Pixelplus Co., Ltd. 087600
KRX · Güney Kore · Elektronik Teknoloji
KRW 3.795,00-100,00 (-%2,57)
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 3.795,00 | -%2,57 | KRW 3.965,00 | KRW 3.965,00 | KRW 3.795,00 | 9,88K |
| 2026-10-01 | KRW 3.895,00 | +%0,39 | KRW 3.880,00 | KRW 3.930,00 | KRW 3.830,00 | 340 |
| 2026-09-30 | KRW 3.880,00 | -%0,13 | KRW 3.845,00 | KRW 3.885,00 | KRW 3.800,00 | 902 |
| 2026-09-29 | KRW 3.885,00 | -%1,40 | KRW 3.980,00 | KRW 3.980,00 | KRW 3.850,00 | 1,11K |
| 2026-09-28 | KRW 3.940,00 | -%0,88 | KRW 3.975,00 | KRW 3.975,00 | KRW 3.860,00 | 3,77K |
| 2026-09-23 | KRW 3.975,00 | -%0,50 | KRW 4.010,00 | KRW 4.010,00 | KRW 3.960,00 | 2,97K |
| 2026-09-22 | KRW 3.995,00 | +%1,27 | KRW 4.050,00 | KRW 4.050,00 | KRW 3.920,00 | 1,39K |
| 2026-09-21 | KRW 3.945,00 | -%1,25 | KRW 3.995,00 | KRW 4.090,00 | KRW 3.895,00 | 3,57K |
| 2026-09-18 | KRW 3.995,00 | +%1,40 | KRW 3.900,00 | KRW 4.025,00 | KRW 3.900,00 | 2,69K |
| 2026-09-17 | KRW 3.940,00 | -%1,38 | KRW 3.980,00 | KRW 4.055,00 | KRW 3.870,00 | 4,30K |
| 2026-09-16 | KRW 3.995,00 | +%1,91 | KRW 3.960,00 | KRW 4.075,00 | KRW 3.915,00 | 858 |
| 2026-09-15 | KRW 3.920,00 | -%2,61 | KRW 3.980,00 | KRW 4.025,00 | KRW 3.905,00 | 2,67K |
| 2026-09-14 | KRW 4.025,00 | %0,00 | KRW 4.025,00 | KRW 4.025,00 | KRW 3.870,00 | 16,71K |
| 2026-09-11 | KRW 4.025,00 | -%1,23 | KRW 4.040,00 | KRW 4.045,00 | KRW 3.965,00 | 1,83K |
| 2026-09-10 | KRW 4.075,00 | +%1,49 | KRW 4.040,00 | KRW 4.135,00 | KRW 3.915,00 | 3,58K |
| 2026-09-09 | KRW 4.015,00 | +%0,50 | KRW 4.100,00 | KRW 4.100,00 | KRW 3.935,00 | 375 |
| 2026-09-08 | KRW 3.995,00 | +%0,13 | KRW 3.990,00 | KRW 4.160,00 | KRW 3.990,00 | 659 |
| 2026-09-07 | KRW 3.990,00 | +%0,88 | KRW 3.970,00 | KRW 4.000,00 | KRW 3.910,00 | 2,79K |
| 2026-09-04 | KRW 3.955,00 | +%1,02 | KRW 3.935,00 | KRW 4.000,00 | KRW 3.845,00 | 1,13K |
| 2026-09-03 | KRW 3.915,00 | -%1,51 | KRW 3.975,00 | KRW 3.980,00 | KRW 3.870,00 | 1,98K |
| 2026-09-02 | KRW 3.975,00 | +%1,66 | KRW 3.930,00 | KRW 4.000,00 | KRW 3.860,00 | 1,05K |
| 2026-09-01 | KRW 3.910,00 | +%1,16 | KRW 3.865,00 | KRW 4.000,00 | KRW 3.850,00 | 1,87K |
| 2026-08-31 | KRW 3.865,00 | -%0,90 | KRW 3.900,00 | KRW 3.920,00 | KRW 3.780,00 | 969 |
| 2026-08-28 | KRW 3.900,00 | +%0,39 | KRW 3.885,00 | KRW 3.900,00 | KRW 3.845,00 | 1,57K |
| 2026-08-27 | KRW 3.885,00 | +%2,91 | KRW 3.775,00 | KRW 3.890,00 | KRW 3.775,00 | 389 |
| 2026-08-26 | KRW 3.775,00 | +%1,48 | KRW 3.725,00 | KRW 3.800,00 | KRW 3.725,00 | 4,45K |
| 2026-08-25 | KRW 3.720,00 | -%2,11 | KRW 3.730,00 | KRW 3.845,00 | KRW 3.670,00 | 10,47K |
| 2026-08-24 | KRW 3.800,00 | +%0,53 | KRW 3.620,00 | KRW 3.815,00 | KRW 3.620,00 | 2,23K |
| 2026-08-21 | KRW 3.780,00 | -%1,05 | KRW 3.810,00 | KRW 3.810,00 | KRW 3.645,00 | 2,01K |
| 2026-08-20 | KRW 3.820,00 | -%0,78 | KRW 3.960,00 | KRW 3.965,00 | KRW 3.700,00 | 23,66K |
| 2026-08-19 | KRW 3.850,00 | -%2,78 | KRW 3.920,00 | KRW 3.920,00 | KRW 3.780,00 | 7,05K |
| 2026-08-18 | KRW 3.960,00 | +%1,41 | KRW 3.870,00 | KRW 3.980,00 | KRW 3.870,00 | 4,31K |
| 2026-08-14 | KRW 3.905,00 | +%0,26 | KRW 3.895,00 | KRW 3.965,00 | KRW 3.875,00 | 4,03K |
| 2026-08-13 | KRW 3.895,00 | -%3,23 | KRW 4.075,00 | KRW 4.075,00 | KRW 3.850,00 | 11,98K |
| 2026-08-12 | KRW 4.025,00 | +%1,51 | KRW 3.965,00 | KRW 4.090,00 | KRW 3.865,00 | 1,91K |
| 2026-08-11 | KRW 3.965,00 | -%0,25 | KRW 3.950,00 | KRW 4.100,00 | KRW 3.900,00 | 6,09K |
| 2026-08-10 | KRW 3.975,00 | -%0,38 | KRW 3.960,00 | KRW 4.095,00 | KRW 3.935,00 | 3,44K |
| 2026-08-07 | KRW 3.990,00 | +%0,25 | KRW 4.000,00 | KRW 4.140,00 | KRW 3.905,00 | 2,30K |
| 2026-08-06 | KRW 3.980,00 | -%1,85 | KRW 4.055,00 | KRW 4.080,00 | KRW 3.890,00 | 5,80K |
| 2026-08-05 | KRW 4.055,00 | +%0,87 | KRW 4.020,00 | KRW 4.065,00 | KRW 4.000,00 | 1,63K |
| 2026-08-04 | KRW 4.020,00 | +%2,94 | KRW 3.905,00 | KRW 4.100,00 | KRW 3.905,00 | 2,08K |
| 2026-08-03 | KRW 3.905,00 | -%6,13 | KRW 3.970,00 | KRW 4.125,00 | KRW 3.905,00 | 7,45K |
| 2026-07-31 | KRW 4.160,00 | +%4,00 | KRW 4.000,00 | KRW 4.190,00 | KRW 3.915,00 | 5,67K |
| 2026-07-30 | KRW 4.000,00 | +%6,38 | KRW 3.780,00 | KRW 4.065,00 | KRW 3.700,00 | 1,93K |
| 2026-07-29 | KRW 3.760,00 | -%6,70 | KRW 3.920,00 | KRW 4.100,00 | KRW 3.760,00 | 3,15K |
| 2026-07-28 | KRW 4.030,00 | -%3,93 | KRW 4.195,00 | KRW 4.195,00 | KRW 3.855,00 | 1,84K |
| 2026-07-27 | KRW 4.195,00 | -%1,53 | KRW 4.160,00 | KRW 4.280,00 | KRW 4.095,00 | 1,05K |
| 2026-07-24 | KRW 4.260,00 | %0,00 | KRW 4.215,00 | KRW 4.305,00 | KRW 3.910,00 | 2,27K |
| 2026-07-23 | KRW 4.260,00 | +%2,65 | KRW 4.120,00 | KRW 4.300,00 | KRW 4.110,00 | 3,42K |
| 2026-07-22 | KRW 4.150,00 | +%1,10 | KRW 4.095,00 | KRW 4.280,00 | KRW 4.065,00 | 5,03K |
| 2026-07-21 | KRW 4.105,00 | +%1,36 | KRW 3.875,00 | KRW 4.140,00 | KRW 3.875,00 | 3,75K |
| 2026-07-20 | KRW 4.050,00 | -%2,29 | KRW 4.000,00 | KRW 4.095,00 | KRW 4.000,00 | 872 |
| 2026-07-16 | KRW 4.145,00 | +%0,12 | KRW 4.100,00 | KRW 4.160,00 | KRW 3.975,00 | 933 |
| 2026-07-15 | KRW 4.140,00 | +%8,95 | KRW 3.875,00 | KRW 4.195,00 | KRW 3.800,00 | 4,26K |
| 2026-07-14 | KRW 3.800,00 | -%4,88 | KRW 3.775,00 | KRW 3.995,00 | KRW 3.650,00 | 23,81K |
| 2026-07-13 | KRW 3.995,00 | -%2,56 | KRW 4.100,00 | KRW 4.345,00 | KRW 3.820,00 | 2,47K |
| 2026-07-10 | KRW 4.100,00 | +%3,67 | KRW 3.950,00 | KRW 4.240,00 | KRW 3.840,00 | 1,75K |
| 2026-07-09 | KRW 3.955,00 | +%1,80 | KRW 3.905,00 | KRW 4.000,00 | KRW 3.750,00 | 4,93K |
| 2026-07-08 | KRW 3.885,00 | -%1,77 | KRW 3.925,00 | KRW 3.970,00 | KRW 3.805,00 | 2,64K |
| 2026-07-07 | KRW 3.955,00 | +%0,25 | KRW 3.965,00 | KRW 4.020,00 | KRW 3.830,00 | 1,36K |
| 2026-07-06 | KRW 3.945,00 | -%0,75 | KRW 3.980,00 | KRW 4.020,00 | KRW 3.710,00 | 9,35K |
| 2026-07-03 | KRW 3.975,00 | -%6,47 | KRW 4.250,00 | KRW 4.275,00 | KRW 3.850,00 | 10,35K |
| 2026-07-02 | KRW 4.250,00 | -%0,23 | KRW 4.150,00 | KRW 4.270,00 | KRW 4.125,00 | 1,48K |
| 2026-07-01 | KRW 4.260,00 | +%0,24 | KRW 4.275,00 | KRW 4.300,00 | KRW 4.045,00 | 2,47K |
| 2026-06-30 | KRW 4.250,00 | +%3,28 | KRW 3.995,00 | KRW 4.270,00 | KRW 3.995,00 | 1,32K |
| 2026-06-29 | KRW 4.115,00 | +%3,65 | KRW 3.910,00 | KRW 4.130,00 | KRW 3.800,00 | 2,78K |
| 2026-06-26 | KRW 3.970,00 | -%2,82 | KRW 4.085,00 | KRW 4.085,00 | KRW 3.850,00 | 7,26K |
| 2026-06-25 | KRW 4.085,00 | +%2,51 | KRW 4.045,00 | KRW 4.140,00 | KRW 4.010,00 | 2,29K |
| 2026-06-24 | KRW 3.985,00 | -%0,13 | KRW 3.955,00 | KRW 4.140,00 | KRW 3.800,00 | 12,12K |
| 2026-06-23 | KRW 3.990,00 | -%9,32 | KRW 4.425,00 | KRW 4.425,00 | KRW 3.990,00 | 22,93K |
| 2026-06-22 | KRW 4.400,00 | -%0,11 | KRW 4.430,00 | KRW 4.520,00 | KRW 4.330,00 | 1,92K |
| 2026-06-19 | KRW 4.405,00 | -%3,82 | KRW 4.605,00 | KRW 4.605,00 | KRW 4.400,00 | 6,02K |
| 2026-06-18 | KRW 4.580,00 | -%0,65 | KRW 4.610,00 | KRW 4.610,00 | KRW 4.470,00 | 5,47K |
| 2026-06-17 | KRW 4.610,00 | -%0,54 | KRW 4.600,00 | KRW 4.730,00 | KRW 4.525,00 | 7,95K |
| 2026-06-16 | KRW 4.635,00 | -%1,59 | KRW 4.710,00 | KRW 4.790,00 | KRW 4.620,00 | 4,18K |
| 2026-06-15 | KRW 4.710,00 | +%0,64 | KRW 4.705,00 | KRW 4.800,00 | KRW 4.480,00 | 4,24K |
| 2026-06-12 | KRW 4.680,00 | %0,00 | KRW 4.645,00 | KRW 4.755,00 | KRW 4.510,00 | 19,41K |
| 2026-06-11 | KRW 4.680,00 | +%6,36 | KRW 4.425,00 | KRW 4.700,00 | KRW 4.325,00 | 4,07K |
| 2026-06-10 | KRW 4.400,00 | -%5,88 | KRW 4.640,00 | KRW 4.645,00 | KRW 4.330,00 | 18,96K |
| 2026-06-09 | KRW 4.675,00 | +%5,41 | KRW 4.460,00 | KRW 4.685,00 | KRW 4.410,00 | 21,45K |
| 2026-06-08 | KRW 4.435,00 | -%8,84 | KRW 4.870,00 | KRW 4.870,00 | KRW 4.420,00 | 23,12K |
| 2026-06-05 | KRW 4.865,00 | -%4,61 | KRW 5.100,00 | KRW 5.100,00 | KRW 4.825,00 | 14,44K |
| 2026-06-04 | KRW 5.100,00 | -%1,16 | KRW 5.070,00 | KRW 5.150,00 | KRW 4.900,00 | 14,82K |
| 2026-06-02 | KRW 5.160,00 | -%4,09 | KRW 5.380,00 | KRW 5.380,00 | KRW 4.950,00 | 7,41K |
| 2026-06-01 | KRW 5.380,00 | +%7,92 | KRW 4.985,00 | KRW 5.440,00 | KRW 4.905,00 | 53,55K |
| 2026-05-29 | KRW 4.985,00 | -%5,59 | KRW 5.310,00 | KRW 5.390,00 | KRW 4.975,00 | 26,17K |
| 2026-05-28 | KRW 5.280,00 | -%2,04 | KRW 5.420,00 | KRW 5.480,00 | KRW 5.140,00 | 12,49K |
| 2026-05-27 | KRW 5.390,00 | -%0,74 | KRW 5.460,00 | KRW 5.460,00 | KRW 5.140,00 | 48,06K |
| 2026-05-26 | KRW 5.430,00 | %0,00 | KRW 5.430,00 | KRW 5.540,00 | KRW 5.330,00 | 28,35K |
| 2026-05-22 | KRW 5.430,00 | +%2,26 | KRW 5.340,00 | KRW 5.450,00 | KRW 5.250,00 | 6,39K |