SEKONIX Co., Ltd. 053450
KRX · Güney Kore · Elektronik Teknoloji
KRW 3.360,00+45,00 (+%1,36)
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 3.360,00 | +%1,36 | KRW 3.305,00 | KRW 3.380,00 | KRW 3.260,00 | 31,64K |
| 2026-10-01 | KRW 3.315,00 | +%4,57 | KRW 3.175,00 | KRW 3.370,00 | KRW 3.165,00 | 91,40K |
| 2026-09-30 | KRW 3.170,00 | +%0,32 | KRW 3.200,00 | KRW 3.200,00 | KRW 3.100,00 | 25,12K |
| 2026-09-29 | KRW 3.160,00 | +%1,28 | KRW 3.150,00 | KRW 3.185,00 | KRW 3.120,00 | 17,85K |
| 2026-09-28 | KRW 3.120,00 | -%0,79 | KRW 3.135,00 | KRW 3.170,00 | KRW 3.060,00 | 44,70K |
| 2026-09-23 | KRW 3.145,00 | +%5,01 | KRW 2.980,00 | KRW 3.200,00 | KRW 2.960,00 | 55,54K |
| 2026-09-22 | KRW 2.995,00 | +%1,70 | KRW 2.990,00 | KRW 3.030,00 | KRW 2.945,00 | 42,58K |
| 2026-09-21 | KRW 2.945,00 | -%1,83 | KRW 3.050,00 | KRW 3.050,00 | KRW 2.925,00 | 12,00K |
| 2026-09-18 | KRW 3.000,00 | +%0,50 | KRW 3.040,00 | KRW 3.040,00 | KRW 2.970,00 | 20,24K |
| 2026-09-17 | KRW 2.985,00 | +%1,02 | KRW 2.995,00 | KRW 3.000,00 | KRW 2.930,00 | 7,79K |
| 2026-09-16 | KRW 2.955,00 | +%0,51 | KRW 2.940,00 | KRW 2.970,00 | KRW 2.900,00 | 31,17K |
| 2026-09-15 | KRW 2.940,00 | -%2,49 | KRW 3.020,00 | KRW 3.020,00 | KRW 2.930,00 | 28,93K |
| 2026-09-14 | KRW 3.015,00 | -%0,99 | KRW 3.040,00 | KRW 3.040,00 | KRW 2.985,00 | 21,66K |
| 2026-09-11 | KRW 3.045,00 | +%0,83 | KRW 3.020,00 | KRW 3.045,00 | KRW 2.965,00 | 10,44K |
| 2026-09-10 | KRW 3.020,00 | +%1,00 | KRW 2.990,00 | KRW 3.060,00 | KRW 2.925,00 | 16,66K |
| 2026-09-09 | KRW 2.990,00 | -%1,81 | KRW 3.045,00 | KRW 3.100,00 | KRW 2.940,00 | 52,62K |
| 2026-09-08 | KRW 3.045,00 | -%1,46 | KRW 3.100,00 | KRW 3.100,00 | KRW 3.035,00 | 29,24K |
| 2026-09-07 | KRW 3.090,00 | +%0,32 | KRW 3.090,00 | KRW 3.100,00 | KRW 3.055,00 | 20,60K |
| 2026-09-04 | KRW 3.080,00 | -%0,81 | KRW 3.105,00 | KRW 3.155,00 | KRW 3.060,00 | 36,21K |
| 2026-09-03 | KRW 3.105,00 | -%0,64 | KRW 3.200,00 | KRW 3.200,00 | KRW 3.010,00 | 21,28K |
| 2026-09-02 | KRW 3.125,00 | -%0,95 | KRW 3.100,00 | KRW 3.170,00 | KRW 3.050,00 | 19,02K |
| 2026-09-01 | KRW 3.155,00 | -%0,94 | KRW 3.160,00 | KRW 3.200,00 | KRW 3.130,00 | 20,37K |
| 2026-08-31 | KRW 3.185,00 | -%2,15 | KRW 3.250,00 | KRW 3.250,00 | KRW 3.115,00 | 21,07K |
| 2026-08-28 | KRW 3.255,00 | +%2,52 | KRW 3.200,00 | KRW 3.255,00 | KRW 3.110,00 | 37,35K |
| 2026-08-27 | KRW 3.175,00 | -%0,47 | KRW 3.160,00 | KRW 3.245,00 | KRW 3.145,00 | 51,62K |
| 2026-08-26 | KRW 3.190,00 | +%1,59 | KRW 3.140,00 | KRW 3.195,00 | KRW 3.110,00 | 44,47K |
| 2026-08-25 | KRW 3.140,00 | +%3,63 | KRW 3.040,00 | KRW 3.200,00 | KRW 2.985,00 | 58,01K |
| 2026-08-24 | KRW 3.030,00 | -%0,33 | KRW 3.040,00 | KRW 3.100,00 | KRW 2.950,00 | 45,77K |
| 2026-08-21 | KRW 3.040,00 | -%3,18 | KRW 3.140,00 | KRW 3.140,00 | KRW 2.980,00 | 74,40K |
| 2026-08-20 | KRW 3.140,00 | -%1,88 | KRW 3.210,00 | KRW 3.255,00 | KRW 3.100,00 | 44,05K |
| 2026-08-19 | KRW 3.200,00 | -%5,60 | KRW 3.380,00 | KRW 3.540,00 | KRW 3.170,00 | 114,30K |
| 2026-08-18 | KRW 3.390,00 | -%3,97 | KRW 3.480,00 | KRW 3.565,00 | KRW 3.310,00 | 69,62K |
| 2026-08-14 | KRW 3.530,00 | -%0,42 | KRW 3.540,00 | KRW 3.585,00 | KRW 3.465,00 | 95,99K |
| 2026-08-13 | KRW 3.545,00 | -%1,53 | KRW 3.645,00 | KRW 3.675,00 | KRW 3.500,00 | 61,04K |
| 2026-08-12 | KRW 3.600,00 | +%1,41 | KRW 3.550,00 | KRW 3.650,00 | KRW 3.525,00 | 77,45K |
| 2026-08-11 | KRW 3.550,00 | +%0,71 | KRW 3.490,00 | KRW 3.640,00 | KRW 3.480,00 | 91,10K |
| 2026-08-10 | KRW 3.525,00 | +%1,29 | KRW 3.485,00 | KRW 3.550,00 | KRW 3.420,00 | 88,28K |
| 2026-08-07 | KRW 3.480,00 | +%1,46 | KRW 3.430,00 | KRW 3.520,00 | KRW 3.370,00 | 20,41K |
| 2026-08-06 | KRW 3.430,00 | -%2,00 | KRW 3.500,00 | KRW 3.535,00 | KRW 3.365,00 | 46,68K |
| 2026-08-05 | KRW 3.500,00 | +%4,01 | KRW 3.370,00 | KRW 3.515,00 | KRW 3.370,00 | 41,82K |
| 2026-08-04 | KRW 3.365,00 | +%3,86 | KRW 3.200,00 | KRW 3.410,00 | KRW 3.200,00 | 27,36K |
| 2026-08-03 | KRW 3.240,00 | -%0,46 | KRW 3.185,00 | KRW 3.350,00 | KRW 3.175,00 | 44,10K |
| 2026-07-31 | KRW 3.255,00 | +%6,03 | KRW 3.070,00 | KRW 3.275,00 | KRW 3.070,00 | 85,94K |
| 2026-07-30 | KRW 3.070,00 | +%0,99 | KRW 2.900,00 | KRW 3.220,00 | KRW 2.900,00 | 68,11K |
| 2026-07-29 | KRW 3.040,00 | -%8,16 | KRW 3.280,00 | KRW 3.385,00 | KRW 2.965,00 | 218,08K |
| 2026-07-28 | KRW 3.310,00 | -%6,63 | KRW 3.520,00 | KRW 3.525,00 | KRW 3.280,00 | 91,91K |
| 2026-07-27 | KRW 3.545,00 | -%1,80 | KRW 3.605,00 | KRW 3.630,00 | KRW 3.500,00 | 28,47K |
| 2026-07-24 | KRW 3.610,00 | -%1,23 | KRW 3.650,00 | KRW 3.650,00 | KRW 3.510,00 | 14,45K |
| 2026-07-23 | KRW 3.655,00 | +%7,18 | KRW 3.410,00 | KRW 3.680,00 | KRW 3.350,00 | 83,91K |
| 2026-07-22 | KRW 3.410,00 | -%2,15 | KRW 3.500,00 | KRW 3.620,00 | KRW 3.410,00 | 20,79K |
| 2026-07-21 | KRW 3.485,00 | +%3,11 | KRW 3.355,00 | KRW 3.550,00 | KRW 3.340,00 | 34,93K |
| 2026-07-20 | KRW 3.380,00 | -%5,32 | KRW 3.570,00 | KRW 3.570,00 | KRW 3.300,00 | 78,03K |
| 2026-07-16 | KRW 3.570,00 | -%0,70 | KRW 3.595,00 | KRW 3.635,00 | KRW 3.490,00 | 18,68K |
| 2026-07-15 | KRW 3.595,00 | +%5,43 | KRW 3.420,00 | KRW 3.595,00 | KRW 3.420,00 | 27,44K |
| 2026-07-14 | KRW 3.410,00 | +%0,15 | KRW 3.475,00 | KRW 3.495,00 | KRW 3.290,00 | 101,02K |
| 2026-07-13 | KRW 3.405,00 | -%5,55 | KRW 3.605,00 | KRW 3.780,00 | KRW 3.405,00 | 42,19K |
| 2026-07-10 | KRW 3.605,00 | +%7,13 | KRW 3.380,00 | KRW 3.620,00 | KRW 3.370,00 | 58,73K |
| 2026-07-09 | KRW 3.365,00 | -%0,74 | KRW 3.510,00 | KRW 3.530,00 | KRW 3.300,00 | 61,85K |
| 2026-07-08 | KRW 3.390,00 | -%1,74 | KRW 3.425,00 | KRW 3.550,00 | KRW 3.325,00 | 30,14K |
| 2026-07-07 | KRW 3.450,00 | +%0,29 | KRW 3.380,00 | KRW 3.640,00 | KRW 3.380,00 | 67,92K |
| 2026-07-06 | KRW 3.440,00 | +%0,29 | KRW 3.405,00 | KRW 3.475,00 | KRW 3.365,00 | 67,95K |
| 2026-07-03 | KRW 3.430,00 | +%2,54 | KRW 3.335,00 | KRW 3.445,00 | KRW 3.235,00 | 104,07K |
| 2026-07-02 | KRW 3.345,00 | -%4,29 | KRW 3.470,00 | KRW 3.500,00 | KRW 3.300,00 | 52,68K |
| 2026-07-01 | KRW 3.495,00 | +%1,30 | KRW 3.550,00 | KRW 3.850,00 | KRW 3.400,00 | 92,62K |
| 2026-06-30 | KRW 3.450,00 | -%4,03 | KRW 3.510,00 | KRW 3.625,00 | KRW 3.450,00 | 47,60K |
| 2026-06-29 | KRW 3.595,00 | +%9,44 | KRW 3.250,00 | KRW 3.595,00 | KRW 3.250,00 | 112,35K |
| 2026-06-26 | KRW 3.285,00 | -%5,06 | KRW 3.430,00 | KRW 3.460,00 | KRW 3.210,00 | 121,66K |
| 2026-06-25 | KRW 3.460,00 | -%3,49 | KRW 3.500,00 | KRW 3.660,00 | KRW 3.460,00 | 46,64K |
| 2026-06-24 | KRW 3.585,00 | +%0,84 | KRW 3.480,00 | KRW 3.630,00 | KRW 3.445,00 | 118,15K |
| 2026-06-23 | KRW 3.555,00 | -%6,94 | KRW 3.780,00 | KRW 3.820,00 | KRW 3.510,00 | 232,96K |
| 2026-06-22 | KRW 3.820,00 | -%4,26 | KRW 3.900,00 | KRW 3.990,00 | KRW 3.790,00 | 61,56K |
| 2026-06-19 | KRW 3.990,00 | -%4,20 | KRW 4.165,00 | KRW 4.235,00 | KRW 3.900,00 | 265,63K |
| 2026-06-18 | KRW 4.165,00 | -%1,19 | KRW 4.170,00 | KRW 4.235,00 | KRW 4.100,00 | 45,96K |
| 2026-06-17 | KRW 4.215,00 | -%2,20 | KRW 4.335,00 | KRW 4.400,00 | KRW 4.160,00 | 163,17K |
| 2026-06-16 | KRW 4.310,00 | -%2,27 | KRW 4.415,00 | KRW 4.455,00 | KRW 4.275,00 | 92,96K |
| 2026-06-15 | KRW 4.410,00 | +%4,26 | KRW 4.240,00 | KRW 4.660,00 | KRW 4.240,00 | 587,43K |
| 2026-06-12 | KRW 4.230,00 | +%1,56 | KRW 4.200,00 | KRW 4.375,00 | KRW 4.200,00 | 37,51K |
| 2026-06-11 | KRW 4.165,00 | +%0,24 | KRW 4.020,00 | KRW 4.215,00 | KRW 4.020,00 | 26,71K |
| 2026-06-10 | KRW 4.155,00 | -%1,89 | KRW 4.250,00 | KRW 4.350,00 | KRW 4.100,00 | 43,99K |
| 2026-06-09 | KRW 4.235,00 | +%4,18 | KRW 4.080,00 | KRW 4.395,00 | KRW 4.080,00 | 35,07K |
| 2026-06-08 | KRW 4.065,00 | -%7,72 | KRW 4.210,00 | KRW 4.260,00 | KRW 4.060,00 | 104,32K |
| 2026-06-05 | KRW 4.405,00 | +%0,69 | KRW 4.380,00 | KRW 4.410,00 | KRW 4.155,00 | 130,08K |
| 2026-06-04 | KRW 4.375,00 | -%1,57 | KRW 4.445,00 | KRW 4.515,00 | KRW 4.360,00 | 98,34K |
| 2026-06-02 | KRW 4.445,00 | -%2,41 | KRW 4.490,00 | KRW 4.575,00 | KRW 4.335,00 | 109,48K |
| 2026-06-01 | KRW 4.555,00 | -%1,83 | KRW 4.640,00 | KRW 4.830,00 | KRW 4.495,00 | 185,08K |
| 2026-05-29 | KRW 4.640,00 | +%0,54 | KRW 4.640,00 | KRW 4.710,00 | KRW 4.550,00 | 99,23K |
| 2026-05-28 | KRW 4.615,00 | -%2,12 | KRW 4.720,00 | KRW 4.800,00 | KRW 4.495,00 | 148,51K |
| 2026-05-27 | KRW 4.715,00 | -%4,65 | KRW 4.910,00 | KRW 4.970,00 | KRW 4.495,00 | 217,87K |
| 2026-05-26 | KRW 4.945,00 | -%2,47 | KRW 5.100,00 | KRW 5.140,00 | KRW 4.930,00 | 132,35K |
| 2026-05-22 | KRW 5.070,00 | +%2,74 | KRW 4.950,00 | KRW 5.090,00 | KRW 4.950,00 | 71,60K |