Secuve Co., Ltd 131090
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 4.335,00+20,00 (+%0,46)
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 4.335,00 | +%0,46 | KRW 4.320,00 | KRW 4.365,00 | KRW 4.300,00 | 16,09K |
| 2026-10-01 | KRW 4.315,00 | -%0,35 | KRW 4.335,00 | KRW 4.365,00 | KRW 4.220,00 | 22,54K |
| 2026-09-30 | KRW 4.330,00 | %0,00 | KRW 4.330,00 | KRW 4.370,00 | KRW 4.320,00 | 19,75K |
| 2026-09-29 | KRW 4.330,00 | %0,00 | KRW 4.330,00 | KRW 4.360,00 | KRW 4.320,00 | 16,49K |
| 2026-09-28 | KRW 4.330,00 | +%0,23 | KRW 4.330,00 | KRW 4.335,00 | KRW 4.275,00 | 13,42K |
| 2026-09-23 | KRW 4.320,00 | +%0,23 | KRW 4.335,00 | KRW 4.335,00 | KRW 4.200,00 | 24,68K |
| 2026-09-22 | KRW 4.310,00 | -%0,12 | KRW 4.290,00 | KRW 4.350,00 | KRW 4.185,00 | 25,32K |
| 2026-09-21 | KRW 4.315,00 | +%1,41 | KRW 4.290,00 | KRW 4.320,00 | KRW 4.260,00 | 21,37K |
| 2026-09-18 | KRW 4.255,00 | +%1,55 | KRW 4.205,00 | KRW 4.265,00 | KRW 4.205,00 | 10,39K |
| 2026-09-17 | KRW 4.190,00 | -%0,71 | KRW 4.270,00 | KRW 4.270,00 | KRW 4.190,00 | 16,32K |
| 2026-09-16 | KRW 4.220,00 | +%1,08 | KRW 4.165,00 | KRW 4.240,00 | KRW 4.150,00 | 8,39K |
| 2026-09-15 | KRW 4.175,00 | -%2,00 | KRW 4.260,00 | KRW 4.260,00 | KRW 4.150,00 | 3,05K |
| 2026-09-14 | KRW 4.260,00 | +%1,79 | KRW 4.125,00 | KRW 4.310,00 | KRW 4.125,00 | 11,70K |
| 2026-09-11 | KRW 4.185,00 | -%0,71 | KRW 4.215,00 | KRW 4.265,00 | KRW 4.130,00 | 15,90K |
| 2026-09-10 | KRW 4.215,00 | -%0,47 | KRW 4.235,00 | KRW 4.255,00 | KRW 4.145,00 | 2,67K |
| 2026-09-09 | KRW 4.235,00 | +%0,83 | KRW 4.180,00 | KRW 4.300,00 | KRW 4.125,00 | 12,30K |
| 2026-09-08 | KRW 4.200,00 | -%0,59 | KRW 4.225,00 | KRW 4.260,00 | KRW 4.140,00 | 10,32K |
| 2026-09-07 | KRW 4.225,00 | +%0,24 | KRW 4.215,00 | KRW 4.295,00 | KRW 4.185,00 | 5,58K |
| 2026-09-04 | KRW 4.215,00 | +%0,96 | KRW 4.180,00 | KRW 4.235,00 | KRW 4.130,00 | 5,15K |
| 2026-09-03 | KRW 4.175,00 | -%1,07 | KRW 4.220,00 | KRW 4.245,00 | KRW 4.155,00 | 2,29K |
| 2026-09-02 | KRW 4.220,00 | %0,00 | KRW 4.185,00 | KRW 4.225,00 | KRW 4.150,00 | 2,31K |
| 2026-09-01 | KRW 4.220,00 | +%0,12 | KRW 4.115,00 | KRW 4.220,00 | KRW 4.115,00 | 5,60K |
| 2026-08-31 | KRW 4.215,00 | +%0,12 | KRW 4.180,00 | KRW 4.245,00 | KRW 4.135,00 | 6,01K |
| 2026-08-28 | KRW 4.210,00 | -%0,24 | KRW 4.225,00 | KRW 4.240,00 | KRW 4.160,00 | 10,16K |
| 2026-08-27 | KRW 4.220,00 | +%3,18 | KRW 4.130,00 | KRW 4.275,00 | KRW 4.050,00 | 53,24K |
| 2026-08-26 | KRW 4.090,00 | -%0,12 | KRW 4.095,00 | KRW 4.185,00 | KRW 4.040,00 | 5,89K |
| 2026-08-25 | KRW 4.095,00 | +%0,24 | KRW 4.100,00 | KRW 4.190,00 | KRW 4.010,00 | 7,00K |
| 2026-08-24 | KRW 4.085,00 | -%0,61 | KRW 4.110,00 | KRW 4.200,00 | KRW 4.045,00 | 18,06K |
| 2026-08-21 | KRW 4.110,00 | -%0,96 | KRW 4.105,00 | KRW 4.215,00 | KRW 4.035,00 | 54,19K |
| 2026-08-20 | KRW 4.150,00 | +%3,49 | KRW 3.990,00 | KRW 4.150,00 | KRW 3.990,00 | 27,00K |
| 2026-08-19 | KRW 4.010,00 | +%0,75 | KRW 3.990,00 | KRW 4.020,00 | KRW 3.940,00 | 12,12K |
| 2026-08-18 | KRW 3.980,00 | +%0,25 | KRW 3.975,00 | KRW 4.020,00 | KRW 3.955,00 | 22,95K |
| 2026-08-14 | KRW 3.970,00 | -%0,13 | KRW 3.950,00 | KRW 4.000,00 | KRW 3.910,00 | 15,18K |
| 2026-08-13 | KRW 3.975,00 | +%0,89 | KRW 3.950,00 | KRW 3.985,00 | KRW 3.920,00 | 17,06K |
| 2026-08-12 | KRW 3.940,00 | +%0,13 | KRW 3.940,00 | KRW 3.950,00 | KRW 3.910,00 | 9,54K |
| 2026-08-11 | KRW 3.935,00 | +%1,42 | KRW 3.880,00 | KRW 3.940,00 | KRW 3.880,00 | 4,55K |
| 2026-08-10 | KRW 3.880,00 | +%0,39 | KRW 3.935,00 | KRW 3.950,00 | KRW 3.880,00 | 30,26K |
| 2026-08-07 | KRW 3.865,00 | +%0,39 | KRW 3.850,00 | KRW 3.870,00 | KRW 3.805,00 | 2,87K |
| 2026-08-06 | KRW 3.850,00 | +%0,13 | KRW 3.845,00 | KRW 3.850,00 | KRW 3.805,00 | 4,83K |
| 2026-08-05 | KRW 3.845,00 | +%0,13 | KRW 3.865,00 | KRW 3.865,00 | KRW 3.840,00 | 8,21K |
| 2026-08-04 | KRW 3.840,00 | +%0,52 | KRW 3.807,00 | KRW 3.850,00 | KRW 3.795,00 | 2,39K |
| 2026-08-03 | KRW 3.820,00 | -%0,26 | KRW 3.850,00 | KRW 3.850,00 | KRW 3.775,00 | 11,99K |
| 2026-07-31 | KRW 3.830,00 | +%1,06 | KRW 3.830,00 | KRW 3.860,00 | KRW 3.790,00 | 11,91K |
| 2026-07-30 | KRW 3.790,00 | -%0,26 | KRW 3.800,00 | KRW 3.850,00 | KRW 3.735,00 | 13,03K |
| 2026-07-29 | KRW 3.800,00 | +%0,53 | KRW 3.760,00 | KRW 3.870,00 | KRW 3.660,00 | 25,74K |
| 2026-07-28 | KRW 3.780,00 | -%1,05 | KRW 3.815,00 | KRW 3.830,00 | KRW 3.750,00 | 10,27K |
| 2026-07-27 | KRW 3.820,00 | -%1,04 | KRW 3.830,00 | KRW 3.895,00 | KRW 3.750,00 | 3,01K |
| 2026-07-24 | KRW 3.860,00 | -%0,13 | KRW 3.865,00 | KRW 3.900,00 | KRW 3.825,00 | 7,23K |
| 2026-07-23 | KRW 3.865,00 | +%2,25 | KRW 3.780,00 | KRW 3.870,00 | KRW 3.745,00 | 13,70K |
| 2026-07-22 | KRW 3.780,00 | -%1,56 | KRW 3.840,00 | KRW 3.845,00 | KRW 3.735,00 | 10,53K |
| 2026-07-21 | KRW 3.840,00 | +%2,81 | KRW 3.735,00 | KRW 3.845,00 | KRW 3.730,00 | 11,07K |
| 2026-07-20 | KRW 3.735,00 | -%3,74 | KRW 3.845,00 | KRW 3.845,00 | KRW 3.690,00 | 13,49K |
| 2026-07-16 | KRW 3.880,00 | +%0,65 | KRW 3.855,00 | KRW 3.900,00 | KRW 3.780,00 | 4,09K |
| 2026-07-15 | KRW 3.855,00 | +%3,49 | KRW 3.750,00 | KRW 3.895,00 | KRW 3.750,00 | 24,33K |
| 2026-07-14 | KRW 3.725,00 | +%0,68 | KRW 3.700,00 | KRW 3.795,00 | KRW 3.675,00 | 45,76K |
| 2026-07-13 | KRW 3.700,00 | -%1,86 | KRW 3.750,00 | KRW 3.810,00 | KRW 3.695,00 | 4,85K |
| 2026-07-10 | KRW 3.770,00 | -%0,53 | KRW 3.790,00 | KRW 3.815,00 | KRW 3.700,00 | 6,83K |
| 2026-07-09 | KRW 3.790,00 | +%3,41 | KRW 3.660,00 | KRW 3.820,00 | KRW 3.650,00 | 24,03K |
| 2026-07-08 | KRW 3.665,00 | +%0,41 | KRW 3.625,00 | KRW 3.705,00 | KRW 3.605,00 | 16,37K |
| 2026-07-07 | KRW 3.650,00 | -%0,54 | KRW 3.710,00 | KRW 3.715,00 | KRW 3.630,00 | 5,69K |
| 2026-07-06 | KRW 3.670,00 | +%0,14 | KRW 3.695,00 | KRW 3.700,00 | KRW 3.615,00 | 3,54K |
| 2026-07-03 | KRW 3.665,00 | +%1,66 | KRW 3.600,00 | KRW 3.675,00 | KRW 3.530,00 | 26,40K |
| 2026-07-02 | KRW 3.605,00 | +%0,14 | KRW 3.600,00 | KRW 3.665,00 | KRW 3.515,00 | 18,36K |
| 2026-07-01 | KRW 3.600,00 | +%0,28 | KRW 3.590,00 | KRW 3.650,00 | KRW 3.570,00 | 8,70K |
| 2026-06-30 | KRW 3.590,00 | +%0,84 | KRW 3.585,00 | KRW 3.590,00 | KRW 3.505,00 | 4,85K |
| 2026-06-29 | KRW 3.560,00 | +%2,01 | KRW 3.490,00 | KRW 3.830,00 | KRW 3.470,00 | 21,28K |
| 2026-06-26 | KRW 3.490,00 | -%4,12 | KRW 3.605,00 | KRW 3.610,00 | KRW 3.450,00 | 15,33K |
| 2026-06-25 | KRW 3.640,00 | +%3,12 | KRW 3.470,00 | KRW 3.700,00 | KRW 3.470,00 | 17,61K |
| 2026-06-24 | KRW 3.530,00 | +%1,73 | KRW 3.455,00 | KRW 3.565,00 | KRW 3.455,00 | 10,09K |
| 2026-06-23 | KRW 3.470,00 | -%6,22 | KRW 3.685,00 | KRW 3.700,00 | KRW 3.470,00 | 19,52K |
| 2026-06-22 | KRW 3.700,00 | -%1,20 | KRW 3.685,00 | KRW 3.760,00 | KRW 3.685,00 | 6,07K |
| 2026-06-19 | KRW 3.745,00 | -%1,83 | KRW 3.815,00 | KRW 3.815,00 | KRW 3.730,00 | 11,78K |
| 2026-06-18 | KRW 3.815,00 | -%1,42 | KRW 3.850,00 | KRW 3.850,00 | KRW 3.785,00 | 14,70K |
| 2026-06-17 | KRW 3.870,00 | -%0,26 | KRW 3.850,00 | KRW 3.895,00 | KRW 3.835,00 | 18,29K |
| 2026-06-16 | KRW 3.880,00 | +%0,78 | KRW 3.830,00 | KRW 3.880,00 | KRW 3.795,00 | 10,77K |
| 2026-06-15 | KRW 3.850,00 | -%1,91 | KRW 3.935,00 | KRW 3.955,00 | KRW 3.815,00 | 19,67K |
| 2026-06-12 | KRW 3.925,00 | -%0,63 | KRW 3.970,00 | KRW 4.015,00 | KRW 3.865,00 | 18,90K |
| 2026-06-11 | KRW 3.950,00 | +%3,00 | KRW 3.835,00 | KRW 4.045,00 | KRW 3.795,00 | 52,78K |
| 2026-06-10 | KRW 3.835,00 | +%0,39 | KRW 3.820,00 | KRW 4.020,00 | KRW 3.800,00 | 55,61K |
| 2026-06-09 | KRW 3.820,00 | +%2,14 | KRW 3.785,00 | KRW 3.950,00 | KRW 3.745,00 | 34,34K |
| 2026-06-08 | KRW 3.740,00 | -%0,13 | KRW 3.720,00 | KRW 3.865,00 | KRW 3.545,00 | 53,96K |
| 2026-06-05 | KRW 3.745,00 | +%2,74 | KRW 3.750,00 | KRW 3.800,00 | KRW 3.645,00 | 44,86K |
| 2026-06-04 | KRW 3.645,00 | +%2,24 | KRW 3.565,00 | KRW 3.750,00 | KRW 3.565,00 | 55,18K |
| 2026-06-02 | KRW 3.565,00 | -%1,25 | KRW 3.710,00 | KRW 3.710,00 | KRW 3.450,00 | 58,33K |
| 2026-06-01 | KRW 3.610,00 | -%6,36 | KRW 3.930,00 | KRW 3.930,00 | KRW 3.605,00 | 71,50K |
| 2026-05-29 | KRW 3.855,00 | -%3,87 | KRW 4.010,00 | KRW 4.020,00 | KRW 3.840,00 | 37,56K |
| 2026-05-28 | KRW 4.010,00 | -%1,47 | KRW 4.075,00 | KRW 4.110,00 | KRW 3.805,00 | 59,27K |
| 2026-05-27 | KRW 4.070,00 | +%5,44 | KRW 3.860,00 | KRW 4.130,00 | KRW 3.720,00 | 138,99K |
| 2026-05-26 | KRW 3.860,00 | +%0,65 | KRW 3.950,00 | KRW 3.965,00 | KRW 3.855,00 | 41,07K |
| 2026-05-22 | KRW 3.835,00 | +%5,36 | KRW 3.720,00 | KRW 3.970,00 | KRW 3.720,00 | 65,60K |