Seoul Semiconductor Co., Ltd 046890
KRX · Güney Kore · Elektronik Teknoloji
KRW 10.870,00-110,00 (-%1,00)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 10.880,00 | -%0,91 | KRW 10.950,00 | KRW 11.090,00 | KRW 10.760,00 | 261,10K |
| 2026-10-01 | KRW 10.980,00 | +%5,98 | KRW 10.450,00 | KRW 10.980,00 | KRW 10.360,00 | 486,08K |
| 2026-09-30 | KRW 10.360,00 | -%0,86 | KRW 10.480,00 | KRW 10.700,00 | KRW 10.210,00 | 212,47K |
| 2026-09-29 | KRW 10.450,00 | +%2,25 | KRW 10.040,00 | KRW 10.470,00 | KRW 9.990,00 | 281,81K |
| 2026-09-28 | KRW 10.220,00 | -%2,85 | KRW 10.350,00 | KRW 10.480,00 | KRW 10.160,00 | 223,87K |
| 2026-09-23 | KRW 10.520,00 | +%0,77 | KRW 10.800,00 | KRW 10.820,00 | KRW 10.340,00 | 329,02K |
| 2026-09-22 | KRW 10.440,00 | +%2,86 | KRW 11.530,00 | KRW 11.530,00 | KRW 10.370,00 | 1,57M |
| 2026-09-21 | KRW 10.150,00 | +%3,05 | KRW 10.000,00 | KRW 10.220,00 | KRW 9.800,00 | 267,19K |
| 2026-09-18 | KRW 9.850,00 | %0,00 | KRW 10.040,00 | KRW 10.050,00 | KRW 9.850,00 | 118,00K |
| 2026-09-17 | KRW 9.850,00 | -%1,50 | KRW 9.990,00 | KRW 10.080,00 | KRW 9.830,00 | 111,64K |
| 2026-09-16 | KRW 10.000,00 | +%4,49 | KRW 9.660,00 | KRW 10.030,00 | KRW 9.660,00 | 163,53K |
| 2026-09-15 | KRW 9.570,00 | -%0,83 | KRW 9.570,00 | KRW 9.860,00 | KRW 9.560,00 | 101,25K |
| 2026-09-14 | KRW 9.650,00 | -%1,83 | KRW 9.660,00 | KRW 9.850,00 | KRW 9.510,00 | 120,54K |
| 2026-09-11 | KRW 9.830,00 | -%2,19 | KRW 9.940,00 | KRW 9.940,00 | KRW 9.750,00 | 75,69K |
| 2026-09-10 | KRW 10.050,00 | +%2,03 | KRW 9.840,00 | KRW 10.070,00 | KRW 9.670,00 | 187,24K |
| 2026-09-09 | KRW 9.850,00 | +%2,39 | KRW 9.700,00 | KRW 9.950,00 | KRW 9.690,00 | 137,62K |
| 2026-09-08 | KRW 9.620,00 | -%0,93 | KRW 9.770,00 | KRW 9.960,00 | KRW 9.620,00 | 125,37K |
| 2026-09-07 | KRW 9.710,00 | +%1,36 | KRW 9.800,00 | KRW 9.940,00 | KRW 9.710,00 | 88,04K |
| 2026-09-04 | KRW 9.580,00 | +%0,10 | KRW 9.730,00 | KRW 9.830,00 | KRW 9.580,00 | 105,66K |
| 2026-09-03 | KRW 9.570,00 | -%2,25 | KRW 9.890,00 | KRW 9.900,00 | KRW 9.490,00 | 167,91K |
| 2026-09-02 | KRW 9.790,00 | +%0,51 | KRW 9.370,00 | KRW 9.850,00 | KRW 9.370,00 | 151,39K |
| 2026-09-01 | KRW 9.740,00 | -%1,02 | KRW 9.850,00 | KRW 9.930,00 | KRW 9.680,00 | 124,78K |
| 2026-08-31 | KRW 9.840,00 | +%0,20 | KRW 9.660,00 | KRW 9.870,00 | KRW 9.350,00 | 125,83K |
| 2026-08-28 | KRW 9.820,00 | -%0,51 | KRW 9.770,00 | KRW 9.900,00 | KRW 9.650,00 | 96,22K |
| 2026-08-27 | KRW 9.870,00 | +%1,23 | KRW 9.960,00 | KRW 10.070,00 | KRW 9.780,00 | 158,27K |
| 2026-08-26 | KRW 9.750,00 | +%0,52 | KRW 9.790,00 | KRW 9.860,00 | KRW 9.600,00 | 162,53K |
| 2026-08-25 | KRW 9.700,00 | +%2,65 | KRW 9.270,00 | KRW 9.730,00 | KRW 9.000,00 | 256,91K |
| 2026-08-24 | KRW 9.450,00 | +%1,07 | KRW 9.520,00 | KRW 9.750,00 | KRW 9.360,00 | 171,99K |
| 2026-08-21 | KRW 9.350,00 | -%5,84 | KRW 9.750,00 | KRW 9.880,00 | KRW 9.350,00 | 153,36K |
| 2026-08-20 | KRW 9.930,00 | +%4,20 | KRW 9.780,00 | KRW 10.020,00 | KRW 9.680,00 | 205,97K |
| 2026-08-19 | KRW 9.530,00 | -%3,93 | KRW 9.500,00 | KRW 9.830,00 | KRW 9.410,00 | 158,05K |
| 2026-08-18 | KRW 9.920,00 | -%3,41 | KRW 10.280,00 | KRW 10.450,00 | KRW 9.840,00 | 322,71K |
| 2026-08-14 | KRW 10.270,00 | -%1,91 | KRW 10.620,00 | KRW 10.620,00 | KRW 10.120,00 | 294,05K |
| 2026-08-13 | KRW 10.470,00 | +%3,15 | KRW 10.330,00 | KRW 10.500,00 | KRW 10.100,00 | 451,12K |
| 2026-08-12 | KRW 10.150,00 | +%3,47 | KRW 10.470,00 | KRW 10.470,00 | KRW 9.950,00 | 627,09K |
| 2026-08-11 | KRW 9.810,00 | +%1,76 | KRW 9.440,00 | KRW 9.960,00 | KRW 9.430,00 | 313,12K |
| 2026-08-10 | KRW 9.640,00 | +%7,71 | KRW 9.130,00 | KRW 9.660,00 | KRW 9.130,00 | 331,45K |
| 2026-08-07 | KRW 8.950,00 | -%0,33 | KRW 9.100,00 | KRW 9.180,00 | KRW 8.710,00 | 233,46K |
| 2026-08-06 | KRW 8.980,00 | -%4,06 | KRW 9.110,00 | KRW 9.200,00 | KRW 8.820,00 | 225,19K |
| 2026-08-05 | KRW 9.360,00 | +%6,73 | KRW 10.100,00 | KRW 10.160,00 | KRW 9.230,00 | 857,86K |
| 2026-08-04 | KRW 8.770,00 | +%3,91 | KRW 8.510,00 | KRW 8.780,00 | KRW 8.320,00 | 245,97K |
| 2026-08-03 | KRW 8.440,00 | -%0,82 | KRW 8.300,00 | KRW 8.730,00 | KRW 8.170,00 | 265,04K |
| 2026-07-31 | KRW 8.510,00 | +%15,00 | KRW 8.030,00 | KRW 8.630,00 | KRW 7.770,00 | 490,77K |
| 2026-07-30 | KRW 7.400,00 | +%0,27 | KRW 7.040,00 | KRW 7.640,00 | KRW 7.040,00 | 398,61K |
| 2026-07-29 | KRW 7.380,00 | -%8,89 | KRW 8.060,00 | KRW 8.230,00 | KRW 7.070,00 | 453,72K |
| 2026-07-28 | KRW 8.100,00 | -%8,78 | KRW 8.500,00 | KRW 8.550,00 | KRW 8.080,00 | 217,28K |
| 2026-07-27 | KRW 8.880,00 | +%1,37 | KRW 8.990,00 | KRW 9.040,00 | KRW 8.750,00 | 199,39K |
| 2026-07-24 | KRW 8.760,00 | -%4,78 | KRW 9.000,00 | KRW 9.050,00 | KRW 8.710,00 | 171,62K |
| 2026-07-23 | KRW 9.200,00 | +%4,66 | KRW 8.960,00 | KRW 9.200,00 | KRW 8.730,00 | 343,27K |
| 2026-07-22 | KRW 8.790,00 | +%0,11 | KRW 9.100,00 | KRW 9.250,00 | KRW 8.770,00 | 256,23K |
| 2026-07-21 | KRW 8.780,00 | +%3,78 | KRW 8.310,00 | KRW 8.900,00 | KRW 8.160,00 | 469,04K |
| 2026-07-20 | KRW 8.460,00 | -%6,93 | KRW 8.740,00 | KRW 8.990,00 | KRW 8.440,00 | 185,97K |
| 2026-07-16 | KRW 9.090,00 | -%5,31 | KRW 9.350,00 | KRW 9.370,00 | KRW 8.900,00 | 220,26K |
| 2026-07-15 | KRW 9.600,00 | +%6,19 | KRW 9.440,00 | KRW 9.650,00 | KRW 9.370,00 | 281,20K |
| 2026-07-14 | KRW 9.040,00 | -%1,53 | KRW 9.070,00 | KRW 9.450,00 | KRW 8.530,00 | 415,53K |
| 2026-07-13 | KRW 9.180,00 | -%8,75 | KRW 9.930,00 | KRW 10.240,00 | KRW 9.120,00 | 318,96K |
| 2026-07-10 | KRW 10.060,00 | +%6,01 | KRW 9.700,00 | KRW 10.200,00 | KRW 9.510,00 | 354,72K |
| 2026-07-09 | KRW 9.490,00 | +%4,40 | KRW 9.000,00 | KRW 9.750,00 | KRW 8.980,00 | 590,16K |
| 2026-07-08 | KRW 9.090,00 | -%6,00 | KRW 9.290,00 | KRW 9.570,00 | KRW 8.990,00 | 329,23K |
| 2026-07-07 | KRW 9.670,00 | -%2,81 | KRW 9.710,00 | KRW 9.970,00 | KRW 9.460,00 | 381,14K |
| 2026-07-06 | KRW 9.950,00 | -%2,93 | KRW 10.130,00 | KRW 10.250,00 | KRW 9.660,00 | 331,68K |
| 2026-07-03 | KRW 10.250,00 | +%1,28 | KRW 10.010,00 | KRW 10.290,00 | KRW 9.510,00 | 409,28K |
| 2026-07-02 | KRW 10.120,00 | -%10,76 | KRW 10.980,00 | KRW 11.040,00 | KRW 10.040,00 | 462,14K |
| 2026-07-01 | KRW 11.340,00 | +%2,07 | KRW 11.250,00 | KRW 11.550,00 | KRW 10.920,00 | 398,26K |
| 2026-06-30 | KRW 11.110,00 | -%5,12 | KRW 11.630,00 | KRW 11.880,00 | KRW 11.070,00 | 419,96K |
| 2026-06-29 | KRW 11.710,00 | +%9,13 | KRW 10.650,00 | KRW 11.710,00 | KRW 10.650,00 | 684,61K |
| 2026-06-26 | KRW 10.730,00 | -%6,78 | KRW 11.240,00 | KRW 11.500,00 | KRW 10.500,00 | 533,99K |
| 2026-06-25 | KRW 11.510,00 | -%3,68 | KRW 12.390,00 | KRW 12.400,00 | KRW 11.510,00 | 695,03K |
| 2026-06-24 | KRW 11.950,00 | +%5,38 | KRW 11.250,00 | KRW 12.100,00 | KRW 11.220,00 | 855,32K |
| 2026-06-23 | KRW 11.340,00 | -%9,57 | KRW 12.290,00 | KRW 12.300,00 | KRW 11.270,00 | 735,48K |
| 2026-06-22 | KRW 12.540,00 | +%3,04 | KRW 11.790,00 | KRW 12.680,00 | KRW 11.790,00 | 656,85K |
| 2026-06-19 | KRW 12.170,00 | -%4,77 | KRW 13.080,00 | KRW 13.510,00 | KRW 12.020,00 | 1,36M |
| 2026-06-18 | KRW 12.780,00 | -%2,22 | KRW 12.930,00 | KRW 12.980,00 | KRW 12.480,00 | 457,18K |
| 2026-06-17 | KRW 13.070,00 | %0,00 | KRW 12.800,00 | KRW 13.100,00 | KRW 12.640,00 | 409,84K |
| 2026-06-16 | KRW 13.070,00 | -%0,68 | KRW 13.400,00 | KRW 13.550,00 | KRW 12.890,00 | 580,72K |
| 2026-06-15 | KRW 13.160,00 | -%0,30 | KRW 13.610,00 | KRW 13.620,00 | KRW 13.000,00 | 677,30K |
| 2026-06-12 | KRW 13.200,00 | %0,00 | KRW 14.000,00 | KRW 14.030,00 | KRW 13.130,00 | 1,37M |
| 2026-06-11 | KRW 13.200,00 | +%0,38 | KRW 12.630,00 | KRW 13.430,00 | KRW 12.230,00 | 3,76M |
| 2026-06-10 | KRW 13.150,00 | -%2,38 | KRW 12.860,00 | KRW 14.140,00 | KRW 12.500,00 | 15 |
| 2026-06-09 | KRW 13.470,00 | +%16,32 | KRW 13.870,00 | KRW 14.000,00 | KRW 12.810,00 | 1,93M |
| 2026-06-08 | KRW 11.580,00 | -%10,23 | KRW 11.180,00 | KRW 12.040,00 | KRW 11.030,00 | 607,40K |
| 2026-06-05 | KRW 12.900,00 | -%7,86 | KRW 13.600,00 | KRW 13.710,00 | KRW 12.900,00 | 605,72K |
| 2026-06-04 | KRW 14.000,00 | +%0,50 | KRW 13.920,00 | KRW 14.430,00 | KRW 13.590,00 | 838,22K |
| 2026-06-02 | KRW 13.930,00 | +%0,94 | KRW 14.050,00 | KRW 15.920,00 | KRW 13.730,00 | 3,05M |
| 2026-06-01 | KRW 13.800,00 | +%7,06 | KRW 13.860,00 | KRW 14.200,00 | KRW 13.210,00 | 1,38M |
| 2026-05-29 | KRW 12.890,00 | -%5,64 | KRW 13.950,00 | KRW 13.980,00 | KRW 12.760,00 | 834,91K |
| 2026-05-28 | KRW 13.660,00 | -%3,74 | KRW 13.930,00 | KRW 14.150,00 | KRW 13.050,00 | 975,42K |
| 2026-05-27 | KRW 14.190,00 | -%5,27 | KRW 16.130,00 | KRW 16.140,00 | KRW 14.130,00 | 1,56M |
| 2026-05-26 | KRW 14.980,00 | -%0,66 | KRW 15.300,00 | KRW 15.300,00 | KRW 14.810,00 | 996,94K |
| 2026-05-22 | KRW 15.080,00 | -%3,77 | KRW 15.470,00 | KRW 15.570,00 | KRW 14.810,00 | 1,05M |