Seoam Machinery Ind. Co., Ltd 100660
KRX · Güney Kore · Üretici İmalatı
KRW 3.280,00+25,00 (+%0,77)
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 3.280,00 | +%0,77 | KRW 3.235,00 | KRW 3.290,00 | KRW 3.135,00 | 24,29K |
| 2026-10-01 | KRW 3.255,00 | +%3,50 | KRW 3.180,00 | KRW 3.255,00 | KRW 3.125,00 | 47,77K |
| 2026-09-30 | KRW 3.145,00 | +%1,45 | KRW 3.100,00 | KRW 3.150,00 | KRW 3.070,00 | 37,09K |
| 2026-09-29 | KRW 3.100,00 | -%0,48 | KRW 3.085,00 | KRW 3.460,00 | KRW 3.065,00 | 351,55K |
| 2026-09-28 | KRW 3.115,00 | +%0,48 | KRW 3.100,00 | KRW 3.125,00 | KRW 3.065,00 | 13,21K |
| 2026-09-23 | KRW 3.100,00 | +%0,65 | KRW 3.080,00 | KRW 3.110,00 | KRW 3.045,00 | 7,79K |
| 2026-09-22 | KRW 3.080,00 | +%0,98 | KRW 3.115,00 | KRW 3.115,00 | KRW 3.010,00 | 12,10K |
| 2026-09-21 | KRW 3.050,00 | -%1,45 | KRW 3.065,00 | KRW 3.110,00 | KRW 3.045,00 | 15,75K |
| 2026-09-18 | KRW 3.095,00 | +%1,48 | KRW 3.060,00 | KRW 3.095,00 | KRW 3.050,00 | 8,85K |
| 2026-09-17 | KRW 3.050,00 | -%0,33 | KRW 3.035,00 | KRW 3.075,00 | KRW 3.030,00 | 9,94K |
| 2026-09-16 | KRW 3.060,00 | -%0,33 | KRW 3.070,00 | KRW 3.090,00 | KRW 3.020,00 | 12,20K |
| 2026-09-15 | KRW 3.070,00 | +%0,16 | KRW 3.045,00 | KRW 3.085,00 | KRW 3.025,00 | 5,83K |
| 2026-09-14 | KRW 3.065,00 | %0,00 | KRW 3.045,00 | KRW 3.070,00 | KRW 2.990,00 | 10,87K |
| 2026-09-11 | KRW 3.065,00 | -%2,08 | KRW 3.105,00 | KRW 3.105,00 | KRW 3.050,00 | 12,63K |
| 2026-09-10 | KRW 3.130,00 | +%0,64 | KRW 3.110,00 | KRW 3.130,00 | KRW 3.025,00 | 17,27K |
| 2026-09-09 | KRW 3.110,00 | %0,00 | KRW 3.070,00 | KRW 3.195,00 | KRW 3.060,00 | 16,40K |
| 2026-09-08 | KRW 3.110,00 | -%0,96 | KRW 3.140,00 | KRW 3.140,00 | KRW 3.075,00 | 7,92K |
| 2026-09-07 | KRW 3.140,00 | %0,00 | KRW 3.195,00 | KRW 3.195,00 | KRW 3.100,00 | 24,59K |
| 2026-09-04 | KRW 3.140,00 | +%1,95 | KRW 3.130,00 | KRW 3.200,00 | KRW 3.085,00 | 15,05K |
| 2026-09-03 | KRW 3.080,00 | +%1,65 | KRW 3.030,00 | KRW 3.180,00 | KRW 3.010,00 | 28,54K |
| 2026-09-02 | KRW 3.030,00 | -%1,62 | KRW 3.005,00 | KRW 3.060,00 | KRW 2.975,00 | 11,39K |
| 2026-09-01 | KRW 3.080,00 | +%0,33 | KRW 3.050,00 | KRW 3.090,00 | KRW 3.010,00 | 27,57K |
| 2026-08-31 | KRW 3.070,00 | +%0,66 | KRW 3.090,00 | KRW 3.090,00 | KRW 2.965,00 | 3,92K |
| 2026-08-28 | KRW 3.050,00 | %0,00 | KRW 3.025,00 | KRW 3.060,00 | KRW 2.965,00 | 31,53K |
| 2026-08-27 | KRW 3.050,00 | -%1,13 | KRW 3.045,00 | KRW 3.090,00 | KRW 3.020,00 | 15,46K |
| 2026-08-26 | KRW 3.085,00 | +%2,66 | KRW 3.050,00 | KRW 3.085,00 | KRW 3.005,00 | 14,74K |
| 2026-08-25 | KRW 3.005,00 | -%2,59 | KRW 3.085,00 | KRW 3.085,00 | KRW 2.930,00 | 15,74K |
| 2026-08-24 | KRW 3.085,00 | +%3,35 | KRW 2.975,00 | KRW 3.090,00 | KRW 2.935,00 | 14,76K |
| 2026-08-21 | KRW 2.985,00 | -%3,40 | KRW 3.075,00 | KRW 3.075,00 | KRW 2.950,00 | 23,82K |
| 2026-08-20 | KRW 3.090,00 | %0,00 | KRW 3.090,00 | KRW 3.120,00 | KRW 3.040,00 | 21,36K |
| 2026-08-19 | KRW 3.090,00 | +%3,34 | KRW 2.960,00 | KRW 3.230,00 | KRW 2.930,00 | 52,98K |
| 2026-08-18 | KRW 2.990,00 | -%2,92 | KRW 3.080,00 | KRW 3.170,00 | KRW 2.950,00 | 33,85K |
| 2026-08-14 | KRW 3.080,00 | +%0,16 | KRW 3.075,00 | KRW 3.085,00 | KRW 2.980,00 | 23,92K |
| 2026-08-13 | KRW 3.075,00 | -%1,60 | KRW 3.105,00 | KRW 3.145,00 | KRW 3.020,00 | 25,88K |
| 2026-08-12 | KRW 3.125,00 | +%2,63 | KRW 3.005,00 | KRW 3.150,00 | KRW 2.990,00 | 59,93K |
| 2026-08-11 | KRW 3.045,00 | +%2,18 | KRW 2.980,00 | KRW 3.080,00 | KRW 2.935,00 | 31,67K |
| 2026-08-10 | KRW 2.980,00 | +%1,53 | KRW 2.900,00 | KRW 3.035,00 | KRW 2.900,00 | 25,77K |
| 2026-08-07 | KRW 2.935,00 | +%0,69 | KRW 2.955,00 | KRW 2.955,00 | KRW 2.865,00 | 8,31K |
| 2026-08-06 | KRW 2.915,00 | -%0,85 | KRW 2.935,00 | KRW 2.955,00 | KRW 2.850,00 | 12,56K |
| 2026-08-05 | KRW 2.940,00 | +%3,16 | KRW 2.860,00 | KRW 2.950,00 | KRW 2.860,00 | 27,41K |
| 2026-08-04 | KRW 2.850,00 | +%4,59 | KRW 2.670,00 | KRW 2.850,00 | KRW 2.670,00 | 32,26K |
| 2026-08-03 | KRW 2.725,00 | +%1,30 | KRW 2.690,00 | KRW 2.830,00 | KRW 2.690,00 | 30,98K |
| 2026-07-31 | KRW 2.690,00 | +%7,39 | KRW 2.550,00 | KRW 2.800,00 | KRW 2.550,00 | 77,02K |
| 2026-07-30 | KRW 2.505,00 | -%2,34 | KRW 2.505,00 | KRW 2.695,00 | KRW 2.505,00 | 55,88K |
| 2026-07-29 | KRW 2.565,00 | -%8,06 | KRW 2.750,00 | KRW 2.830,00 | KRW 2.505,00 | 79,67K |
| 2026-07-28 | KRW 2.790,00 | -%1,76 | KRW 2.820,00 | KRW 2.825,00 | KRW 2.705,00 | 43,66K |
| 2026-07-27 | KRW 2.840,00 | -%0,35 | KRW 2.900,00 | KRW 2.915,00 | KRW 2.825,00 | 36,66K |
| 2026-07-24 | KRW 2.850,00 | -%3,39 | KRW 2.955,00 | KRW 2.955,00 | KRW 2.850,00 | 52,63K |
| 2026-07-23 | KRW 2.950,00 | +%0,85 | KRW 2.940,00 | KRW 2.995,00 | KRW 2.925,00 | 39,70K |
| 2026-07-22 | KRW 2.925,00 | +%1,39 | KRW 3.000,00 | KRW 3.010,00 | KRW 2.910,00 | 47,32K |
| 2026-07-21 | KRW 2.885,00 | -%2,04 | KRW 2.945,00 | KRW 2.950,00 | KRW 2.835,00 | 104,53K |
| 2026-07-20 | KRW 2.945,00 | -%2,16 | KRW 3.010,00 | KRW 3.060,00 | KRW 2.900,00 | 75,32K |
| 2026-07-16 | KRW 3.010,00 | -%1,31 | KRW 2.985,00 | KRW 3.075,00 | KRW 2.945,00 | 107,62K |
| 2026-07-15 | KRW 3.050,00 | +%2,52 | KRW 2.990,00 | KRW 3.115,00 | KRW 2.990,00 | 59,45K |
| 2026-07-14 | KRW 2.975,00 | -%1,49 | KRW 2.985,00 | KRW 3.135,00 | KRW 2.930,00 | 179,39K |
| 2026-07-13 | KRW 3.020,00 | -%6,79 | KRW 3.250,00 | KRW 3.300,00 | KRW 3.020,00 | 118,24K |
| 2026-07-10 | KRW 3.240,00 | +%9,46 | KRW 2.950,00 | KRW 3.280,00 | KRW 2.950,00 | 190,11K |
| 2026-07-09 | KRW 2.960,00 | -%0,84 | KRW 2.985,00 | KRW 3.060,00 | KRW 2.935,00 | 147,11K |
| 2026-07-08 | KRW 2.985,00 | -%4,94 | KRW 3.100,00 | KRW 3.155,00 | KRW 2.980,00 | 154,82K |
| 2026-07-07 | KRW 3.140,00 | -%4,27 | KRW 3.210,00 | KRW 3.440,00 | KRW 3.125,00 | 239,69K |
| 2026-07-06 | KRW 3.280,00 | +%4,13 | KRW 3.125,00 | KRW 3.280,00 | KRW 3.080,00 | 190,11K |
| 2026-07-03 | KRW 3.150,00 | -%3,23 | KRW 3.260,00 | KRW 3.285,00 | KRW 3.045,00 | 161,29K |
| 2026-07-02 | KRW 3.255,00 | -%5,92 | KRW 3.430,00 | KRW 3.500,00 | KRW 3.245,00 | 283,35K |
| 2026-07-01 | KRW 3.460,00 | +%3,44 | KRW 3.360,00 | KRW 3.640,00 | KRW 3.270,00 | 366,13K |
| 2026-06-30 | KRW 3.345,00 | -%7,47 | KRW 3.615,00 | KRW 3.615,00 | KRW 3.310,00 | 333,14K |
| 2026-06-29 | KRW 3.615,00 | +%7,91 | KRW 3.500,00 | KRW 3.845,00 | KRW 3.405,00 | 692,72K |
| 2026-06-26 | KRW 3.350,00 | +%3,72 | KRW 3.465,00 | KRW 3.975,00 | KRW 3.275,00 | 1,99M |
| 2026-06-25 | KRW 3.230,00 | -%26,92 | KRW 4.860,00 | KRW 5.100,00 | KRW 3.230,00 | 4,28M |
| 2026-06-24 | KRW 4.420,00 | +%30,00 | KRW 3.565,00 | KRW 4.420,00 | KRW 3.480,00 | 1,05M |
| 2026-06-23 | KRW 3.400,00 | -%8,36 | KRW 3.895,00 | KRW 4.265,00 | KRW 3.400,00 | 1,66M |
| 2026-06-22 | KRW 3.710,00 | +%12,42 | KRW 3.300,00 | KRW 4.095,00 | KRW 3.110,00 | 651,14K |
| 2026-06-19 | KRW 3.300,00 | -%3,37 | KRW 3.415,00 | KRW 3.575,00 | KRW 3.200,00 | 42,33K |
| 2026-06-18 | KRW 3.415,00 | -%4,48 | KRW 3.575,00 | KRW 3.580,00 | KRW 3.385,00 | 36,58K |
| 2026-06-17 | KRW 3.575,00 | +%2,14 | KRW 3.500,00 | KRW 3.660,00 | KRW 3.500,00 | 20,90K |
| 2026-06-16 | KRW 3.500,00 | +%2,49 | KRW 3.420,00 | KRW 3.575,00 | KRW 3.380,00 | 32,27K |
| 2026-06-15 | KRW 3.415,00 | +%0,15 | KRW 3.460,00 | KRW 3.550,00 | KRW 3.375,00 | 19,60K |
| 2026-06-12 | KRW 3.410,00 | +%3,81 | KRW 3.350,00 | KRW 3.490,00 | KRW 3.350,00 | 29,63K |
| 2026-06-11 | KRW 3.285,00 | +%1,39 | KRW 3.235,00 | KRW 3.290,00 | KRW 3.110,00 | 23,50K |
| 2026-06-10 | KRW 3.240,00 | -%2,41 | KRW 3.280,00 | KRW 3.520,00 | KRW 3.215,00 | 50,31K |
| 2026-06-09 | KRW 3.320,00 | +%2,79 | KRW 3.175,00 | KRW 3.485,00 | KRW 3.175,00 | 27,10K |
| 2026-06-08 | KRW 3.230,00 | -%4,72 | KRW 3.165,00 | KRW 3.315,00 | KRW 3.165,00 | 40,17K |
| 2026-06-05 | KRW 3.390,00 | +%0,30 | KRW 3.500,00 | KRW 3.500,00 | KRW 3.260,00 | 32,46K |
| 2026-06-04 | KRW 3.380,00 | -%3,43 | KRW 3.500,00 | KRW 3.585,00 | KRW 3.350,00 | 18,07K |
| 2026-06-02 | KRW 3.500,00 | +%1,01 | KRW 3.510,00 | KRW 3.565,00 | KRW 3.320,00 | 36,22K |
| 2026-06-01 | KRW 3.465,00 | -%6,48 | KRW 3.705,00 | KRW 3.710,00 | KRW 3.425,00 | 49,41K |
| 2026-05-29 | KRW 3.705,00 | -%2,24 | KRW 3.800,00 | KRW 3.885,00 | KRW 3.600,00 | 84,21K |
| 2026-05-28 | KRW 3.790,00 | -%2,94 | KRW 4.000,00 | KRW 4.070,00 | KRW 3.705,00 | 85,64K |
| 2026-05-27 | KRW 3.905,00 | -%5,33 | KRW 4.150,00 | KRW 4.195,00 | KRW 3.905,00 | 124,22K |
| 2026-05-26 | KRW 4.125,00 | +%0,49 | KRW 4.100,00 | KRW 4.210,00 | KRW 4.000,00 | 60,74K |
| 2026-05-22 | KRW 4.105,00 | +%0,12 | KRW 4.070,00 | KRW 4.140,00 | KRW 4.065,00 | 30,24K |