Jeju Semiconductor Corp. 080220
KRX · Güney Kore · Elektronik Teknoloji
KRW 88.200,00+9.900,00 (+%12,64)
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 88.200,00 | +%12,64 | KRW 77.700,00 | KRW 88.200,00 | KRW 77.200,00 | 3,77M |
| 2026-09-30 | KRW 78.300,00 | +%1,69 | KRW 77.700,00 | KRW 80.800,00 | KRW 76.500,00 | 1,11M |
| 2026-09-29 | KRW 77.000,00 | +%3,22 | KRW 74.100,00 | KRW 77.100,00 | KRW 73.500,00 | 779,08K |
| 2026-09-28 | KRW 74.600,00 | -%3,87 | KRW 77.000,00 | KRW 78.500,00 | KRW 74.500,00 | 682,11K |
| 2026-09-23 | KRW 77.600,00 | +%2,65 | KRW 77.400,00 | KRW 79.200,00 | KRW 75.900,00 | 912,55K |
| 2026-09-22 | KRW 75.600,00 | +%0,53 | KRW 78.000,00 | KRW 80.100,00 | KRW 75.000,00 | 1,44M |
| 2026-09-21 | KRW 75.200,00 | +%2,45 | KRW 73.700,00 | KRW 75.800,00 | KRW 73.200,00 | 916,15K |
| 2026-09-18 | KRW 73.400,00 | +%1,24 | KRW 74.700,00 | KRW 74.900,00 | KRW 72.900,00 | 629,25K |
| 2026-09-17 | KRW 72.500,00 | +%1,40 | KRW 72.100,00 | KRW 73.400,00 | KRW 71.000,00 | 565,00K |
| 2026-09-16 | KRW 71.500,00 | +%3,92 | KRW 68.800,00 | KRW 71.500,00 | KRW 68.400,00 | 554,37K |
| 2026-09-15 | KRW 68.800,00 | -%2,41 | KRW 70.000,00 | KRW 71.700,00 | KRW 68.500,00 | 665,55K |
| 2026-09-14 | KRW 70.500,00 | -%6,25 | KRW 72.800,00 | KRW 73.400,00 | KRW 70.500,00 | 771,17K |
| 2026-09-11 | KRW 75.200,00 | -%4,57 | KRW 75.700,00 | KRW 77.100,00 | KRW 74.500,00 | 835,06K |
| 2026-09-10 | KRW 78.800,00 | +%5,07 | KRW 74.000,00 | KRW 80.500,00 | KRW 72.200,00 | 3,31M |
| 2026-09-09 | KRW 75.000,00 | +%2,74 | KRW 73.100,00 | KRW 76.500,00 | KRW 73.100,00 | 787,52K |
| 2026-09-08 | KRW 73.000,00 | -%1,08 | KRW 74.400,00 | KRW 76.500,00 | KRW 73.000,00 | 1,24M |
| 2026-09-07 | KRW 73.800,00 | +%2,79 | KRW 74.300,00 | KRW 76.300,00 | KRW 73.000,00 | 995,91K |
| 2026-09-04 | KRW 71.800,00 | +%4,36 | KRW 69.500,00 | KRW 71.800,00 | KRW 69.500,00 | 748,18K |
| 2026-09-03 | KRW 68.800,00 | -%5,23 | KRW 73.700,00 | KRW 73.900,00 | KRW 67.400,00 | 1,14M |
| 2026-09-02 | KRW 72.600,00 | -%6,20 | KRW 74.100,00 | KRW 76.300,00 | KRW 72.200,00 | 980,38K |
| 2026-09-01 | KRW 77.400,00 | -%1,02 | KRW 78.100,00 | KRW 82.600,00 | KRW 77.100,00 | 1,92M |
| 2026-08-31 | KRW 78.200,00 | +%1,96 | KRW 73.700,00 | KRW 78.200,00 | KRW 72.300,00 | 1,56M |
| 2026-08-28 | KRW 76.700,00 | -%1,29 | KRW 76.600,00 | KRW 80.100,00 | KRW 76.300,00 | 957,61K |
| 2026-08-27 | KRW 77.700,00 | +%2,10 | KRW 78.800,00 | KRW 78.800,00 | KRW 75.100,00 | 966,02K |
| 2026-08-26 | KRW 76.100,00 | -%1,04 | KRW 76.500,00 | KRW 77.600,00 | KRW 74.500,00 | 749,43K |
| 2026-08-25 | KRW 76.900,00 | +%5,63 | KRW 71.800,00 | KRW 76.900,00 | KRW 70.100,00 | 1,04M |
| 2026-08-24 | KRW 72.800,00 | -%0,95 | KRW 73.900,00 | KRW 76.900,00 | KRW 72.500,00 | 880,88K |
| 2026-08-21 | KRW 73.500,00 | -%3,92 | KRW 74.300,00 | KRW 75.900,00 | KRW 72.600,00 | 928,18K |
| 2026-08-20 | KRW 76.500,00 | +%3,94 | KRW 74.700,00 | KRW 77.300,00 | KRW 73.700,00 | 1,17M |
| 2026-08-19 | KRW 73.600,00 | -%2,90 | KRW 71.700,00 | KRW 77.000,00 | KRW 71.100,00 | 1,44M |
| 2026-08-18 | KRW 75.800,00 | -%6,99 | KRW 82.500,00 | KRW 85.700,00 | KRW 75.600,00 | 2,98M |
| 2026-08-14 | KRW 81.500,00 | -%7,70 | KRW 89.000,00 | KRW 91.000,00 | KRW 79.200,00 | 4,22M |
| 2026-08-13 | KRW 88.300,00 | +%1,49 | KRW 89.400,00 | KRW 92.200,00 | KRW 87.450,00 | 2,28M |
| 2026-08-12 | KRW 87.000,00 | -%3,76 | KRW 90.500,00 | KRW 91.000,00 | KRW 85.200,00 | 1,99M |
| 2026-08-11 | KRW 90.400,00 | +%3,08 | KRW 86.000,00 | KRW 94.800,00 | KRW 85.900,00 | 3,13M |
| 2026-08-10 | KRW 87.700,00 | +%16,31 | KRW 76.000,00 | KRW 92.800,00 | KRW 74.900,00 | 4,87M |
| 2026-08-07 | KRW 75.400,00 | +%1,48 | KRW 75.400,00 | KRW 80.300,00 | KRW 72.900,00 | 1,29M |
| 2026-08-06 | KRW 74.300,00 | -%1,59 | KRW 73.800,00 | KRW 78.200,00 | KRW 71.200,00 | 1,38M |
| 2026-08-05 | KRW 75.500,00 | +%7,86 | KRW 76.500,00 | KRW 77.000,00 | KRW 71.300,00 | 1,89M |
| 2026-08-04 | KRW 70.000,00 | +%7,53 | KRW 66.500,00 | KRW 71.000,00 | KRW 64.300,00 | 1,91M |
| 2026-08-03 | KRW 65.100,00 | %0,00 | KRW 63.500,00 | KRW 68.300,00 | KRW 62.300,00 | 1,79M |
| 2026-07-31 | KRW 65.100,00 | +%29,94 | KRW 59.900,00 | KRW 65.100,00 | KRW 58.000,00 | 3,49M |
| 2026-07-30 | KRW 50.100,00 | -%9,07 | KRW 52.700,00 | KRW 56.200,00 | KRW 49.450,00 | 2,19M |
| 2026-07-29 | KRW 55.100,00 | -%11,70 | KRW 63.800,00 | KRW 64.700,00 | KRW 50.900,00 | 2,92M |
| 2026-07-28 | KRW 62.400,00 | -%15,68 | KRW 68.500,00 | KRW 69.100,00 | KRW 61.600,00 | 1,55M |
| 2026-07-27 | KRW 74.000,00 | +%5,26 | KRW 72.300,00 | KRW 75.100,00 | KRW 69.800,00 | 1,36M |
| 2026-07-24 | KRW 70.300,00 | -%13,10 | KRW 79.500,00 | KRW 79.500,00 | KRW 70.300,00 | 1,42M |
| 2026-07-23 | KRW 80.900,00 | +%7,87 | KRW 77.100,00 | KRW 83.800,00 | KRW 77.100,00 | 1,54M |
| 2026-07-22 | KRW 75.000,00 | -%4,21 | KRW 83.700,00 | KRW 84.800,00 | KRW 75.000,00 | 1,96M |
| 2026-07-21 | KRW 78.300,00 | +%0,38 | KRW 77.500,00 | KRW 80.300,00 | KRW 74.500,00 | 1,38M |
| 2026-07-20 | KRW 78.000,00 | -%4,76 | KRW 77.000,00 | KRW 82.600,00 | KRW 75.700,00 | 1,07M |
| 2026-07-16 | KRW 81.900,00 | -%8,08 | KRW 82.100,00 | KRW 86.000,00 | KRW 80.400,00 | 1,52M |
| 2026-07-15 | KRW 89.100,00 | +%20,90 | KRW 80.000,00 | KRW 90.600,00 | KRW 78.800,00 | 4,11M |
| 2026-07-14 | KRW 73.700,00 | -%4,66 | KRW 77.300,00 | KRW 79.800,00 | KRW 69.600,00 | 1,90M |
| 2026-07-13 | KRW 77.300,00 | -%13,24 | KRW 88.800,00 | KRW 93.300,00 | KRW 76.700,00 | 1,94M |
| 2026-07-10 | KRW 89.100,00 | +%14,67 | KRW 81.500,00 | KRW 92.500,00 | KRW 78.600,00 | 2,52M |
| 2026-07-09 | KRW 77.700,00 | +%3,05 | KRW 77.100,00 | KRW 82.800,00 | KRW 75.600,00 | 1,68M |
| 2026-07-08 | KRW 75.400,00 | -%8,38 | KRW 79.000,00 | KRW 82.000,00 | KRW 73.100,00 | 1,79M |
| 2026-07-07 | KRW 82.300,00 | -%7,84 | KRW 87.100,00 | KRW 90.900,00 | KRW 79.600,00 | 1,60M |
| 2026-07-06 | KRW 89.300,00 | -%2,40 | KRW 91.600,00 | KRW 95.500,00 | KRW 87.500,00 | 1,34M |
| 2026-07-03 | KRW 91.500,00 | +%2,01 | KRW 89.600,00 | KRW 92.300,00 | KRW 83.400,00 | 1,99M |
| 2026-07-02 | KRW 89.700,00 | -%13,17 | KRW 96.300,00 | KRW 96.700,00 | KRW 88.500,00 | 2,17M |
| 2026-07-01 | KRW 103.300,00 | -%0,58 | KRW 104.500,00 | KRW 108.600,00 | KRW 99.000,00 | 2,25M |
| 2026-06-30 | KRW 103.900,00 | +%7,22 | KRW 96.900,00 | KRW 105.000,00 | KRW 94.000,00 | 2,42M |
| 2026-06-29 | KRW 96.900,00 | -%2,32 | KRW 99.200,00 | KRW 100.600,00 | KRW 90.500,00 | 1,78M |
| 2026-06-26 | KRW 99.200,00 | -%8,23 | KRW 104.600,00 | KRW 110.500,00 | KRW 97.400,00 | 3,25M |
| 2026-06-25 | KRW 108.100,00 | -%4,25 | KRW 123.400,00 | KRW 123.500,00 | KRW 105.300,00 | 3,42M |
| 2026-06-24 | KRW 112.900,00 | +%1,90 | KRW 114.500,00 | KRW 121.400,00 | KRW 107.900,00 | 3,59M |
| 2026-06-23 | KRW 110.800,00 | -%17,31 | KRW 133.300,00 | KRW 133.300,00 | KRW 110.800,00 | 4,79M |
| 2026-06-22 | KRW 134.000,00 | +%17,24 | KRW 112.000,00 | KRW 138.000,00 | KRW 110.700,00 | 11,05M |
| 2026-06-19 | KRW 114.300,00 | -%2,89 | KRW 122.400,00 | KRW 129.100,00 | KRW 110.900,00 | 7,98M |
| 2026-06-18 | KRW 117.700,00 | +%5,56 | KRW 111.500,00 | KRW 123.200,00 | KRW 106.500,00 | 7,78M |
| 2026-06-17 | KRW 111.500,00 | +%10,18 | KRW 99.100,00 | KRW 115.900,00 | KRW 98.800,00 | 9,07M |
| 2026-06-16 | KRW 101.200,00 | -%3,44 | KRW 104.900,00 | KRW 110.700,00 | KRW 99.800,00 | 2,63M |
| 2026-06-15 | KRW 104.800,00 | +%2,24 | KRW 103.700,00 | KRW 108.000,00 | KRW 99.300,00 | 3,54M |
| 2026-06-12 | KRW 102.500,00 | +%5,67 | KRW 102.800,00 | KRW 110.800,00 | KRW 101.200,00 | 3,79M |
| 2026-06-11 | KRW 97.000,00 | +%3,74 | KRW 91.900,00 | KRW 99.000,00 | KRW 88.900,00 | 2,32M |
| 2026-06-10 | KRW 93.500,00 | -%6,87 | KRW 97.900,00 | KRW 102.000,00 | KRW 90.100,00 | 6,53K |
| 2026-06-09 | KRW 100.400,00 | +%5,13 | KRW 102.000,00 | KRW 106.200,00 | KRW 96.200,00 | 2,67M |
| 2026-06-08 | KRW 95.500,00 | +%2,14 | KRW 82.900,00 | KRW 102.100,00 | KRW 81.800,00 | 4,69M |
| 2026-06-05 | KRW 93.500,00 | -%12,86 | KRW 102.400,00 | KRW 102.500,00 | KRW 92.100,00 | 1,63M |
| 2026-06-04 | KRW 107.300,00 | +%6,24 | KRW 101.000,00 | KRW 113.500,00 | KRW 100.800,00 | 2,93M |
| 2026-06-02 | KRW 101.000,00 | +%2,54 | KRW 98.400,00 | KRW 102.300,00 | KRW 88.700,00 | 2,05M |
| 2026-06-01 | KRW 98.500,00 | +%0,72 | KRW 98.000,00 | KRW 104.000,00 | KRW 92.100,00 | 3,18M |
| 2026-05-29 | KRW 97.800,00 | -%10,85 | KRW 110.400,00 | KRW 111.300,00 | KRW 94.800,00 | 3,19M |
| 2026-05-28 | KRW 109.700,00 | +%4,38 | KRW 103.500,00 | KRW 111.000,00 | KRW 99.500,00 | 3,24M |
| 2026-05-27 | KRW 105.100,00 | -%11,61 | KRW 124.300,00 | KRW 124.800,00 | KRW 104.800,00 | 3,66M |
| 2026-05-26 | KRW 118.900,00 | +%0,17 | KRW 119.800,00 | KRW 125.000,00 | KRW 112.600,00 | 3,33M |
| 2026-05-22 | KRW 118.700,00 | +%0,76 | KRW 119.900,00 | KRW 137.100,00 | KRW 117.900,00 | 5,28M |
| 2026-05-21 | KRW 117.800,00 | +%24,26 | KRW 98.900,00 | KRW 123.200,00 | KRW 94.300,00 | 8,60M |