LX Semicon Co., Ltd. 108320
KRX · Güney Kore · Elektronik Teknoloji
KRW 37.450,00-850,00 (-%2,22)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 37.650,00 | -%1,70 | KRW 38.300,00 | KRW 38.350,00 | KRW 37.550,00 | 19,47K |
| 2026-10-01 | KRW 38.300,00 | +%4,64 | KRW 36.500,00 | KRW 38.300,00 | KRW 36.300,00 | 82,12K |
| 2026-09-30 | KRW 36.600,00 | -%0,41 | KRW 37.400,00 | KRW 38.400,00 | KRW 36.100,00 | 126,83K |
| 2026-09-29 | KRW 36.750,00 | +%1,10 | KRW 36.550,00 | KRW 36.750,00 | KRW 35.950,00 | 25,29K |
| 2026-09-28 | KRW 36.350,00 | -%0,55 | KRW 36.450,00 | KRW 36.900,00 | KRW 35.850,00 | 43,15K |
| 2026-09-23 | KRW 36.550,00 | +%1,39 | KRW 36.450,00 | KRW 37.300,00 | KRW 36.200,00 | 36,55K |
| 2026-09-22 | KRW 36.050,00 | +%0,28 | KRW 36.400,00 | KRW 36.900,00 | KRW 36.050,00 | 51,48K |
| 2026-09-21 | KRW 35.950,00 | +%0,70 | KRW 35.800,00 | KRW 36.400,00 | KRW 35.800,00 | 30,23K |
| 2026-09-18 | KRW 35.700,00 | -%0,28 | KRW 36.250,00 | KRW 36.800,00 | KRW 35.600,00 | 58,95K |
| 2026-09-17 | KRW 35.800,00 | %0,00 | KRW 35.850,00 | KRW 36.200,00 | KRW 35.300,00 | 27,34K |
| 2026-09-16 | KRW 35.800,00 | +%2,14 | KRW 35.050,00 | KRW 35.800,00 | KRW 34.900,00 | 39,29K |
| 2026-09-15 | KRW 35.050,00 | -%0,43 | KRW 35.200,00 | KRW 35.750,00 | KRW 34.750,00 | 40,88K |
| 2026-09-14 | KRW 35.200,00 | -%2,09 | KRW 35.800,00 | KRW 35.850,00 | KRW 34.750,00 | 67,52K |
| 2026-09-11 | KRW 35.950,00 | -%3,62 | KRW 36.700,00 | KRW 36.850,00 | KRW 35.400,00 | 130,96K |
| 2026-09-10 | KRW 37.300,00 | +%3,47 | KRW 35.650,00 | KRW 37.300,00 | KRW 34.650,00 | 578,78K |
| 2026-09-09 | KRW 36.050,00 | +%2,85 | KRW 35.100,00 | KRW 36.600,00 | KRW 35.000,00 | 246,46K |
| 2026-09-08 | KRW 35.050,00 | -%4,10 | KRW 36.900,00 | KRW 36.950,00 | KRW 35.050,00 | 175,14K |
| 2026-09-07 | KRW 36.550,00 | +%0,97 | KRW 36.350,00 | KRW 36.850,00 | KRW 35.800,00 | 85,97K |
| 2026-09-04 | KRW 36.200,00 | +%1,69 | KRW 36.100,00 | KRW 36.550,00 | KRW 35.700,00 | 75,01K |
| 2026-09-03 | KRW 35.600,00 | -%2,33 | KRW 37.000,00 | KRW 37.000,00 | KRW 35.400,00 | 73,44K |
| 2026-09-02 | KRW 36.450,00 | -%4,46 | KRW 37.800,00 | KRW 37.800,00 | KRW 36.300,00 | 84,12K |
| 2026-09-01 | KRW 38.150,00 | +%4,23 | KRW 36.950,00 | KRW 38.400,00 | KRW 36.950,00 | 87,97K |
| 2026-08-31 | KRW 36.600,00 | -%1,61 | KRW 36.500,00 | KRW 37.000,00 | KRW 35.900,00 | 434,63K |
| 2026-08-28 | KRW 37.200,00 | -%1,59 | KRW 37.800,00 | KRW 37.850,00 | KRW 36.800,00 | 62,10K |
| 2026-08-27 | KRW 37.800,00 | +%0,67 | KRW 37.800,00 | KRW 38.250,00 | KRW 37.100,00 | 62,74K |
| 2026-08-26 | KRW 37.550,00 | +%0,67 | KRW 37.350,00 | KRW 37.750,00 | KRW 36.700,00 | 50,59K |
| 2026-08-25 | KRW 37.300,00 | +%2,05 | KRW 36.750,00 | KRW 37.350,00 | KRW 36.000,00 | 61,73K |
| 2026-08-24 | KRW 36.550,00 | -%1,08 | KRW 37.350,00 | KRW 37.700,00 | KRW 36.500,00 | 33,48K |
| 2026-08-21 | KRW 36.950,00 | -%2,25 | KRW 37.150,00 | KRW 37.800,00 | KRW 35.950,00 | 90,01K |
| 2026-08-20 | KRW 37.800,00 | +%0,53 | KRW 38.400,00 | KRW 38.600,00 | KRW 37.700,00 | 55,43K |
| 2026-08-19 | KRW 37.600,00 | -%4,57 | KRW 38.550,00 | KRW 39.300,00 | KRW 37.400,00 | 68,73K |
| 2026-08-18 | KRW 39.400,00 | -%5,06 | KRW 42.550,00 | KRW 42.600,00 | KRW 38.800,00 | 104,93K |
| 2026-08-14 | KRW 41.500,00 | +%3,36 | KRW 41.000,00 | KRW 42.000,00 | KRW 40.550,00 | 68,72K |
| 2026-08-13 | KRW 40.150,00 | +%1,13 | KRW 40.050,00 | KRW 40.450,00 | KRW 39.300,00 | 53,79K |
| 2026-08-12 | KRW 39.700,00 | +%0,25 | KRW 39.800,00 | KRW 39.950,00 | KRW 38.950,00 | 69,00K |
| 2026-08-11 | KRW 39.600,00 | +%0,89 | KRW 39.800,00 | KRW 40.050,00 | KRW 38.650,00 | 93,79K |
| 2026-08-10 | KRW 39.250,00 | +%10,25 | KRW 36.650,00 | KRW 39.650,00 | KRW 36.100,00 | 125,14K |
| 2026-08-07 | KRW 35.600,00 | +%0,71 | KRW 35.550,00 | KRW 36.200,00 | KRW 34.950,00 | 36,80K |
| 2026-08-06 | KRW 35.350,00 | -%0,28 | KRW 35.050,00 | KRW 35.750,00 | KRW 34.700,00 | 49,13K |
| 2026-08-05 | KRW 35.450,00 | +%1,58 | KRW 35.950,00 | KRW 36.000,00 | KRW 35.050,00 | 62,13K |
| 2026-08-04 | KRW 34.900,00 | +%4,02 | KRW 33.800,00 | KRW 34.900,00 | KRW 33.650,00 | 37,20K |
| 2026-08-03 | KRW 33.550,00 | -%1,90 | KRW 33.500,00 | KRW 34.550,00 | KRW 30.950,00 | 76,53K |
| 2026-07-31 | KRW 34.200,00 | +%11,40 | KRW 32.200,00 | KRW 34.250,00 | KRW 32.000,00 | 96,95K |
| 2026-07-30 | KRW 30.700,00 | -%0,97 | KRW 29.700,00 | KRW 32.300,00 | KRW 29.500,00 | 100,81K |
| 2026-07-29 | KRW 31.000,00 | -%8,69 | KRW 34.000,00 | KRW 34.500,00 | KRW 30.000,00 | 136,89K |
| 2026-07-28 | KRW 33.950,00 | -%10,66 | KRW 36.700,00 | KRW 37.500,00 | KRW 33.750,00 | 117,24K |
| 2026-07-27 | KRW 38.000,00 | -%2,06 | KRW 39.600,00 | KRW 39.650,00 | KRW 37.100,00 | 65,02K |
| 2026-07-24 | KRW 38.800,00 | -%0,64 | KRW 38.400,00 | KRW 40.550,00 | KRW 38.400,00 | 74,82K |
| 2026-07-23 | KRW 39.050,00 | +%3,99 | KRW 37.600,00 | KRW 39.700,00 | KRW 37.400,00 | 34,45K |
| 2026-07-22 | KRW 37.550,00 | -%2,09 | KRW 38.950,00 | KRW 39.300,00 | KRW 37.450,00 | 40,98K |
| 2026-07-21 | KRW 38.350,00 | +%3,37 | KRW 36.700,00 | KRW 38.400,00 | KRW 36.700,00 | 67,32K |
| 2026-07-20 | KRW 37.100,00 | -%5,48 | KRW 38.250,00 | KRW 38.650,00 | KRW 37.050,00 | 55,94K |
| 2026-07-16 | KRW 39.250,00 | -%3,80 | KRW 39.900,00 | KRW 40.450,00 | KRW 38.800,00 | 63,98K |
| 2026-07-15 | KRW 40.800,00 | +%9,24 | KRW 37.850,00 | KRW 40.850,00 | KRW 37.850,00 | 107,02K |
| 2026-07-14 | KRW 37.350,00 | -%1,19 | KRW 37.450,00 | KRW 38.400,00 | KRW 36.000,00 | 95,63K |
| 2026-07-13 | KRW 37.800,00 | -%6,44 | KRW 40.350,00 | KRW 41.100,00 | KRW 37.800,00 | 91,99K |
| 2026-07-10 | KRW 40.400,00 | +%7,16 | KRW 38.050,00 | KRW 40.850,00 | KRW 38.050,00 | 58,58K |
| 2026-07-09 | KRW 37.700,00 | -%3,95 | KRW 38.650,00 | KRW 39.500,00 | KRW 37.350,00 | 93,04K |
| 2026-07-08 | KRW 39.250,00 | -%0,13 | KRW 38.000,00 | KRW 42.150,00 | KRW 38.000,00 | 115,73K |
| 2026-07-07 | KRW 39.300,00 | +%0,90 | KRW 39.900,00 | KRW 40.650,00 | KRW 38.600,00 | 117,95K |
| 2026-07-06 | KRW 38.950,00 | -%0,76 | KRW 39.250,00 | KRW 39.300,00 | KRW 37.700,00 | 57,56K |
| 2026-07-03 | KRW 39.250,00 | +%0,26 | KRW 39.450,00 | KRW 39.450,00 | KRW 37.650,00 | 71,99K |
| 2026-07-02 | KRW 39.150,00 | -%4,40 | KRW 40.500,00 | KRW 40.500,00 | KRW 38.350,00 | 111,16K |
| 2026-07-01 | KRW 40.950,00 | -%0,24 | KRW 41.200,00 | KRW 42.750,00 | KRW 40.750,00 | 88,61K |
| 2026-06-30 | KRW 41.050,00 | -%3,30 | KRW 42.200,00 | KRW 42.950,00 | KRW 40.500,00 | 145,32K |
| 2026-06-29 | KRW 42.450,00 | +%11,13 | KRW 37.850,00 | KRW 42.550,00 | KRW 37.850,00 | 183,45K |
| 2026-06-26 | KRW 38.200,00 | -%5,09 | KRW 39.900,00 | KRW 40.100,00 | KRW 37.300,00 | 133,07K |
| 2026-06-25 | KRW 40.250,00 | -%4,05 | KRW 42.050,00 | KRW 42.450,00 | KRW 39.800,00 | 149,99K |
| 2026-06-24 | KRW 41.950,00 | +%0,96 | KRW 41.200,00 | KRW 42.450,00 | KRW 41.050,00 | 114,66K |
| 2026-06-23 | KRW 41.550,00 | -%7,77 | KRW 44.500,00 | KRW 44.800,00 | KRW 41.350,00 | 176,73K |
| 2026-06-22 | KRW 45.050,00 | -%3,01 | KRW 45.900,00 | KRW 47.000,00 | KRW 44.250,00 | 95,79K |
| 2026-06-19 | KRW 46.450,00 | -%4,42 | KRW 48.300,00 | KRW 48.500,00 | KRW 45.900,00 | 123,68K |
| 2026-06-18 | KRW 48.600,00 | -%1,22 | KRW 49.050,00 | KRW 49.150,00 | KRW 47.550,00 | 113,86K |
| 2026-06-17 | KRW 49.200,00 | -%1,11 | KRW 49.400,00 | KRW 49.600,00 | KRW 48.650,00 | 175,95K |
| 2026-06-16 | KRW 49.750,00 | -%0,50 | KRW 50.100,00 | KRW 50.800,00 | KRW 49.300,00 | 165,25K |
| 2026-06-15 | KRW 50.000,00 | -%0,40 | KRW 51.500,00 | KRW 51.600,00 | KRW 49.500,00 | 152,40K |
| 2026-06-12 | KRW 50.200,00 | +%3,19 | KRW 50.500,00 | KRW 51.400,00 | KRW 49.300,00 | 289,24K |
| 2026-06-11 | KRW 48.650,00 | +%0,83 | KRW 47.400,00 | KRW 48.700,00 | KRW 46.800,00 | 79,72K |
| 2026-06-10 | KRW 48.250,00 | -%1,03 | KRW 48.750,00 | KRW 50.500,00 | KRW 47.050,00 | 95,42K |
| 2026-06-09 | KRW 48.750,00 | +%2,09 | KRW 48.300,00 | KRW 50.300,00 | KRW 47.650,00 | 89,28K |
| 2026-06-08 | KRW 47.750,00 | -%8,00 | KRW 50.000,00 | KRW 50.300,00 | KRW 47.700,00 | 137,18K |
| 2026-06-05 | KRW 51.900,00 | -%0,76 | KRW 52.200,00 | KRW 55.000,00 | KRW 51.000,00 | 191,63K |
| 2026-06-04 | KRW 52.300,00 | -%2,61 | KRW 52.500,00 | KRW 55.000,00 | KRW 51.700,00 | 131,11K |
| 2026-06-02 | KRW 53.700,00 | -%3,07 | KRW 54.900,00 | KRW 55.400,00 | KRW 51.900,00 | 109,36K |
| 2026-06-01 | KRW 55.400,00 | +%5,32 | KRW 51.800,00 | KRW 57.800,00 | KRW 50.900,00 | 230,38K |
| 2026-05-29 | KRW 52.600,00 | -%2,59 | KRW 54.700,00 | KRW 54.800,00 | KRW 51.300,00 | 161,66K |
| 2026-05-28 | KRW 54.000,00 | -%5,92 | KRW 57.100,00 | KRW 57.300,00 | KRW 51.600,00 | 173,77K |
| 2026-05-27 | KRW 57.400,00 | -%5,90 | KRW 62.500,00 | KRW 62.600,00 | KRW 57.200,00 | 151,22K |
| 2026-05-26 | KRW 61.000,00 | -%1,93 | KRW 62.400,00 | KRW 63.000,00 | KRW 60.400,00 | 127,83K |
| 2026-05-22 | KRW 62.200,00 | +%11,07 | KRW 56.000,00 | KRW 63.600,00 | KRW 55.500,00 | 245,79K |