Bixolon Co., Ltd. 093190
KRX · Güney Kore · Elektronik Teknoloji
KRW 8.160,00-70,00 (-%0,85)
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 8.160,00 | -%0,85 | KRW 8.440,00 | KRW 8.460,00 | KRW 8.160,00 | 5,68K |
| 2026-10-01 | KRW 8.230,00 | -%0,12 | KRW 8.240,00 | KRW 8.390,00 | KRW 8.050,00 | 12,00K |
| 2026-09-30 | KRW 8.240,00 | -%0,72 | KRW 8.490,00 | KRW 8.490,00 | KRW 8.240,00 | 7,11K |
| 2026-09-29 | KRW 8.300,00 | -%0,95 | KRW 8.470,00 | KRW 8.470,00 | KRW 8.270,00 | 2,76K |
| 2026-09-28 | KRW 8.380,00 | +%4,23 | KRW 8.090,00 | KRW 8.430,00 | KRW 8.000,00 | 15,49K |
| 2026-09-23 | KRW 8.040,00 | -%2,78 | KRW 8.270,00 | KRW 8.280,00 | KRW 7.920,00 | 14,12K |
| 2026-09-22 | KRW 8.270,00 | +%0,85 | KRW 8.140,00 | KRW 8.290,00 | KRW 8.040,00 | 11,36K |
| 2026-09-21 | KRW 8.200,00 | +%0,24 | KRW 8.240,00 | KRW 8.240,00 | KRW 8.020,00 | 13,66K |
| 2026-09-18 | KRW 8.180,00 | -%1,68 | KRW 8.350,00 | KRW 8.350,00 | KRW 8.160,00 | 7,56K |
| 2026-09-17 | KRW 8.320,00 | +%1,22 | KRW 8.220,00 | KRW 8.320,00 | KRW 8.150,00 | 7,81K |
| 2026-09-16 | KRW 8.220,00 | -%0,60 | KRW 8.490,00 | KRW 8.490,00 | KRW 8.200,00 | 5,45K |
| 2026-09-15 | KRW 8.270,00 | -%2,93 | KRW 8.560,00 | KRW 8.610,00 | KRW 8.250,00 | 9,99K |
| 2026-09-14 | KRW 8.520,00 | +%1,19 | KRW 8.540,00 | KRW 8.550,00 | KRW 8.270,00 | 9,20K |
| 2026-09-11 | KRW 8.420,00 | +%1,94 | KRW 8.260,00 | KRW 8.420,00 | KRW 8.200,00 | 5,58K |
| 2026-09-10 | KRW 8.260,00 | -%2,48 | KRW 8.470,00 | KRW 8.670,00 | KRW 8.260,00 | 52,73K |
| 2026-09-09 | KRW 8.470,00 | -%0,59 | KRW 8.510,00 | KRW 8.700,00 | KRW 8.350,00 | 8,94K |
| 2026-09-08 | KRW 8.520,00 | -%0,47 | KRW 8.600,00 | KRW 8.600,00 | KRW 8.290,00 | 13,90K |
| 2026-09-07 | KRW 8.560,00 | +%0,71 | KRW 8.760,00 | KRW 8.770,00 | KRW 8.480,00 | 9,24K |
| 2026-09-04 | KRW 8.500,00 | +%0,83 | KRW 8.420,00 | KRW 8.640,00 | KRW 8.350,00 | 12,56K |
| 2026-09-03 | KRW 8.430,00 | -%0,12 | KRW 8.780,00 | KRW 8.780,00 | KRW 8.410,00 | 7,56K |
| 2026-09-02 | KRW 8.440,00 | -%2,20 | KRW 8.590,00 | KRW 8.710,00 | KRW 8.440,00 | 14,91K |
| 2026-09-01 | KRW 8.630,00 | +%0,94 | KRW 8.610,00 | KRW 8.680,00 | KRW 8.400,00 | 9,92K |
| 2026-08-31 | KRW 8.550,00 | +%1,18 | KRW 8.450,00 | KRW 8.610,00 | KRW 8.370,00 | 17,91K |
| 2026-08-28 | KRW 8.450,00 | +%0,84 | KRW 8.390,00 | KRW 8.550,00 | KRW 8.300,00 | 7,00K |
| 2026-08-27 | KRW 8.380,00 | -%1,87 | KRW 8.520,00 | KRW 8.550,00 | KRW 8.370,00 | 13,53K |
| 2026-08-26 | KRW 8.540,00 | +%2,28 | KRW 8.340,00 | KRW 8.540,00 | KRW 8.220,00 | 18,58K |
| 2026-08-25 | KRW 8.350,00 | +%0,85 | KRW 8.250,00 | KRW 8.450,00 | KRW 8.060,00 | 56,12K |
| 2026-08-24 | KRW 8.280,00 | +%2,10 | KRW 8.110,00 | KRW 8.280,00 | KRW 8.020,00 | 8,15K |
| 2026-08-21 | KRW 8.110,00 | -%2,64 | KRW 8.220,00 | KRW 8.280,00 | KRW 7.980,00 | 34,53K |
| 2026-08-20 | KRW 8.330,00 | -%1,77 | KRW 8.310,00 | KRW 8.690,00 | KRW 8.130,00 | 170,59K |
| 2026-08-19 | KRW 8.480,00 | -%2,42 | KRW 8.690,00 | KRW 8.710,00 | KRW 8.440,00 | 28,40K |
| 2026-08-18 | KRW 8.690,00 | -%3,66 | KRW 9.100,00 | KRW 9.100,00 | KRW 8.650,00 | 55,28K |
| 2026-08-14 | KRW 9.020,00 | -%2,49 | KRW 9.200,00 | KRW 9.200,00 | KRW 8.810,00 | 45,39K |
| 2026-08-13 | KRW 9.250,00 | +%10,12 | KRW 8.400,00 | KRW 9.490,00 | KRW 8.220,00 | 479,48K |
| 2026-08-12 | KRW 8.400,00 | -%1,41 | KRW 8.520,00 | KRW 8.520,00 | KRW 8.250,00 | 26,93K |
| 2026-08-11 | KRW 8.520,00 | +%0,12 | KRW 8.510,00 | KRW 8.700,00 | KRW 8.380,00 | 26,86K |
| 2026-08-10 | KRW 8.510,00 | -%0,47 | KRW 8.550,00 | KRW 8.560,00 | KRW 8.360,00 | 30,86K |
| 2026-08-07 | KRW 8.550,00 | -%0,58 | KRW 8.600,00 | KRW 8.790,00 | KRW 8.530,00 | 20,70K |
| 2026-08-06 | KRW 8.600,00 | +%0,12 | KRW 8.590,00 | KRW 8.630,00 | KRW 8.500,00 | 12,23K |
| 2026-08-05 | KRW 8.590,00 | -%0,23 | KRW 8.400,00 | KRW 8.610,00 | KRW 8.400,00 | 22,53K |
| 2026-08-04 | KRW 8.610,00 | -%0,92 | KRW 8.640,00 | KRW 8.640,00 | KRW 8.210,00 | 36,87K |
| 2026-08-03 | KRW 8.690,00 | %0,00 | KRW 8.700,00 | KRW 8.770,00 | KRW 8.430,00 | 26,47K |
| 2026-07-31 | KRW 8.690,00 | +%5,85 | KRW 8.210,00 | KRW 8.750,00 | KRW 8.010,00 | 24,18K |
| 2026-07-30 | KRW 8.210,00 | -%3,18 | KRW 8.470,00 | KRW 8.480,00 | KRW 7.990,00 | 42,14K |
| 2026-07-29 | KRW 8.480,00 | -%2,53 | KRW 8.690,00 | KRW 8.690,00 | KRW 8.160,00 | 47,02K |
| 2026-07-28 | KRW 8.700,00 | +%1,16 | KRW 8.510,00 | KRW 8.700,00 | KRW 7.960,00 | 128,05K |
| 2026-07-27 | KRW 8.600,00 | +%2,02 | KRW 8.550,00 | KRW 9.200,00 | KRW 8.490,00 | 81,44K |
| 2026-07-24 | KRW 8.430,00 | +%3,95 | KRW 8.030,00 | KRW 8.510,00 | KRW 8.030,00 | 28,81K |
| 2026-07-23 | KRW 8.110,00 | +%0,12 | KRW 8.150,00 | KRW 8.270,00 | KRW 8.040,00 | 13,40K |
| 2026-07-22 | KRW 8.100,00 | %0,00 | KRW 8.040,00 | KRW 8.150,00 | KRW 7.970,00 | 8,55K |
| 2026-07-21 | KRW 8.100,00 | +%1,76 | KRW 7.900,00 | KRW 8.130,00 | KRW 7.820,00 | 3,95K |
| 2026-07-20 | KRW 7.960,00 | -%1,12 | KRW 8.050,00 | KRW 8.050,00 | KRW 7.870,00 | 11,37K |
| 2026-07-16 | KRW 8.050,00 | -%0,62 | KRW 8.100,00 | KRW 8.140,00 | KRW 7.910,00 | 6,59K |
| 2026-07-15 | KRW 8.100,00 | +%0,87 | KRW 8.030,00 | KRW 8.200,00 | KRW 8.030,00 | 16,21K |
| 2026-07-14 | KRW 8.030,00 | +%0,25 | KRW 8.410,00 | KRW 8.410,00 | KRW 7.910,00 | 15,05K |
| 2026-07-13 | KRW 8.010,00 | -%0,37 | KRW 7.990,00 | KRW 8.150,00 | KRW 7.860,00 | 23,58K |
| 2026-07-10 | KRW 8.040,00 | +%3,21 | KRW 7.880,00 | KRW 8.190,00 | KRW 7.880,00 | 11,86K |
| 2026-07-09 | KRW 7.790,00 | -%0,13 | KRW 7.980,00 | KRW 7.980,00 | KRW 7.750,00 | 16,28K |
| 2026-07-08 | KRW 7.800,00 | -%2,50 | KRW 8.000,00 | KRW 8.080,00 | KRW 7.740,00 | 26,57K |
| 2026-07-07 | KRW 8.000,00 | -%1,96 | KRW 8.180,00 | KRW 8.250,00 | KRW 7.890,00 | 20,12K |
| 2026-07-06 | KRW 8.160,00 | +%0,12 | KRW 8.300,00 | KRW 8.300,00 | KRW 8.020,00 | 3,62K |
| 2026-07-03 | KRW 8.150,00 | +%2,00 | KRW 7.730,00 | KRW 8.270,00 | KRW 7.730,00 | 5,66K |
| 2026-07-02 | KRW 7.990,00 | -%1,84 | KRW 8.140,00 | KRW 8.260,00 | KRW 7.920,00 | 21,74K |
| 2026-07-01 | KRW 8.140,00 | +%0,49 | KRW 8.100,00 | KRW 8.200,00 | KRW 7.900,00 | 8,13K |
| 2026-06-30 | KRW 8.100,00 | +%1,12 | KRW 8.240,00 | KRW 8.400,00 | KRW 7.830,00 | 16,75K |
| 2026-06-29 | KRW 8.010,00 | +%3,22 | KRW 7.700,00 | KRW 8.220,00 | KRW 7.650,00 | 22,31K |
| 2026-06-26 | KRW 7.760,00 | -%1,65 | KRW 7.970,00 | KRW 8.060,00 | KRW 7.680,00 | 44,23K |
| 2026-06-25 | KRW 7.890,00 | -%0,13 | KRW 7.750,00 | KRW 8.190,00 | KRW 7.750,00 | 18,00K |
| 2026-06-24 | KRW 7.900,00 | -%2,47 | KRW 8.390,00 | KRW 8.390,00 | KRW 7.750,00 | 22,71K |
| 2026-06-23 | KRW 8.100,00 | +%1,89 | KRW 7.950,00 | KRW 8.100,00 | KRW 7.700,00 | 36,98K |
| 2026-06-22 | KRW 7.950,00 | +%0,13 | KRW 7.880,00 | KRW 8.970,00 | KRW 7.820,00 | 34,55K |
| 2026-06-19 | KRW 7.940,00 | -%8,42 | KRW 8.670,00 | KRW 8.730,00 | KRW 7.900,00 | 47,08K |
| 2026-06-18 | KRW 8.670,00 | -%1,14 | KRW 8.770,00 | KRW 8.800,00 | KRW 8.360,00 | 26,11K |
| 2026-06-17 | KRW 8.770,00 | +%10,18 | KRW 7.960,00 | KRW 8.820,00 | KRW 7.850,00 | 86,78K |
| 2026-06-16 | KRW 7.960,00 | -%1,73 | KRW 8.100,00 | KRW 8.120,00 | KRW 7.850,00 | 14,22K |
| 2026-06-15 | KRW 8.100,00 | +%1,12 | KRW 8.220,00 | KRW 8.220,00 | KRW 7.900,00 | 16,07K |
| 2026-06-12 | KRW 8.010,00 | +%4,03 | KRW 7.700,00 | KRW 8.200,00 | KRW 7.700,00 | 24,08K |
| 2026-06-11 | KRW 7.700,00 | +%2,26 | KRW 7.530,00 | KRW 7.870,00 | KRW 7.450,00 | 20,40K |
| 2026-06-10 | KRW 7.530,00 | -%1,70 | KRW 7.580,00 | KRW 7.850,00 | KRW 7.520,00 | 22,31K |
| 2026-06-09 | KRW 7.660,00 | +%4,08 | KRW 7.630,00 | KRW 7.810,00 | KRW 7.360,00 | 15,17K |
| 2026-06-08 | KRW 7.360,00 | -%0,27 | KRW 7.320,00 | KRW 7.410,00 | KRW 7.020,00 | 32,00K |
| 2026-06-05 | KRW 7.380,00 | -%0,14 | KRW 7.390,00 | KRW 7.680,00 | KRW 7.250,00 | 16,56K |
| 2026-06-04 | KRW 7.390,00 | -%0,67 | KRW 7.510,00 | KRW 7.680,00 | KRW 7.390,00 | 12,66K |
| 2026-06-02 | KRW 7.440,00 | +%0,27 | KRW 7.600,00 | KRW 7.640,00 | KRW 7.110,00 | 89,04K |
| 2026-06-01 | KRW 7.420,00 | +%1,64 | KRW 7.300,00 | KRW 7.690,00 | KRW 7.170,00 | 44,66K |
| 2026-05-29 | KRW 7.300,00 | -%3,69 | KRW 7.520,00 | KRW 7.530,00 | KRW 7.280,00 | 31,00K |
| 2026-05-28 | KRW 7.580,00 | +%2,99 | KRW 7.360,00 | KRW 7.880,00 | KRW 7.320,00 | 27,62K |
| 2026-05-27 | KRW 7.360,00 | -%2,26 | KRW 7.520,00 | KRW 7.550,00 | KRW 7.250,00 | 31,38K |
| 2026-05-26 | KRW 7.530,00 | -%2,84 | KRW 7.750,00 | KRW 8.120,00 | KRW 7.530,00 | 37,01K |
| 2026-05-22 | KRW 7.750,00 | +%1,57 | KRW 7.560,00 | KRW 7.880,00 | KRW 7.560,00 | 13,71K |