LG Electronics Inc. 066570
KRX · Güney Kore · Dayanıklı Tüketim Malları
KRW 211.500,00-1.000,00 (-%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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 211.500,00 | -%0,47 | KRW 211.000,00 | KRW 212.000,00 | KRW 205.000,00 | 457,79K |
| 2026-09-30 | KRW 212.500,00 | -%0,47 | KRW 215.000,00 | KRW 221.000,00 | KRW 212.000,00 | 693,79K |
| 2026-09-29 | KRW 213.500,00 | -%0,47 | KRW 212.000,00 | KRW 215.500,00 | KRW 210.000,00 | 556,17K |
| 2026-09-28 | KRW 214.500,00 | +%2,63 | KRW 214.500,00 | KRW 220.000,00 | KRW 212.000,00 | 782,92K |
| 2026-09-23 | KRW 209.000,00 | -%3,46 | KRW 215.500,00 | KRW 216.000,00 | KRW 207.000,00 | 546,54K |
| 2026-09-22 | KRW 216.500,00 | +%6,91 | KRW 211.500,00 | KRW 221.000,00 | KRW 209.000,00 | 1,63M |
| 2026-09-21 | KRW 202.500,00 | +%2,07 | KRW 199.600,00 | KRW 203.500,00 | KRW 198.000,00 | 497,34K |
| 2026-09-18 | KRW 198.400,00 | +%0,25 | KRW 202.000,00 | KRW 203.000,00 | KRW 197.700,00 | 844,24K |
| 2026-09-17 | KRW 197.900,00 | -%1,05 | KRW 199.800,00 | KRW 201.000,00 | KRW 197.700,00 | 396,90K |
| 2026-09-16 | KRW 200.000,00 | -%0,99 | KRW 199.400,00 | KRW 200.500,00 | KRW 197.100,00 | 393,25K |
| 2026-09-15 | KRW 202.000,00 | +%1,92 | KRW 198.100,00 | KRW 203.500,00 | KRW 196.000,00 | 454,68K |
| 2026-09-14 | KRW 198.200,00 | -%0,65 | KRW 196.000,00 | KRW 201.000,00 | KRW 192.600,00 | 515,97K |
| 2026-09-11 | KRW 199.500,00 | -%3,39 | KRW 200.500,00 | KRW 204.500,00 | KRW 198.600,00 | 715,79K |
| 2026-09-10 | KRW 206.500,00 | +%0,98 | KRW 207.000,00 | KRW 210.500,00 | KRW 204.000,00 | 661,36K |
| 2026-09-09 | KRW 204.500,00 | -%0,24 | KRW 207.000,00 | KRW 207.500,00 | KRW 201.500,00 | 474,96K |
| 2026-09-08 | KRW 205.000,00 | -%4,21 | KRW 215.000,00 | KRW 215.500,00 | KRW 205.000,00 | 596,69K |
| 2026-09-07 | KRW 214.000,00 | +%6,20 | KRW 212.500,00 | KRW 225.500,00 | KRW 212.500,00 | 1,67M |
| 2026-09-04 | KRW 201.500,00 | +%0,90 | KRW 204.000,00 | KRW 206.500,00 | KRW 200.500,00 | 416,25K |
| 2026-09-03 | KRW 199.700,00 | -%0,40 | KRW 203.000,00 | KRW 205.000,00 | KRW 195.100,00 | 475,18K |
| 2026-09-02 | KRW 200.500,00 | -%2,91 | KRW 199.900,00 | KRW 204.500,00 | KRW 197.500,00 | 545,92K |
| 2026-09-01 | KRW 206.500,00 | -%4,62 | KRW 212.500,00 | KRW 212.500,00 | KRW 203.000,00 | 716,88K |
| 2026-08-31 | KRW 216.500,00 | +%7,44 | KRW 196.800,00 | KRW 217.000,00 | KRW 193.400,00 | 1,40M |
| 2026-08-28 | KRW 201.500,00 | +%1,61 | KRW 199.400,00 | KRW 202.000,00 | KRW 197.100,00 | 535,68K |
| 2026-08-27 | KRW 198.300,00 | -%1,10 | KRW 204.000,00 | KRW 204.500,00 | KRW 197.000,00 | 517,67K |
| 2026-08-26 | KRW 200.500,00 | %0,00 | KRW 200.000,00 | KRW 201.500,00 | KRW 196.100,00 | 538,09K |
| 2026-08-25 | KRW 200.500,00 | +%0,35 | KRW 196.000,00 | KRW 200.500,00 | KRW 188.800,00 | 565,08K |
| 2026-08-24 | KRW 199.800,00 | +%2,72 | KRW 197.200,00 | KRW 202.000,00 | KRW 194.400,00 | 646,82K |
| 2026-08-21 | KRW 194.500,00 | -%3,95 | KRW 197.000,00 | KRW 198.300,00 | KRW 191.300,00 | 858,71K |
| 2026-08-20 | KRW 202.500,00 | +%0,50 | KRW 204.000,00 | KRW 205.500,00 | KRW 200.500,00 | 552,43K |
| 2026-08-19 | KRW 201.500,00 | -%3,13 | KRW 198.400,00 | KRW 210.500,00 | KRW 197.300,00 | 858,02K |
| 2026-08-18 | KRW 208.000,00 | -%3,26 | KRW 225.500,00 | KRW 231.500,00 | KRW 205.500,00 | 1,53M |
| 2026-08-14 | KRW 215.000,00 | +%4,12 | KRW 212.000,00 | KRW 225.000,00 | KRW 206.500,00 | 1,60M |
| 2026-08-13 | KRW 206.500,00 | +%0,73 | KRW 209.500,00 | KRW 211.500,00 | KRW 202.500,00 | 1,21M |
| 2026-08-12 | KRW 205.000,00 | +%12,82 | KRW 184.200,00 | KRW 212.500,00 | KRW 184.200,00 | 3,09M |
| 2026-08-11 | KRW 181.700,00 | -%4,37 | KRW 187.700,00 | KRW 187.700,00 | KRW 181.700,00 | 800,19K |
| 2026-08-10 | KRW 190.000,00 | +%2,70 | KRW 184.600,00 | KRW 190.600,00 | KRW 180.900,00 | 1,05M |
| 2026-08-07 | KRW 185.000,00 | +%5,59 | KRW 187.400,00 | KRW 187.500,00 | KRW 178.100,00 | 1,46M |
| 2026-08-06 | KRW 175.200,00 | -%2,40 | KRW 176.700,00 | KRW 181.200,00 | KRW 171.600,00 | 910,16K |
| 2026-08-05 | KRW 179.500,00 | +%8,46 | KRW 170.900,00 | KRW 181.200,00 | KRW 169.000,00 | 1,34M |
| 2026-08-04 | KRW 165.500,00 | +%4,22 | KRW 160.400,00 | KRW 167.300,00 | KRW 156.900,00 | 1,18M |
| 2026-08-03 | KRW 158.800,00 | -%2,04 | KRW 158.200,00 | KRW 161.000,00 | KRW 154.100,00 | 754,75K |
| 2026-07-31 | KRW 162.100,00 | +%9,53 | KRW 157.500,00 | KRW 162.400,00 | KRW 152.500,00 | 1,75M |
| 2026-07-30 | KRW 148.000,00 | -%1,66 | KRW 144.200,00 | KRW 154.400,00 | KRW 144.200,00 | 1,27M |
| 2026-07-29 | KRW 150.500,00 | -%4,44 | KRW 159.800,00 | KRW 162.400,00 | KRW 141.900,00 | 1,65M |
| 2026-07-28 | KRW 157.500,00 | -%8,59 | KRW 165.100,00 | KRW 167.900,00 | KRW 155.300,00 | 949,74K |
| 2026-07-27 | KRW 172.300,00 | +%1,83 | KRW 173.700,00 | KRW 176.500,00 | KRW 169.500,00 | 873,83K |
| 2026-07-24 | KRW 169.200,00 | -%9,76 | KRW 182.300,00 | KRW 182.400,00 | KRW 168.100,00 | 1,21M |
| 2026-07-23 | KRW 187.500,00 | +%2,63 | KRW 186.000,00 | KRW 187.500,00 | KRW 178.400,00 | 1,10M |
| 2026-07-22 | KRW 182.700,00 | +%5,48 | KRW 180.000,00 | KRW 194.300,00 | KRW 179.300,00 | 1,74M |
| 2026-07-21 | KRW 173.200,00 | +%3,59 | KRW 166.500,00 | KRW 174.600,00 | KRW 162.800,00 | 1,15M |
| 2026-07-20 | KRW 167.200,00 | -%6,59 | KRW 172.000,00 | KRW 175.700,00 | KRW 166.700,00 | 1,21M |
| 2026-07-16 | KRW 179.000,00 | -%7,73 | KRW 192.000,00 | KRW 192.700,00 | KRW 177.500,00 | 1,39M |
| 2026-07-15 | KRW 194.000,00 | +%4,64 | KRW 191.500,00 | KRW 197.900,00 | KRW 189.700,00 | 1,41M |
| 2026-07-14 | KRW 185.400,00 | -%0,11 | KRW 185.200,00 | KRW 188.400,00 | KRW 175.800,00 | 1,85M |
| 2026-07-13 | KRW 185.600,00 | +%1,75 | KRW 185.500,00 | KRW 208.500,00 | KRW 183.800,00 | 2,66M |
| 2026-07-10 | KRW 182.400,00 | +%2,47 | KRW 179.700,00 | KRW 186.300,00 | KRW 178.100,00 | 1,32M |
| 2026-07-09 | KRW 178.000,00 | -%9,09 | KRW 195.000,00 | KRW 195.400,00 | KRW 175.400,00 | 2,13M |
| 2026-07-08 | KRW 195.800,00 | +%3,54 | KRW 187.400,00 | KRW 206.000,00 | KRW 186.400,00 | 3,31M |
| 2026-07-07 | KRW 189.100,00 | +%1,83 | KRW 182.000,00 | KRW 189.100,00 | KRW 175.000,00 | 1,83M |
| 2026-07-06 | KRW 185.700,00 | -%2,77 | KRW 192.000,00 | KRW 194.500,00 | KRW 181.400,00 | 1,04M |
| 2026-07-03 | KRW 191.000,00 | -%0,68 | KRW 190.000,00 | KRW 191.300,00 | KRW 177.400,00 | 1,44M |
| 2026-07-02 | KRW 192.300,00 | -%0,52 | KRW 185.000,00 | KRW 198.600,00 | KRW 182.100,00 | 2,07M |
| 2026-07-01 | KRW 193.300,00 | -%4,78 | KRW 202.500,00 | KRW 202.500,00 | KRW 190.200,00 | 1,45M |
| 2026-06-30 | KRW 203.000,00 | +%3,20 | KRW 207.000,00 | KRW 207.500,00 | KRW 199.300,00 | 1,36M |
| 2026-06-29 | KRW 196.700,00 | +%0,41 | KRW 195.600,00 | KRW 198.600,00 | KRW 186.100,00 | 1,60M |
| 2026-06-26 | KRW 195.900,00 | -%3,50 | KRW 198.100,00 | KRW 201.000,00 | KRW 183.900,00 | 2,02M |
| 2026-06-25 | KRW 203.000,00 | -%0,73 | KRW 210.000,00 | KRW 210.500,00 | KRW 200.500,00 | 1,06M |
| 2026-06-24 | KRW 204.500,00 | +%1,24 | KRW 202.500,00 | KRW 209.500,00 | KRW 198.200,00 | 1,45M |
| 2026-06-23 | KRW 202.000,00 | -%11,21 | KRW 228.500,00 | KRW 229.000,00 | KRW 201.000,00 | 1,96M |
| 2026-06-22 | KRW 227.500,00 | +%7,57 | KRW 227.000,00 | KRW 241.500,00 | KRW 221.000,00 | 3,35M |
| 2026-06-19 | KRW 211.500,00 | -%7,44 | KRW 229.000,00 | KRW 229.500,00 | KRW 205.500,00 | 2,96M |
| 2026-06-18 | KRW 228.500,00 | -%2,56 | KRW 239.500,00 | KRW 242.000,00 | KRW 226.000,00 | 1,54M |
| 2026-06-17 | KRW 234.500,00 | +%0,21 | KRW 229.000,00 | KRW 239.500,00 | KRW 224.000,00 | 1,26M |
| 2026-06-16 | KRW 234.000,00 | -%3,90 | KRW 249.500,00 | KRW 250.000,00 | KRW 232.000,00 | 1,60M |
| 2026-06-15 | KRW 243.500,00 | +%7,98 | KRW 234.000,00 | KRW 262.000,00 | KRW 232.500,00 | 2,66M |
| 2026-06-12 | KRW 225.500,00 | -%0,22 | KRW 236.500,00 | KRW 247.500,00 | KRW 223.000,00 | 2,95M |
| 2026-06-11 | KRW 226.000,00 | +%0,89 | KRW 210.000,00 | KRW 228.000,00 | KRW 207.500,00 | 3,30M |
| 2026-06-10 | KRW 224.000,00 | -%9,68 | KRW 236.000,00 | KRW 251.000,00 | KRW 216.500,00 | 352 |
| 2026-06-09 | KRW 248.000,00 | -%7,46 | KRW 274.500,00 | KRW 277.000,00 | KRW 228.000,00 | 5,19M |
| 2026-06-08 | KRW 268.000,00 | -%11,55 | KRW 255.000,00 | KRW 292.500,00 | KRW 254.500,00 | 4,27M |
| 2026-06-05 | KRW 303.000,00 | -%7,62 | KRW 320.000,00 | KRW 336.000,00 | KRW 294.500,00 | 6,07M |
| 2026-06-04 | KRW 328.000,00 | -%16,43 | KRW 358.000,00 | KRW 361.000,00 | KRW 328.000,00 | 4,29M |
| 2026-06-02 | KRW 392.500,00 | +%3,15 | KRW 423.000,00 | KRW 438.000,00 | KRW 330.000,00 | 10,47M |
| 2026-06-01 | KRW 380.500,00 | +%29,86 | KRW 375.000,00 | KRW 380.500,00 | KRW 358.500,00 | 5,18M |
| 2026-05-29 | KRW 293.000,00 | +%29,93 | KRW 255.500,00 | KRW 293.000,00 | KRW 248.500,00 | 9,13M |
| 2026-05-28 | KRW 225.500,00 | -%4,04 | KRW 234.500,00 | KRW 243.000,00 | KRW 215.000,00 | 3,02M |
| 2026-05-27 | KRW 235.000,00 | -%1,88 | KRW 244.000,00 | KRW 245.500,00 | KRW 230.000,00 | 2,78M |
| 2026-05-26 | KRW 239.500,00 | +%1,05 | KRW 246.000,00 | KRW 249.000,00 | KRW 228.000,00 | 2,75M |
| 2026-05-22 | KRW 237.000,00 | +%0,85 | KRW 241.000,00 | KRW 247.500,00 | KRW 228.000,00 | 4,12M |
| 2026-05-21 | KRW 235.000,00 | +%29,83 | KRW 192.300,00 | KRW 235.000,00 | KRW 191.000,00 | 5,32M |