Exicon Co., Ltd. 092870
KRX · Güney Kore · Elektronik Teknoloji
KRW 53.100,00+4.100,00 (+%8,37)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 49.000,00 | +%2,08 | KRW 48.550,00 | KRW 49.900,00 | KRW 47.500,00 | 279,86K |
| 2026-09-29 | KRW 48.000,00 | +%2,13 | KRW 46.050,00 | KRW 48.850,00 | KRW 45.850,00 | 397,74K |
| 2026-09-28 | KRW 47.000,00 | +%9,43 | KRW 43.400,00 | KRW 47.450,00 | KRW 42.850,00 | 770,12K |
| 2026-09-23 | KRW 42.950,00 | +%13,03 | KRW 38.050,00 | KRW 45.600,00 | KRW 38.050,00 | 1,15M |
| 2026-09-22 | KRW 38.000,00 | -%0,39 | KRW 38.150,00 | KRW 39.000,00 | KRW 36.300,00 | 281,43K |
| 2026-09-21 | KRW 38.150,00 | +%7,77 | KRW 35.400,00 | KRW 38.550,00 | KRW 35.300,00 | 387,11K |
| 2026-09-18 | KRW 35.400,00 | +%5,04 | KRW 33.750,00 | KRW 36.650,00 | KRW 33.750,00 | 251,59K |
| 2026-09-17 | KRW 33.700,00 | +%5,31 | KRW 32.100,00 | KRW 34.200,00 | KRW 31.900,00 | 259,23K |
| 2026-09-16 | KRW 32.000,00 | +%4,92 | KRW 30.200,00 | KRW 32.150,00 | KRW 30.000,00 | 178,15K |
| 2026-09-15 | KRW 30.500,00 | +%5,90 | KRW 28.050,00 | KRW 31.650,00 | KRW 28.050,00 | 232,59K |
| 2026-09-14 | KRW 28.800,00 | -%2,54 | KRW 29.100,00 | KRW 29.700,00 | KRW 27.600,00 | 155,93K |
| 2026-09-11 | KRW 29.550,00 | +%1,37 | KRW 28.500,00 | KRW 30.400,00 | KRW 27.750,00 | 136,88K |
| 2026-09-10 | KRW 29.150,00 | +%7,56 | KRW 26.800,00 | KRW 30.050,00 | KRW 26.000,00 | 315,35K |
| 2026-09-09 | KRW 27.100,00 | +%0,37 | KRW 27.000,00 | KRW 28.450,00 | KRW 26.500,00 | 192,84K |
| 2026-09-08 | KRW 27.000,00 | -%11,48 | KRW 30.600,00 | KRW 30.600,00 | KRW 26.300,00 | 425,63K |
| 2026-09-07 | KRW 30.500,00 | -%6,58 | KRW 32.650,00 | KRW 32.700,00 | KRW 29.650,00 | 304,10K |
| 2026-09-04 | KRW 32.650,00 | +%7,76 | KRW 30.300,00 | KRW 32.800,00 | KRW 30.100,00 | 468,06K |
| 2026-09-03 | KRW 30.300,00 | -%2,42 | KRW 31.400,00 | KRW 32.000,00 | KRW 29.450,00 | 360,36K |
| 2026-09-02 | KRW 31.050,00 | +%11,69 | KRW 26.600,00 | KRW 31.500,00 | KRW 26.350,00 | 1,02M |
| 2026-09-01 | KRW 27.800,00 | +%15,83 | KRW 24.400,00 | KRW 28.050,00 | KRW 23.850,00 | 586,90K |
| 2026-08-31 | KRW 24.000,00 | -%7,34 | KRW 25.550,00 | KRW 25.550,00 | KRW 23.000,00 | 268,33K |
| 2026-08-28 | KRW 25.900,00 | -%0,96 | KRW 25.600,00 | KRW 26.800,00 | KRW 25.550,00 | 117,75K |
| 2026-08-27 | KRW 26.150,00 | -%1,51 | KRW 26.750,00 | KRW 27.100,00 | KRW 25.600,00 | 235,37K |
| 2026-08-26 | KRW 26.550,00 | +%7,93 | KRW 24.600,00 | KRW 26.850,00 | KRW 23.750,00 | 492,37K |
| 2026-08-25 | KRW 24.600,00 | +%20,59 | KRW 19.900,00 | KRW 24.950,00 | KRW 19.810,00 | 499,94K |
| 2026-08-24 | KRW 20.400,00 | -%4,23 | KRW 21.050,00 | KRW 21.450,00 | KRW 19.980,00 | 145,61K |
| 2026-08-21 | KRW 21.300,00 | -%6,58 | KRW 22.000,00 | KRW 22.900,00 | KRW 20.850,00 | 247,16K |
| 2026-08-20 | KRW 22.800,00 | -%1,30 | KRW 23.300,00 | KRW 24.000,00 | KRW 22.150,00 | 239,81K |
| 2026-08-19 | KRW 23.100,00 | %0,00 | KRW 22.100,00 | KRW 23.850,00 | KRW 21.700,00 | 350,52K |
| 2026-08-18 | KRW 23.100,00 | +%8,96 | KRW 21.800,00 | KRW 25.000,00 | KRW 21.550,00 | 563,02K |
| 2026-08-14 | KRW 21.200,00 | +%6,59 | KRW 20.500,00 | KRW 21.650,00 | KRW 19.550,00 | 426,07K |
| 2026-08-13 | KRW 19.890,00 | +%4,57 | KRW 19.300,00 | KRW 19.980,00 | KRW 18.790,00 | 177,59K |
| 2026-08-12 | KRW 19.020,00 | +%4,68 | KRW 18.500,00 | KRW 19.260,00 | KRW 18.100,00 | 248,85K |
| 2026-08-11 | KRW 18.170,00 | +%9,13 | KRW 16.470,00 | KRW 18.660,00 | KRW 16.160,00 | 275,96K |
| 2026-08-10 | KRW 16.650,00 | +%8,47 | KRW 15.600,00 | KRW 16.790,00 | KRW 15.510,00 | 147,21K |
| 2026-08-07 | KRW 15.350,00 | -%2,91 | KRW 16.120,00 | KRW 16.670,00 | KRW 14.940,00 | 129,52K |
| 2026-08-06 | KRW 15.810,00 | -%1,80 | KRW 15.950,00 | KRW 16.330,00 | KRW 15.380,00 | 136,96K |
| 2026-08-05 | KRW 16.100,00 | +%11,42 | KRW 15.080,00 | KRW 16.400,00 | KRW 14.700,00 | 230,72K |
| 2026-08-04 | KRW 14.450,00 | +%8,89 | KRW 13.400,00 | KRW 14.590,00 | KRW 13.260,00 | 197,92K |
| 2026-08-03 | KRW 13.270,00 | +%1,38 | KRW 12.750,00 | KRW 13.900,00 | KRW 12.580,00 | 144,46K |
| 2026-07-31 | KRW 13.090,00 | +%19,43 | KRW 12.000,00 | KRW 13.290,00 | KRW 11.680,00 | 434,15K |
| 2026-07-30 | KRW 10.960,00 | -%0,36 | KRW 10.500,00 | KRW 11.780,00 | KRW 10.500,00 | 176,50K |
| 2026-07-29 | KRW 11.000,00 | -%12,70 | KRW 12.630,00 | KRW 12.980,00 | KRW 10.110,00 | 351,65K |
| 2026-07-28 | KRW 12.600,00 | -%12,50 | KRW 13.560,00 | KRW 13.590,00 | KRW 12.340,00 | 190,32K |
| 2026-07-27 | KRW 14.400,00 | +%1,84 | KRW 14.440,00 | KRW 15.080,00 | KRW 14.080,00 | 112,92K |
| 2026-07-24 | KRW 14.140,00 | -%9,82 | KRW 15.600,00 | KRW 15.600,00 | KRW 14.050,00 | 151,34K |
| 2026-07-23 | KRW 15.680,00 | +%4,32 | KRW 15.300,00 | KRW 15.970,00 | KRW 14.900,00 | 190,54K |
| 2026-07-22 | KRW 15.030,00 | -%1,83 | KRW 16.000,00 | KRW 16.500,00 | KRW 15.030,00 | 156,28K |
| 2026-07-21 | KRW 15.310,00 | +%1,66 | KRW 14.730,00 | KRW 15.750,00 | KRW 14.400,00 | 149,67K |
| 2026-07-20 | KRW 15.060,00 | -%8,56 | KRW 15.810,00 | KRW 16.380,00 | KRW 14.800,00 | 251,17K |
| 2026-07-16 | KRW 16.470,00 | -%9,80 | KRW 17.500,00 | KRW 17.870,00 | KRW 16.250,00 | 276,48K |
| 2026-07-15 | KRW 18.260,00 | +%15,94 | KRW 16.500,00 | KRW 18.620,00 | KRW 16.460,00 | 503,32K |
| 2026-07-14 | KRW 15.750,00 | -%2,66 | KRW 16.130,00 | KRW 16.770,00 | KRW 14.800,00 | 359,57K |
| 2026-07-13 | KRW 16.180,00 | -%8,12 | KRW 17.720,00 | KRW 18.770,00 | KRW 16.170,00 | 501,63K |
| 2026-07-10 | KRW 17.610,00 | +%15,32 | KRW 15.710,00 | KRW 19.850,00 | KRW 15.710,00 | 1,49M |
| 2026-07-09 | KRW 15.270,00 | +%3,18 | KRW 14.940,00 | KRW 15.700,00 | KRW 14.500,00 | 185,07K |
| 2026-07-08 | KRW 14.800,00 | -%11,38 | KRW 16.050,00 | KRW 16.670,00 | KRW 14.510,00 | 289,21K |
| 2026-07-07 | KRW 16.700,00 | -%3,80 | KRW 16.960,00 | KRW 17.810,00 | KRW 16.150,00 | 144,93K |
| 2026-07-06 | KRW 17.360,00 | -%5,86 | KRW 18.980,00 | KRW 18.980,00 | KRW 16.910,00 | 101,26K |
| 2026-07-03 | KRW 18.440,00 | +%1,37 | KRW 18.350,00 | KRW 18.580,00 | KRW 16.580,00 | 150,77K |
| 2026-07-02 | KRW 18.190,00 | -%15,79 | KRW 20.400,00 | KRW 20.800,00 | KRW 18.060,00 | 264,45K |
| 2026-07-01 | KRW 21.600,00 | +%9,09 | KRW 19.860,00 | KRW 23.100,00 | KRW 19.330,00 | 284,18K |
| 2026-06-30 | KRW 19.800,00 | -%0,95 | KRW 20.200,00 | KRW 21.300,00 | KRW 19.410,00 | 170,19K |
| 2026-06-29 | KRW 19.990,00 | +%7,18 | KRW 18.920,00 | KRW 20.200,00 | KRW 18.440,00 | 109,92K |
| 2026-06-26 | KRW 18.650,00 | -%4,85 | KRW 19.600,00 | KRW 19.690,00 | KRW 17.650,00 | 253,80K |
| 2026-06-25 | KRW 19.600,00 | -%2,97 | KRW 20.950,00 | KRW 21.150,00 | KRW 19.400,00 | 157,74K |
| 2026-06-24 | KRW 20.200,00 | -%0,25 | KRW 20.550,00 | KRW 21.300,00 | KRW 19.600,00 | 302,61K |
| 2026-06-23 | KRW 20.250,00 | -%12,72 | KRW 23.000,00 | KRW 23.000,00 | KRW 20.200,00 | 487,16K |
| 2026-06-22 | KRW 23.200,00 | -%3,13 | KRW 23.000,00 | KRW 25.000,00 | KRW 22.100,00 | 492,24K |
| 2026-06-19 | KRW 23.950,00 | -%7,35 | KRW 25.800,00 | KRW 25.800,00 | KRW 23.250,00 | 311,22K |
| 2026-06-18 | KRW 25.850,00 | -%2,64 | KRW 28.400,00 | KRW 28.700,00 | KRW 25.050,00 | 288,14K |
| 2026-06-17 | KRW 26.550,00 | +%0,19 | KRW 26.550,00 | KRW 27.700,00 | KRW 26.250,00 | 161,70K |
| 2026-06-16 | KRW 26.500,00 | -%7,67 | KRW 28.700,00 | KRW 29.450,00 | KRW 26.350,00 | 312,24K |
| 2026-06-15 | KRW 28.700,00 | -%6,82 | KRW 31.400,00 | KRW 32.400,00 | KRW 28.400,00 | 244,94K |
| 2026-06-12 | KRW 30.800,00 | +%11,39 | KRW 29.000,00 | KRW 33.750,00 | KRW 28.500,00 | 392,57K |
| 2026-06-11 | KRW 27.650,00 | +%10,16 | KRW 24.300,00 | KRW 28.800,00 | KRW 24.100,00 | 273,14K |
| 2026-06-10 | KRW 25.100,00 | -%4,74 | KRW 25.650,00 | KRW 27.000,00 | KRW 24.400,00 | 177 |
| 2026-06-09 | KRW 26.350,00 | +%13,09 | KRW 24.650,00 | KRW 26.400,00 | KRW 23.750,00 | 276,71K |
| 2026-06-08 | KRW 23.300,00 | -%7,72 | KRW 22.300,00 | KRW 24.350,00 | KRW 22.100,00 | 257,66K |
| 2026-06-05 | KRW 25.250,00 | -%14,98 | KRW 28.150,00 | KRW 28.400,00 | KRW 24.700,00 | 446,86K |
| 2026-06-04 | KRW 29.700,00 | +%6,07 | KRW 28.250,00 | KRW 32.000,00 | KRW 28.250,00 | 473,97K |
| 2026-06-02 | KRW 28.000,00 | -%1,58 | KRW 28.450,00 | KRW 29.200,00 | KRW 26.500,00 | 279,48K |
| 2026-06-01 | KRW 28.450,00 | -%2,57 | KRW 29.200,00 | KRW 29.400,00 | KRW 27.200,00 | 411,12K |
| 2026-05-29 | KRW 29.200,00 | -%2,67 | KRW 30.950,00 | KRW 31.000,00 | KRW 27.850,00 | 284,84K |
| 2026-05-28 | KRW 30.000,00 | -%11,37 | KRW 33.700,00 | KRW 33.750,00 | KRW 29.250,00 | 465,59K |
| 2026-05-27 | KRW 33.850,00 | -%2,59 | KRW 34.800,00 | KRW 36.450,00 | KRW 32.000,00 | 314,60K |
| 2026-05-26 | KRW 34.750,00 | -%1,56 | KRW 35.700,00 | KRW 38.000,00 | KRW 34.450,00 | 302,38K |
| 2026-05-22 | KRW 35.300,00 | +%12,06 | KRW 32.200,00 | KRW 37.550,00 | KRW 32.000,00 | 529,19K |
| 2026-05-21 | KRW 31.500,00 | +%6,42 | KRW 30.400,00 | KRW 32.050,00 | KRW 30.300,00 | 259,85K |
| 2026-05-20 | KRW 29.600,00 | +%3,32 | KRW 28.900,00 | KRW 30.650,00 | KRW 27.900,00 | 341,36K |