SebitChem Co., Ltd. 107600
KRX · Güney Kore · Proses Endüstrileri
KRW 13.800,00+440,00 (+%3,29)
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 13.800,00 | +%3,29 | KRW 13.440,00 | KRW 14.250,00 | KRW 13.300,00 | 30,14K |
| 2026-10-01 | KRW 13.360,00 | +%4,38 | KRW 13.000,00 | KRW 13.360,00 | KRW 12.500,00 | 16,70K |
| 2026-09-30 | KRW 12.800,00 | +%3,23 | KRW 12.500,00 | KRW 13.180,00 | KRW 12.440,00 | 13,70K |
| 2026-09-29 | KRW 12.400,00 | -%6,13 | KRW 13.210,00 | KRW 13.210,00 | KRW 12.070,00 | 21,72K |
| 2026-09-28 | KRW 13.210,00 | +%1,93 | KRW 12.960,00 | KRW 13.490,00 | KRW 12.810,00 | 14,92K |
| 2026-09-23 | KRW 12.960,00 | -%1,44 | KRW 13.150,00 | KRW 13.540,00 | KRW 12.960,00 | 8,74K |
| 2026-09-22 | KRW 13.150,00 | -%2,30 | KRW 13.650,00 | KRW 13.650,00 | KRW 13.150,00 | 16,22K |
| 2026-09-21 | KRW 13.460,00 | -%0,81 | KRW 13.500,00 | KRW 13.730,00 | KRW 13.230,00 | 23,30K |
| 2026-09-18 | KRW 13.570,00 | +%0,67 | KRW 13.520,00 | KRW 13.620,00 | KRW 13.400,00 | 9,94K |
| 2026-09-17 | KRW 13.480,00 | +%0,52 | KRW 13.410,00 | KRW 13.760,00 | KRW 13.270,00 | 7,97K |
| 2026-09-16 | KRW 13.410,00 | -%4,49 | KRW 14.030,00 | KRW 14.030,00 | KRW 13.410,00 | 8,48K |
| 2026-09-15 | KRW 14.040,00 | +%1,89 | KRW 14.030,00 | KRW 14.420,00 | KRW 13.560,00 | 14,43K |
| 2026-09-14 | KRW 13.780,00 | -%2,75 | KRW 13.810,00 | KRW 14.760,00 | KRW 13.680,00 | 15,15K |
| 2026-09-11 | KRW 14.170,00 | -%4,26 | KRW 14.800,00 | KRW 14.800,00 | KRW 14.160,00 | 11,57K |
| 2026-09-10 | KRW 14.800,00 | -%2,82 | KRW 15.230,00 | KRW 15.230,00 | KRW 14.530,00 | 19,40K |
| 2026-09-09 | KRW 15.230,00 | +%2,91 | KRW 14.900,00 | KRW 15.500,00 | KRW 14.900,00 | 24,78K |
| 2026-09-08 | KRW 14.800,00 | -%2,31 | KRW 15.160,00 | KRW 15.280,00 | KRW 14.790,00 | 12,95K |
| 2026-09-07 | KRW 15.150,00 | -%0,79 | KRW 15.400,00 | KRW 15.400,00 | KRW 14.980,00 | 10,10K |
| 2026-09-04 | KRW 15.270,00 | -%0,97 | KRW 15.420,00 | KRW 15.810,00 | KRW 15.190,00 | 8,47K |
| 2026-09-03 | KRW 15.420,00 | %0,00 | KRW 15.450,00 | KRW 15.940,00 | KRW 15.150,00 | 13,76K |
| 2026-09-02 | KRW 15.420,00 | -%4,46 | KRW 15.660,00 | KRW 16.120,00 | KRW 15.300,00 | 10,35K |
| 2026-09-01 | KRW 16.140,00 | -%3,64 | KRW 16.750,00 | KRW 16.930,00 | KRW 16.100,00 | 11,64K |
| 2026-08-31 | KRW 16.750,00 | +%2,20 | KRW 16.300,00 | KRW 16.930,00 | KRW 15.620,00 | 17,68K |
| 2026-08-28 | KRW 16.390,00 | +%0,37 | KRW 15.900,00 | KRW 16.500,00 | KRW 15.700,00 | 7,32K |
| 2026-08-27 | KRW 16.330,00 | +%0,93 | KRW 16.960,00 | KRW 16.960,00 | KRW 15.950,00 | 15,95K |
| 2026-08-26 | KRW 16.180,00 | -%0,74 | KRW 16.300,00 | KRW 16.300,00 | KRW 15.400,00 | 20,52K |
| 2026-08-25 | KRW 16.300,00 | -%1,21 | KRW 16.500,00 | KRW 16.500,00 | KRW 15.060,00 | 15,40K |
| 2026-08-24 | KRW 16.500,00 | +%6,25 | KRW 15.600,00 | KRW 16.980,00 | KRW 15.370,00 | 34,56K |
| 2026-08-21 | KRW 15.530,00 | -%4,72 | KRW 16.160,00 | KRW 16.290,00 | KRW 15.210,00 | 16,40K |
| 2026-08-20 | KRW 16.300,00 | -%2,10 | KRW 16.800,00 | KRW 17.800,00 | KRW 16.070,00 | 40,19K |
| 2026-08-19 | KRW 16.650,00 | -%8,06 | KRW 18.110,00 | KRW 18.110,00 | KRW 16.650,00 | 28,34K |
| 2026-08-18 | KRW 18.110,00 | -%5,58 | KRW 21.000,00 | KRW 21.000,00 | KRW 17.680,00 | 191,17K |
| 2026-08-14 | KRW 19.180,00 | +%29,95 | KRW 15.700,00 | KRW 19.180,00 | KRW 15.360,00 | 197,89K |
| 2026-08-13 | KRW 14.760,00 | -%1,93 | KRW 15.050,00 | KRW 15.490,00 | KRW 14.600,00 | 13,79K |
| 2026-08-12 | KRW 15.050,00 | -%0,92 | KRW 15.240,00 | KRW 15.850,00 | KRW 14.720,00 | 6,83K |
| 2026-08-11 | KRW 15.190,00 | -%0,39 | KRW 14.940,00 | KRW 15.320,00 | KRW 14.820,00 | 7,28K |
| 2026-08-10 | KRW 15.250,00 | +%5,68 | KRW 14.940,00 | KRW 15.500,00 | KRW 13.700,00 | 31,12K |
| 2026-08-07 | KRW 14.430,00 | +%6,89 | KRW 15.000,00 | KRW 15.290,00 | KRW 13.580,00 | 14,64K |
| 2026-08-06 | KRW 13.500,00 | -%2,88 | KRW 13.680,00 | KRW 14.360,00 | KRW 13.040,00 | 8,81K |
| 2026-08-05 | KRW 13.900,00 | +%6,60 | KRW 13.800,00 | KRW 14.190,00 | KRW 13.500,00 | 14,20K |
| 2026-08-04 | KRW 13.040,00 | +%8,22 | KRW 11.950,00 | KRW 13.370,00 | KRW 11.950,00 | 12,18K |
| 2026-08-03 | KRW 12.050,00 | +%4,06 | KRW 11.350,00 | KRW 12.740,00 | KRW 11.150,00 | 8,61K |
| 2026-07-31 | KRW 11.580,00 | +%9,97 | KRW 10.640,00 | KRW 11.680,00 | KRW 10.640,00 | 23,89K |
| 2026-07-30 | KRW 10.530,00 | +%1,54 | KRW 9.300,00 | KRW 10.840,00 | KRW 9.300,00 | 13,36K |
| 2026-07-29 | KRW 10.370,00 | -%8,96 | KRW 11.200,00 | KRW 11.900,00 | KRW 9.800,00 | 32,50K |
| 2026-07-28 | KRW 11.390,00 | -%8,44 | KRW 12.050,00 | KRW 12.410,00 | KRW 11.390,00 | 10,91K |
| 2026-07-27 | KRW 12.440,00 | -%1,03 | KRW 12.560,00 | KRW 13.000,00 | KRW 12.390,00 | 6,13K |
| 2026-07-24 | KRW 12.570,00 | -%3,75 | KRW 13.000,00 | KRW 13.290,00 | KRW 12.500,00 | 4,24K |
| 2026-07-23 | KRW 13.060,00 | +%7,49 | KRW 12.000,00 | KRW 13.450,00 | KRW 11.910,00 | 11,24K |
| 2026-07-22 | KRW 12.150,00 | +%1,00 | KRW 12.080,00 | KRW 12.990,00 | KRW 12.080,00 | 5,61K |
| 2026-07-21 | KRW 12.030,00 | -%2,20 | KRW 11.520,00 | KRW 12.310,00 | KRW 11.520,00 | 8,16K |
| 2026-07-20 | KRW 12.300,00 | -%6,25 | KRW 13.020,00 | KRW 13.020,00 | KRW 12.080,00 | 9,30K |
| 2026-07-16 | KRW 13.120,00 | -%2,74 | KRW 13.490,00 | KRW 13.500,00 | KRW 12.820,00 | 10,75K |
| 2026-07-15 | KRW 13.490,00 | +%9,67 | KRW 12.350,00 | KRW 13.500,00 | KRW 12.350,00 | 7,43K |
| 2026-07-14 | KRW 12.300,00 | -%4,35 | KRW 12.210,00 | KRW 13.290,00 | KRW 12.070,00 | 15,00K |
| 2026-07-13 | KRW 12.860,00 | -%7,01 | KRW 13.700,00 | KRW 14.400,00 | KRW 12.610,00 | 11,94K |
| 2026-07-10 | KRW 13.830,00 | +%10,02 | KRW 12.580,00 | KRW 14.500,00 | KRW 12.580,00 | 8,83K |
| 2026-07-09 | KRW 12.570,00 | -%1,95 | KRW 12.460,00 | KRW 13.790,00 | KRW 12.460,00 | 11,88K |
| 2026-07-08 | KRW 12.820,00 | -%5,87 | KRW 13.520,00 | KRW 13.770,00 | KRW 12.810,00 | 13,33K |
| 2026-07-07 | KRW 13.620,00 | -%3,06 | KRW 13.140,00 | KRW 14.400,00 | KRW 13.140,00 | 5,68K |
| 2026-07-06 | KRW 14.050,00 | +%0,64 | KRW 14.400,00 | KRW 14.400,00 | KRW 13.610,00 | 7,58K |
| 2026-07-03 | KRW 13.960,00 | -%1,69 | KRW 14.170,00 | KRW 14.400,00 | KRW 13.310,00 | 11,01K |
| 2026-07-02 | KRW 14.200,00 | -%7,13 | KRW 15.580,00 | KRW 15.580,00 | KRW 14.120,00 | 9,47K |
| 2026-07-01 | KRW 15.290,00 | +%0,92 | KRW 15.150,00 | KRW 15.510,00 | KRW 14.710,00 | 8,65K |
| 2026-06-30 | KRW 15.150,00 | -%3,01 | KRW 15.000,00 | KRW 15.680,00 | KRW 15.000,00 | 6,69K |
| 2026-06-29 | KRW 15.620,00 | +%12,78 | KRW 13.100,00 | KRW 15.990,00 | KRW 13.100,00 | 17,24K |
| 2026-06-26 | KRW 13.850,00 | -%3,95 | KRW 14.260,00 | KRW 14.780,00 | KRW 13.030,00 | 20,29K |
| 2026-06-25 | KRW 14.420,00 | -%1,97 | KRW 14.570,00 | KRW 15.190,00 | KRW 14.070,00 | 11,83K |
| 2026-06-24 | KRW 14.710,00 | -%1,34 | KRW 13.880,00 | KRW 15.340,00 | KRW 13.870,00 | 21,72K |
| 2026-06-23 | KRW 14.910,00 | -%8,36 | KRW 15.790,00 | KRW 16.520,00 | KRW 14.900,00 | 19,19K |
| 2026-06-22 | KRW 16.270,00 | -%6,87 | KRW 16.650,00 | KRW 17.450,00 | KRW 16.150,00 | 27,26K |
| 2026-06-19 | KRW 17.470,00 | -%3,85 | KRW 18.020,00 | KRW 18.310,00 | KRW 16.990,00 | 22,40K |
| 2026-06-18 | KRW 18.170,00 | -%6,63 | KRW 19.460,00 | KRW 19.460,00 | KRW 18.070,00 | 18,58K |
| 2026-06-17 | KRW 19.460,00 | +%1,51 | KRW 19.880,00 | KRW 19.880,00 | KRW 18.600,00 | 12,07K |
| 2026-06-16 | KRW 19.170,00 | -%2,69 | KRW 19.590,00 | KRW 19.610,00 | KRW 19.100,00 | 12,58K |
| 2026-06-15 | KRW 19.700,00 | +%1,55 | KRW 20.500,00 | KRW 20.500,00 | KRW 19.240,00 | 11,16K |
| 2026-06-12 | KRW 19.400,00 | +%5,49 | KRW 18.600,00 | KRW 19.970,00 | KRW 18.600,00 | 8,45K |
| 2026-06-11 | KRW 18.390,00 | -%1,13 | KRW 18.290,00 | KRW 18.590,00 | KRW 17.600,00 | 10,92K |
| 2026-06-10 | KRW 18.600,00 | +%3,05 | KRW 18.050,00 | KRW 19.850,00 | KRW 17.830,00 | 16,66K |
| 2026-06-09 | KRW 18.050,00 | +%2,15 | KRW 19.290,00 | KRW 19.290,00 | KRW 17.100,00 | 18,88K |
| 2026-06-08 | KRW 17.670,00 | -%11,30 | KRW 16.730,00 | KRW 18.600,00 | KRW 16.730,00 | 24,88K |
| 2026-06-05 | KRW 19.920,00 | -%5,14 | KRW 20.650,00 | KRW 21.000,00 | KRW 19.350,00 | 17,47K |
| 2026-06-04 | KRW 21.000,00 | -%0,94 | KRW 20.800,00 | KRW 21.950,00 | KRW 20.600,00 | 16,58K |
| 2026-06-02 | KRW 21.200,00 | -%1,17 | KRW 20.900,00 | KRW 21.900,00 | KRW 20.850,00 | 24,52K |
| 2026-06-01 | KRW 21.450,00 | -%5,30 | KRW 22.200,00 | KRW 22.650,00 | KRW 21.000,00 | 25,61K |
| 2026-05-29 | KRW 22.650,00 | -%5,63 | KRW 24.000,00 | KRW 24.000,00 | KRW 22.400,00 | 23,44K |
| 2026-05-28 | KRW 24.000,00 | +%1,91 | KRW 24.800,00 | KRW 24.800,00 | KRW 22.600,00 | 24,66K |
| 2026-05-27 | KRW 23.550,00 | -%6,73 | KRW 24.900,00 | KRW 25.550,00 | KRW 23.550,00 | 27,40K |
| 2026-05-26 | KRW 25.250,00 | -%1,75 | KRW 25.950,00 | KRW 26.900,00 | KRW 25.100,00 | 20,13K |
| 2026-05-22 | KRW 25.700,00 | +%0,59 | KRW 26.400,00 | KRW 26.750,00 | KRW 25.500,00 | 16,70K |