200,00 | KRW 6.550,00 | KRW 6.200,00 | 4,00K |
| 2026-07-03 | KRW 6.250,00 | +%4,34 | KRW 5.990,00 | KRW 6.280,00 | KRW 5.990,00 | 5,11K |
| 2026-07-02 | KRW 5.990,00 | -%5,97 | KRW 6.900,00 | KRW 6.900,00 | KRW 5.990,00 | 14,77K |
| 2026-07-01 | KRW 6.370,00 | +%1,92 | KRW 6.250,00 | KRW 6.700,00 | KRW 6.250,00 | 7,50K |
| 2026-06-30 | KRW 6.250,00 | +%0,48 | KRW 6.350,00 | KRW 6.350,00 | KRW 6.160,00 | 2,63K |
| 2026-06-29 | KRW 6.220,00 | +%9,51 | KRW 5.850,00 | KRW 6.330,00 | KRW 5.690,00 | 11,41K |
| 2026-06-26 | KRW 5.680,00 | -%9,41 | KRW 6.270,00 | KRW 6.340,00 | KRW 5.540,00 | 19,06K |
| 2026-06-25 | KRW 6.270,00 | -%1,57 | KRW 6.370,00 | KRW 6.420,00 | KRW 5.910,00 | 11,19K |
| 2026-06-24 | KRW 6.370,00 | -%3,92 | KRW 6.690,00 | KRW 6.990,00 | KRW 6.320,00 | 11,62K |
| 2026-06-23 | KRW 6.630,00 | -%7,27 | KRW 7.150,00 | KRW 7.330,00 | KRW 6.500,00 | 15,48K |
| 2026-06-22 | KRW 7.150,00 | -%9,38 | KRW 7.890,00 | KRW 7.890,00 | KRW 7.000,00 | 24,07K |
| 2026-06-19 | KRW 7.890,00 | -%6,18 | KRW 8.360,00 | KRW 8.690,00 | KRW 7.800,00 | 15,72K |
| 2026-06-18 | KRW 8.410,00 | -%2,10 | KRW 8.590,00 | KRW 8.850,00 | KRW 8.340,00 | 8,76K |
| 2026-06-17 | KRW 8.590,00 | -%2,39 | KRW 8.980,00 | KRW 8.980,00 | KRW 8.300,00 | 14,18K |
| 2026-06-16 | KRW 8.800,00 | -%7,37 | KRW 9.640,00 | KRW 9.790,00 | KRW 8.790,00 | 54,25K |
| 2026-06-15 | KRW 9.500,00 | -%17,68 | KRW 11.290,00 | KRW 11.290,00 | KRW 9.330,00 | 107,72K |
| 2026-06-12 | KRW 11.540,00 | -%6,26 | KRW 12.380,00 | KRW 13.200,00 | KRW 11.530,00 | 35,93K |
| 2026-06-11 | KRW 12.310,00 | +%1,90 | KRW 11.800,00 | KRW 12.950,00 | KRW 11.570,00 | 46,32K |
| 2026-06-10 | KRW 12.080,00 | -%0,58 | KRW 12.180,00 | KRW 12.260,00 | KRW 11.870,00 | 20 |
| 2026-06-09 | KRW 12.150,00 | -%3,26 | KRW 12.900,00 | KRW 12.920,00 | KRW 11.800,00 | 35,02K |
| 2026-06-08 | KRW 12.560,00 | +%13,15 | KRW 11.100,00 | KRW 12.940,00 | KRW 11.000,00 | 125,95K |
| 2026-06-05 | KRW 11.100,00 | -%8,64 | KRW 11.910,00 | KRW 11.910,00 | KRW 10.600,00 | 20,87K |
| 2026-06-04 | KRW 12.150,00 | -%3,57 | KRW 12.600,00 | KRW 13.500,00 | KRW 11.910,00 | 40,11K |
| 2026-06-02 | KRW 12.600,00 | +%0,80 | KRW 13.000,00 | KRW 13.010,00 | KRW 11.380,00 | 59,80K |
| 2026-06-01 | KRW 12.500,00 | +%10,33 | KRW 11.340,00 | KRW 12.890,00 | KRW 11.340,00 | 76,15K |
| 2026-05-29 | KRW 11.330,00 | -%0,35 | KRW 11.300,00 | KRW 12.230,00 | KRW 10.600,00 | 67,61K |
| 2026-05-28 | KRW 11.370,00 | +%4,31 | KRW 10.900,00 | KRW 12.500,00 | KRW 10.560,00 | 90,56K |
| 2026-05-27 | KRW 10.900,00 | +%7,81 | KRW 10.450,00 | KRW 10.920,00 | KRW 10.120,00 | 32,72K |
| 2026-05-26 | KRW 10.110,00 | -%0,30 | KRW 10.140,00 | KRW 10.500,00 | KRW 10.020,00 | 13,74K |
| 2026-05-22 | KRW 10.140,00 | -%0,98 | KRW 10.240,00 | KRW 10.640,00 | KRW 10.100,00 | 23,21K |
| 2026-05-21 | KRW 10.240,00 | +%0,39 | KRW 10.400,00 | KRW 10.880,00 | KRW 10.090,00 | 18,77K |