Seung IL Corporation 049830
KRX · Güney Kore · Proses Endüstrileri
KRW 6.450,00+30,00 (+%0,47)
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 6.450,00 | +%0,47 | KRW 6.480,00 | KRW 6.480,00 | KRW 6.390,00 | 82 |
| 2026-10-01 | KRW 6.420,00 | +%0,47 | KRW 6.490,00 | KRW 6.490,00 | KRW 6.380,00 | 244 |
| 2026-09-30 | KRW 6.390,00 | +%0,95 | KRW 6.450,00 | KRW 6.450,00 | KRW 6.300,00 | 1,31K |
| 2026-09-29 | KRW 6.330,00 | -%0,94 | KRW 6.390,00 | KRW 6.390,00 | KRW 6.330,00 | 233 |
| 2026-09-28 | KRW 6.390,00 | -%1,24 | KRW 6.470,00 | KRW 6.540,00 | KRW 6.350,00 | 1,43K |
| 2026-09-23 | KRW 6.470,00 | +%0,31 | KRW 6.480,00 | KRW 6.570,00 | KRW 6.310,00 | 2,14K |
| 2026-09-22 | KRW 6.450,00 | +%1,74 | KRW 6.340,00 | KRW 6.480,00 | KRW 6.300,00 | 1,20K |
| 2026-09-21 | KRW 6.340,00 | -%0,63 | KRW 6.380,00 | KRW 6.440,00 | KRW 6.280,00 | 1,03K |
| 2026-09-18 | KRW 6.380,00 | +%0,63 | KRW 6.350,00 | KRW 6.490,00 | KRW 6.290,00 | 995 |
| 2026-09-17 | KRW 6.340,00 | +%0,32 | KRW 6.390,00 | KRW 6.390,00 | KRW 6.250,00 | 909 |
| 2026-09-16 | KRW 6.320,00 | -%0,63 | KRW 6.360,00 | KRW 6.390,00 | KRW 6.280,00 | 197 |
| 2026-09-15 | KRW 6.360,00 | +%0,32 | KRW 6.340,00 | KRW 6.390,00 | KRW 6.270,00 | 871 |
| 2026-09-14 | KRW 6.340,00 | -%0,16 | KRW 6.350,00 | KRW 6.380,00 | KRW 6.260,00 | 1,13K |
| 2026-09-11 | KRW 6.350,00 | +%0,16 | KRW 6.400,00 | KRW 6.490,00 | KRW 6.330,00 | 42 |
| 2026-09-10 | KRW 6.340,00 | -%0,47 | KRW 6.370,00 | KRW 6.370,00 | KRW 6.300,00 | 243 |
| 2026-09-09 | KRW 6.370,00 | -%1,39 | KRW 6.460,00 | KRW 6.460,00 | KRW 6.310,00 | 1,01K |
| 2026-09-08 | KRW 6.460,00 | +%1,41 | KRW 6.370,00 | KRW 6.460,00 | KRW 6.280,00 | 1,67K |
| 2026-09-07 | KRW 6.370,00 | -%0,47 | KRW 6.400,00 | KRW 6.450,00 | KRW 6.350,00 | 189 |
| 2026-09-04 | KRW 6.400,00 | +%0,16 | KRW 6.400,00 | KRW 6.500,00 | KRW 6.290,00 | 2,39K |
| 2026-09-03 | KRW 6.390,00 | %0,00 | KRW 6.400,00 | KRW 6.520,00 | KRW 6.300,00 | 1,28K |
| 2026-09-02 | KRW 6.390,00 | +%1,27 | KRW 6.390,00 | KRW 6.520,00 | KRW 6.290,00 | 1,25K |
| 2026-09-01 | KRW 6.310,00 | -%0,63 | KRW 6.300,00 | KRW 6.520,00 | KRW 6.280,00 | 1,66K |
| 2026-08-31 | KRW 6.350,00 | -%0,94 | KRW 6.400,00 | KRW 6.630,00 | KRW 6.350,00 | 131 |
| 2026-08-28 | KRW 6.410,00 | -%0,62 | KRW 6.450,00 | KRW 6.590,00 | KRW 6.390,00 | 391 |
| 2026-08-27 | KRW 6.450,00 | +%1,26 | KRW 6.360,00 | KRW 6.450,00 | KRW 6.260,00 | 2,81K |
| 2026-08-26 | KRW 6.370,00 | -%1,70 | KRW 6.420,00 | KRW 6.420,00 | KRW 6.270,00 | 3,21K |
| 2026-08-25 | KRW 6.480,00 | +%1,57 | KRW 6.380,00 | KRW 6.480,00 | KRW 6.200,00 | 1,92K |
| 2026-08-24 | KRW 6.380,00 | -%2,60 | KRW 6.520,00 | KRW 6.560,00 | KRW 6.300,00 | 889 |
| 2026-08-21 | KRW 6.550,00 | +%0,61 | KRW 6.670,00 | KRW 6.670,00 | KRW 6.300,00 | 1,05K |
| 2026-08-20 | KRW 6.510,00 | +%1,40 | KRW 6.420,00 | KRW 6.630,00 | KRW 6.390,00 | 302 |
| 2026-08-19 | KRW 6.420,00 | -%1,23 | KRW 6.500,00 | KRW 6.530,00 | KRW 6.200,00 | 1,73K |
| 2026-08-18 | KRW 6.500,00 | -%0,76 | KRW 6.590,00 | KRW 6.710,00 | KRW 6.320,00 | 1,09K |
| 2026-08-14 | KRW 6.550,00 | %0,00 | KRW 6.660,00 | KRW 6.660,00 | KRW 6.380,00 | 150 |
| 2026-08-13 | KRW 6.550,00 | +%0,46 | KRW 6.620,00 | KRW 6.790,00 | KRW 6.400,00 | 302 |
| 2026-08-12 | KRW 6.520,00 | -%0,15 | KRW 6.560,00 | KRW 6.760,00 | KRW 6.430,00 | 378 |
| 2026-08-11 | KRW 6.530,00 | -%0,76 | KRW 6.720,00 | KRW 6.720,00 | KRW 6.320,00 | 953 |
| 2026-08-10 | KRW 6.580,00 | +%0,61 | KRW 6.610,00 | KRW 6.610,00 | KRW 6.450,00 | 726 |
| 2026-08-07 | KRW 6.540,00 | +%1,87 | KRW 6.540,00 | KRW 6.650,00 | KRW 6.300,00 | 447 |
| 2026-08-06 | KRW 6.420,00 | -%0,31 | KRW 6.470,00 | KRW 6.580,00 | KRW 6.340,00 | 261 |
| 2026-08-05 | KRW 6.440,00 | +%2,38 | KRW 6.260,00 | KRW 6.690,00 | KRW 6.160,00 | 7,20K |
| 2026-08-04 | KRW 6.290,00 | +%0,32 | KRW 6.150,00 | KRW 6.410,00 | KRW 6.000,00 | 1,27K |
| 2026-08-03 | KRW 6.270,00 | +%1,13 | KRW 6.370,00 | KRW 6.370,00 | KRW 6.160,00 | 3,07K |
| 2026-07-31 | KRW 6.200,00 | -%0,64 | KRW 6.240,00 | KRW 6.240,00 | KRW 6.140,00 | 959 |
| 2026-07-30 | KRW 6.240,00 | -%0,32 | KRW 6.260,00 | KRW 6.260,00 | KRW 6.050,00 | 326 |
| 2026-07-29 | KRW 6.260,00 | +%0,16 | KRW 6.200,00 | KRW 6.370,00 | KRW 6.090,00 | 5,33K |
| 2026-07-28 | KRW 6.250,00 | -%0,79 | KRW 6.480,00 | KRW 6.480,00 | KRW 6.150,00 | 577 |
| 2026-07-27 | KRW 6.300,00 | -%0,16 | KRW 6.280,00 | KRW 6.460,00 | KRW 6.120,00 | 1,55K |
| 2026-07-24 | KRW 6.310,00 | +%0,48 | KRW 6.340,00 | KRW 6.340,00 | KRW 6.200,00 | 168 |
| 2026-07-23 | KRW 6.280,00 | -%0,16 | KRW 6.310,00 | KRW 6.310,00 | KRW 6.160,00 | 1,96K |
| 2026-07-22 | KRW 6.290,00 | -%0,94 | KRW 6.300,00 | KRW 6.390,00 | KRW 6.230,00 | 715 |
| 2026-07-21 | KRW 6.350,00 | -%0,94 | KRW 6.360,00 | KRW 6.490,00 | KRW 6.120,00 | 829 |
| 2026-07-20 | KRW 6.410,00 | -%0,31 | KRW 6.430,00 | KRW 6.500,00 | KRW 6.200,00 | 307 |
| 2026-07-16 | KRW 6.430,00 | +%0,78 | KRW 6.380,00 | KRW 6.480,00 | KRW 6.240,00 | 418 |
| 2026-07-15 | KRW 6.380,00 | +%0,31 | KRW 6.370,00 | KRW 6.490,00 | KRW 6.220,00 | 1,11K |
| 2026-07-14 | KRW 6.360,00 | %0,00 | KRW 6.320,00 | KRW 6.470,00 | KRW 6.200,00 | 29,26K |
| 2026-07-13 | KRW 6.360,00 | %0,00 | KRW 6.360,00 | KRW 6.360,00 | KRW 6.240,00 | 448 |
| 2026-07-10 | KRW 6.360,00 | -%0,47 | KRW 6.420,00 | KRW 6.420,00 | KRW 6.210,00 | 1,07K |
| 2026-07-09 | KRW 6.390,00 | +%0,79 | KRW 6.480,00 | KRW 6.480,00 | KRW 6.340,00 | 219 |
| 2026-07-08 | KRW 6.340,00 | -%0,63 | KRW 6.370,00 | KRW 6.460,00 | KRW 6.210,00 | 895 |
| 2026-07-07 | KRW 6.380,00 | -%2,74 | KRW 6.530,00 | KRW 6.610,00 | KRW 6.160,00 | 592 |
| 2026-07-06 | KRW 6.560,00 | +%0,31 | KRW 6.660,00 | KRW 6.660,00 | KRW 6.460,00 | 71 |
| 2026-07-03 | KRW 6.540,00 | -%0,76 | KRW 6.610,00 | KRW 6.730,00 | KRW 6.360,00 | 538 |
| 2026-07-02 | KRW 6.590,00 | +%1,85 | KRW 6.470,00 | KRW 6.650,00 | KRW 6.280,00 | 1,23K |
| 2026-07-01 | KRW 6.470,00 | +%1,09 | KRW 6.430,00 | KRW 6.590,00 | KRW 6.230,00 | 802 |
| 2026-06-30 | KRW 6.400,00 | -%1,39 | KRW 6.490,00 | KRW 6.490,00 | KRW 6.220,00 | 623 |
| 2026-06-29 | KRW 6.490,00 | +%6,05 | KRW 6.040,00 | KRW 6.490,00 | KRW 5.930,00 | 6,63K |
| 2026-06-26 | KRW 6.120,00 | -%1,29 | KRW 6.340,00 | KRW 6.340,00 | KRW 5.760,00 | 3,86K |
| 2026-06-25 | KRW 6.200,00 | -%1,12 | KRW 6.300,00 | KRW 6.300,00 | KRW 6.080,00 | 1,39K |
| 2026-06-24 | KRW 6.270,00 | +%1,79 | KRW 6.110,00 | KRW 6.270,00 | KRW 6.050,00 | 5,15K |
| 2026-06-23 | KRW 6.160,00 | -%5,95 | KRW 6.650,00 | KRW 6.650,00 | KRW 6.110,00 | 3,20K |
| 2026-06-22 | KRW 6.550,00 | -%2,09 | KRW 6.640,00 | KRW 6.760,00 | KRW 6.550,00 | 1,35K |
| 2026-06-19 | KRW 6.690,00 | -%1,33 | KRW 6.800,00 | KRW 6.930,00 | KRW 6.570,00 | 2,00K |
| 2026-06-18 | KRW 6.780,00 | -%1,02 | KRW 6.850,00 | KRW 6.850,00 | KRW 6.700,00 | 412 |
| 2026-06-17 | KRW 6.850,00 | +%0,44 | KRW 6.770,00 | KRW 6.940,00 | KRW 6.740,00 | 759 |
| 2026-06-16 | KRW 6.820,00 | -%0,87 | KRW 6.880,00 | KRW 6.900,00 | KRW 6.640,00 | 2,26K |
| 2026-06-15 | KRW 6.880,00 | -%0,86 | KRW 6.890,00 | KRW 6.890,00 | KRW 6.770,00 | 1,46K |
| 2026-06-12 | KRW 6.940,00 | +%4,36 | KRW 6.660,00 | KRW 6.950,00 | KRW 6.580,00 | 4,45K |
| 2026-06-11 | KRW 6.650,00 | +%1,06 | KRW 6.570,00 | KRW 6.660,00 | KRW 6.360,00 | 1,65K |
| 2026-06-10 | KRW 6.580,00 | -%0,15 | KRW 6.730,00 | KRW 6.730,00 | KRW 6.360,00 | 313 |
| 2026-06-09 | KRW 6.590,00 | +%0,15 | KRW 6.550,00 | KRW 6.740,00 | KRW 6.400,00 | 2,65K |
| 2026-06-08 | KRW 6.580,00 | -%0,15 | KRW 6.370,00 | KRW 6.580,00 | KRW 6.360,00 | 877 |
| 2026-06-05 | KRW 6.590,00 | -%0,60 | KRW 6.650,00 | KRW 6.800,00 | KRW 6.360,00 | 2,28K |
| 2026-06-04 | KRW 6.630,00 | +%1,53 | KRW 6.540,00 | KRW 6.760,00 | KRW 6.430,00 | 808 |
| 2026-06-02 | KRW 6.530,00 | -%3,97 | KRW 6.890,00 | KRW 6.940,00 | KRW 6.410,00 | 8,82K |
| 2026-06-01 | KRW 6.800,00 | -%2,58 | KRW 7.010,00 | KRW 7.010,00 | KRW 6.670,00 | 6,27K |
| 2026-05-29 | KRW 6.980,00 | -%0,99 | KRW 7.190,00 | KRW 7.190,00 | KRW 6.860,00 | 3,00K |
| 2026-05-28 | KRW 7.050,00 | -%0,56 | KRW 7.100,00 | KRW 7.200,00 | KRW 6.960,00 | 2,00K |
| 2026-05-27 | KRW 7.090,00 | -%1,94 | KRW 7.230,00 | KRW 7.230,00 | KRW 7.010,00 | 2,02K |
| 2026-05-26 | KRW 7.230,00 | +%0,56 | KRW 7.250,00 | KRW 7.250,00 | KRW 7.050,00 | 4,94K |
| 2026-05-22 | KRW 7.190,00 | +%0,98 | KRW 7.180,00 | KRW 7.340,00 | KRW 7.090,00 | 1,88K |