LX HAUSYS, LTD. 108670
KRX · Güney Kore · Üretici İmalatı
KRW 33.300,00+300,00 (+%0,91)
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 33.300,00 | +%0,91 | KRW 33.250,00 | KRW 33.650,00 | KRW 32.700,00 | 21,92K |
| 2026-10-01 | KRW 33.000,00 | -%0,60 | KRW 33.450,00 | KRW 33.500,00 | KRW 32.850,00 | 8,01K |
| 2026-09-30 | KRW 33.200,00 | +%1,22 | KRW 33.450,00 | KRW 34.000,00 | KRW 33.100,00 | 16,52K |
| 2026-09-29 | KRW 32.800,00 | -%1,65 | KRW 33.450,00 | KRW 33.450,00 | KRW 32.650,00 | 7,90K |
| 2026-09-28 | KRW 33.350,00 | +%3,09 | KRW 32.900,00 | KRW 33.850,00 | KRW 32.350,00 | 13,99K |
| 2026-09-23 | KRW 32.350,00 | -%1,67 | KRW 32.850,00 | KRW 33.050,00 | KRW 32.350,00 | 13,19K |
| 2026-09-22 | KRW 32.900,00 | -%0,15 | KRW 33.000,00 | KRW 33.500,00 | KRW 32.875,00 | 12,42K |
| 2026-09-21 | KRW 32.950,00 | -%1,64 | KRW 33.200,00 | KRW 33.450,00 | KRW 32.750,00 | 10,91K |
| 2026-09-18 | KRW 33.500,00 | +%0,30 | KRW 33.950,00 | KRW 33.950,00 | KRW 33.200,00 | 15,29K |
| 2026-09-17 | KRW 33.400,00 | -%0,74 | KRW 33.700,00 | KRW 33.850,00 | KRW 33.200,00 | 10,51K |
| 2026-09-16 | KRW 33.650,00 | %0,00 | KRW 34.050,00 | KRW 34.050,00 | KRW 33.100,00 | 10,05K |
| 2026-09-15 | KRW 33.650,00 | -%0,59 | KRW 33.850,00 | KRW 34.100,00 | KRW 33.550,00 | 9,58K |
| 2026-09-14 | KRW 33.850,00 | -%1,74 | KRW 34.450,00 | KRW 34.450,00 | KRW 33.600,00 | 9,09K |
| 2026-09-11 | KRW 34.450,00 | -%1,01 | KRW 34.500,00 | KRW 34.700,00 | KRW 34.050,00 | 11,35K |
| 2026-09-10 | KRW 34.800,00 | +%1,02 | KRW 34.450,00 | KRW 35.050,00 | KRW 34.150,00 | 45,38K |
| 2026-09-09 | KRW 34.450,00 | -%2,55 | KRW 35.150,00 | KRW 35.400,00 | KRW 34.450,00 | 37,28K |
| 2026-09-08 | KRW 35.350,00 | %0,00 | KRW 35.400,00 | KRW 35.900,00 | KRW 35.100,00 | 20,72K |
| 2026-09-07 | KRW 35.350,00 | -%1,26 | KRW 35.650,00 | KRW 36.000,00 | KRW 35.050,00 | 23,25K |
| 2026-09-04 | KRW 35.800,00 | +%2,29 | KRW 35.000,00 | KRW 36.000,00 | KRW 34.600,00 | 45,31K |
| 2026-09-03 | KRW 35.000,00 | +%3,24 | KRW 33.750,00 | KRW 35.400,00 | KRW 33.450,00 | 39,16K |
| 2026-09-02 | KRW 33.900,00 | -%3,00 | KRW 34.400,00 | KRW 34.900,00 | KRW 33.300,00 | 21,07K |
| 2026-09-01 | KRW 34.950,00 | +%0,72 | KRW 34.700,00 | KRW 35.500,00 | KRW 34.500,00 | 12,58K |
| 2026-08-31 | KRW 34.700,00 | -%1,98 | KRW 35.050,00 | KRW 35.300,00 | KRW 34.450,00 | 12,16K |
| 2026-08-28 | KRW 35.400,00 | +%1,43 | KRW 34.550,00 | KRW 35.450,00 | KRW 34.250,00 | 8,29K |
| 2026-08-27 | KRW 34.900,00 | -%1,83 | KRW 35.550,00 | KRW 35.850,00 | KRW 34.400,00 | 25,49K |
| 2026-08-26 | KRW 35.550,00 | +%0,85 | KRW 35.500,00 | KRW 35.600,00 | KRW 34.800,00 | 13,93K |
| 2026-08-25 | KRW 35.250,00 | +%2,32 | KRW 34.750,00 | KRW 35.450,00 | KRW 33.600,00 | 32,95K |
| 2026-08-24 | KRW 34.450,00 | +%2,07 | KRW 33.750,00 | KRW 34.700,00 | KRW 32.950,00 | 14,52K |
| 2026-08-21 | KRW 33.750,00 | -%2,17 | KRW 33.900,00 | KRW 34.050,00 | KRW 33.000,00 | 25,44K |
| 2026-08-20 | KRW 34.500,00 | +%4,70 | KRW 33.650,00 | KRW 35.100,00 | KRW 33.200,00 | 35,35K |
| 2026-08-19 | KRW 32.950,00 | -%3,37 | KRW 33.450,00 | KRW 33.450,00 | KRW 32.550,00 | 39,46K |
| 2026-08-18 | KRW 34.100,00 | -%0,15 | KRW 34.350,00 | KRW 35.300,00 | KRW 33.500,00 | 26,88K |
| 2026-08-14 | KRW 34.150,00 | +%1,94 | KRW 33.600,00 | KRW 34.300,00 | KRW 33.600,00 | 10,88K |
| 2026-08-13 | KRW 33.500,00 | -%3,18 | KRW 34.300,00 | KRW 35.200,00 | KRW 33.400,00 | 30,21K |
| 2026-08-12 | KRW 34.600,00 | -%1,98 | KRW 35.550,00 | KRW 35.700,00 | KRW 34.600,00 | 18,04K |
| 2026-08-11 | KRW 35.300,00 | +%2,32 | KRW 34.250,00 | KRW 35.600,00 | KRW 33.850,00 | 29,03K |
| 2026-08-10 | KRW 34.500,00 | +%0,15 | KRW 34.650,00 | KRW 34.700,00 | KRW 33.950,00 | 16,45K |
| 2026-08-07 | KRW 34.450,00 | +%0,15 | KRW 34.450,00 | KRW 34.700,00 | KRW 34.100,00 | 18,13K |
| 2026-08-06 | KRW 34.400,00 | +%1,47 | KRW 33.650,00 | KRW 34.600,00 | KRW 33.500,00 | 28,58K |
| 2026-08-05 | KRW 33.900,00 | +%1,65 | KRW 33.350,00 | KRW 34.500,00 | KRW 33.300,00 | 25,95K |
| 2026-08-04 | KRW 33.350,00 | +%3,73 | KRW 31.700,00 | KRW 33.600,00 | KRW 31.700,00 | 42,45K |
| 2026-08-03 | KRW 32.150,00 | +%3,54 | KRW 31.000,00 | KRW 32.200,00 | KRW 30.900,00 | 48,26K |
| 2026-07-31 | KRW 31.050,00 | -%5,34 | KRW 33.800,00 | KRW 33.850,00 | KRW 31.000,00 | 110,51K |
| 2026-07-30 | KRW 32.800,00 | +%4,63 | KRW 31.650,00 | KRW 34.050,00 | KRW 31.650,00 | 34,12K |
| 2026-07-29 | KRW 31.350,00 | -%2,18 | KRW 31.900,00 | KRW 33.000,00 | KRW 30.800,00 | 29,69K |
| 2026-07-28 | KRW 32.050,00 | -%3,46 | KRW 33.250,00 | KRW 33.250,00 | KRW 31.700,00 | 22,27K |
| 2026-07-27 | KRW 33.200,00 | +%0,61 | KRW 33.550,00 | KRW 33.800,00 | KRW 32.600,00 | 15,21K |
| 2026-07-24 | KRW 33.000,00 | +%0,61 | KRW 33.300,00 | KRW 33.950,00 | KRW 32.500,00 | 17,08K |
| 2026-07-23 | KRW 32.800,00 | +%3,14 | KRW 31.900,00 | KRW 33.350,00 | KRW 31.900,00 | 41,59K |
| 2026-07-22 | KRW 31.800,00 | +%1,11 | KRW 32.150,00 | KRW 32.500,00 | KRW 31.800,00 | 12,29K |
| 2026-07-21 | KRW 31.450,00 | -%3,08 | KRW 32.500,00 | KRW 33.100,00 | KRW 31.450,00 | 21,11K |
| 2026-07-20 | KRW 32.450,00 | +%2,85 | KRW 31.400,00 | KRW 32.700,00 | KRW 30.500,00 | 26,42K |
| 2026-07-16 | KRW 31.550,00 | %0,00 | KRW 31.650,00 | KRW 32.650,00 | KRW 31.250,00 | 25,69K |
| 2026-07-15 | KRW 31.550,00 | -%5,26 | KRW 33.050,00 | KRW 33.350,00 | KRW 31.550,00 | 31,10K |
| 2026-07-14 | KRW 33.300,00 | +%4,72 | KRW 32.350,00 | KRW 33.450,00 | KRW 32.100,00 | 35,11K |
| 2026-07-13 | KRW 31.800,00 | -%0,31 | KRW 32.400,00 | KRW 33.000,00 | KRW 31.750,00 | 17,83K |
| 2026-07-10 | KRW 31.900,00 | +%2,57 | KRW 31.400,00 | KRW 32.700,00 | KRW 31.400,00 | 14,95K |
| 2026-07-09 | KRW 31.100,00 | -%4,45 | KRW 32.050,00 | KRW 32.700,00 | KRW 29.000,00 | 15,17K |
| 2026-07-08 | KRW 32.550,00 | -%3,13 | KRW 33.450,00 | KRW 33.450,00 | KRW 31.950,00 | 17,88K |
| 2026-07-07 | KRW 33.600,00 | +%1,66 | KRW 33.250,00 | KRW 34.100,00 | KRW 33.050,00 | 17,49K |
| 2026-07-06 | KRW 33.050,00 | -%0,60 | KRW 33.250,00 | KRW 33.450,00 | KRW 32.600,00 | 10,81K |
| 2026-07-03 | KRW 33.250,00 | +%0,61 | KRW 33.450,00 | KRW 33.450,00 | KRW 32.300,00 | 23,75K |
| 2026-07-02 | KRW 33.050,00 | -%1,93 | KRW 33.600,00 | KRW 34.100,00 | KRW 32.600,00 | 29,13K |
| 2026-07-01 | KRW 33.700,00 | +%5,15 | KRW 32.500,00 | KRW 33.900,00 | KRW 31.850,00 | 28,59K |
| 2026-06-30 | KRW 32.050,00 | -%2,14 | KRW 31.850,00 | KRW 32.750,00 | KRW 31.850,00 | 10,21K |
| 2026-06-29 | KRW 32.750,00 | +%9,53 | KRW 30.800,00 | KRW 32.750,00 | KRW 30.350,00 | 21,63K |
| 2026-06-26 | KRW 29.900,00 | +%1,36 | KRW 30.000,00 | KRW 30.000,00 | KRW 28.700,00 | 28,01K |
| 2026-06-25 | KRW 29.500,00 | -%1,34 | KRW 29.900,00 | KRW 30.700,00 | KRW 29.500,00 | 19,38K |
| 2026-06-24 | KRW 29.900,00 | +%0,17 | KRW 29.850,00 | KRW 30.350,00 | KRW 29.500,00 | 17,38K |
| 2026-06-23 | KRW 29.850,00 | -%4,63 | KRW 31.400,00 | KRW 31.450,00 | KRW 29.850,00 | 33,76K |
| 2026-06-22 | KRW 31.300,00 | -%2,49 | KRW 32.400,00 | KRW 32.650,00 | KRW 31.100,00 | 18,56K |
| 2026-06-19 | KRW 32.100,00 | -%2,13 | KRW 32.900,00 | KRW 33.700,00 | KRW 31.750,00 | 56,44K |
| 2026-06-18 | KRW 32.800,00 | -%3,81 | KRW 34.300,00 | KRW 34.350,00 | KRW 32.800,00 | 15,56K |
| 2026-06-17 | KRW 34.100,00 | -%2,29 | KRW 34.900,00 | KRW 35.500,00 | KRW 33.800,00 | 14,97K |
| 2026-06-16 | KRW 34.900,00 | +%0,58 | KRW 34.300,00 | KRW 35.400,00 | KRW 34.100,00 | 16,99K |
| 2026-06-15 | KRW 34.700,00 | +%4,52 | KRW 33.450,00 | KRW 35.300,00 | KRW 33.450,00 | 16,85K |
| 2026-06-12 | KRW 33.200,00 | +%3,11 | KRW 33.300,00 | KRW 34.000,00 | KRW 32.350,00 | 33,55K |
| 2026-06-11 | KRW 32.200,00 | +%2,06 | KRW 31.250,00 | KRW 32.300,00 | KRW 30.750,00 | 25,90K |
| 2026-06-10 | KRW 31.550,00 | %0,00 | KRW 30.800,00 | KRW 32.500,00 | KRW 30.800,00 | 17,29K |
| 2026-06-09 | KRW 31.550,00 | +%3,44 | KRW 31.050,00 | KRW 31.550,00 | KRW 30.500,00 | 14,56K |
| 2026-06-08 | KRW 30.500,00 | -%5,43 | KRW 31.050,00 | KRW 31.500,00 | KRW 30.450,00 | 26,35K |
| 2026-06-05 | KRW 32.250,00 | +%0,94 | KRW 31.800,00 | KRW 32.900,00 | KRW 31.600,00 | 38,87K |
| 2026-06-04 | KRW 31.950,00 | -%1,69 | KRW 32.450,00 | KRW 32.600,00 | KRW 31.500,00 | 35,72K |
| 2026-06-02 | KRW 32.500,00 | +%0,62 | KRW 31.500,00 | KRW 32.800,00 | KRW 31.200,00 | 35,23K |
| 2026-06-01 | KRW 32.300,00 | -%3,29 | KRW 32.650,00 | KRW 33.000,00 | KRW 31.800,00 | 55,42K |
| 2026-05-29 | KRW 33.400,00 | -%3,33 | KRW 34.450,00 | KRW 34.500,00 | KRW 33.100,00 | 43,61K |
| 2026-05-28 | KRW 34.550,00 | %0,00 | KRW 34.700,00 | KRW 34.700,00 | KRW 33.400,00 | 31,97K |
| 2026-05-27 | KRW 34.550,00 | -%5,86 | KRW 36.700,00 | KRW 36.700,00 | KRW 34.200,00 | 60,97K |
| 2026-05-26 | KRW 36.700,00 | -%5,78 | KRW 39.450,00 | KRW 39.500,00 | KRW 36.100,00 | 68,63K |
| 2026-05-22 | KRW 38.950,00 | +%8,80 | KRW 36.450,00 | KRW 39.350,00 | KRW 36.300,00 | 68,26K |