TSE Co., Ltd 131290
KRX · Güney Kore · Elektronik Teknoloji
KRW 305.000,00+16.000,00 (+%5,54)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 305.000,00 | +%5,54 | KRW 283.000,00 | KRW 305.000,00 | KRW 283.000,00 | 87,96K |
| 2026-09-30 | KRW 289.000,00 | -%2,69 | KRW 301.500,00 | KRW 301.500,00 | KRW 282.000,00 | 60,07K |
| 2026-09-29 | KRW 297.000,00 | +%1,37 | KRW 293.000,00 | KRW 309.500,00 | KRW 283.500,00 | 117,43K |
| 2026-09-28 | KRW 293.000,00 | +%1,38 | KRW 285.000,00 | KRW 299.500,00 | KRW 279.500,00 | 71,08K |
| 2026-09-23 | KRW 289.000,00 | +%2,85 | KRW 280.000,00 | KRW 291.500,00 | KRW 278.500,00 | 72,30K |
| 2026-09-22 | KRW 281.000,00 | +%4,27 | KRW 275.000,00 | KRW 282.500,00 | KRW 262.500,00 | 97,21K |
| 2026-09-21 | KRW 269.500,00 | +%10,91 | KRW 243.500,00 | KRW 269.500,00 | KRW 243.000,00 | 119,58K |
| 2026-09-18 | KRW 243.000,00 | -%2,21 | KRW 255.500,00 | KRW 258.500,00 | KRW 243.000,00 | 60,49K |
| 2026-09-17 | KRW 248.500,00 | +%2,26 | KRW 247.000,00 | KRW 252.000,00 | KRW 239.000,00 | 54,50K |
| 2026-09-16 | KRW 243.000,00 | +%0,62 | KRW 237.000,00 | KRW 247.000,00 | KRW 231.000,00 | 80,74K |
| 2026-09-15 | KRW 241.500,00 | +%2,33 | KRW 236.500,00 | KRW 255.000,00 | KRW 236.500,00 | 79,84K |
| 2026-09-14 | KRW 236.000,00 | -%9,40 | KRW 251.000,00 | KRW 251.500,00 | KRW 236.000,00 | 111,77K |
| 2026-09-11 | KRW 260.500,00 | -%15,01 | KRW 291.000,00 | KRW 298.500,00 | KRW 259.500,00 | 209,37K |
| 2026-09-10 | KRW 306.500,00 | +%14,15 | KRW 265.000,00 | KRW 318.500,00 | KRW 256.000,00 | 796,06K |
| 2026-09-09 | KRW 268.500,00 | +%4,88 | KRW 258.000,00 | KRW 277.000,00 | KRW 258.000,00 | 117,35K |
| 2026-09-08 | KRW 256.000,00 | -%2,10 | KRW 257.500,00 | KRW 276.500,00 | KRW 255.500,00 | 169,26K |
| 2026-09-07 | KRW 261.500,00 | +%10,57 | KRW 252.500,00 | KRW 264.500,00 | KRW 252.000,00 | 178,58K |
| 2026-09-04 | KRW 236.500,00 | +%5,58 | KRW 231.500,00 | KRW 240.000,00 | KRW 227.000,00 | 80,44K |
| 2026-09-03 | KRW 224.000,00 | -%4,27 | KRW 234.500,00 | KRW 238.500,00 | KRW 219.000,00 | 106,34K |
| 2026-09-02 | KRW 234.000,00 | +%4,93 | KRW 214.500,00 | KRW 238.500,00 | KRW 210.000,00 | 165,31K |
| 2026-09-01 | KRW 223.000,00 | -%5,91 | KRW 230.000,00 | KRW 231.000,00 | KRW 218.500,00 | 93,53K |
| 2026-08-31 | KRW 237.000,00 | -%0,63 | KRW 227.000,00 | KRW 238.000,00 | KRW 220.000,00 | 226,16K |
| 2026-08-28 | KRW 238.500,00 | -%5,73 | KRW 246.000,00 | KRW 250.000,00 | KRW 235.000,00 | 95,15K |
| 2026-08-27 | KRW 253.000,00 | +%0,60 | KRW 255.500,00 | KRW 259.500,00 | KRW 238.500,00 | 86,13K |
| 2026-08-26 | KRW 251.500,00 | +%1,00 | KRW 247.000,00 | KRW 254.500,00 | KRW 242.500,00 | 64,28K |
| 2026-08-25 | KRW 249.000,00 | +%1,43 | KRW 236.500,00 | KRW 254.500,00 | KRW 231.500,00 | 91,87K |
| 2026-08-24 | KRW 245.500,00 | +%10,59 | KRW 222.000,00 | KRW 252.000,00 | KRW 221.500,00 | 145,68K |
| 2026-08-21 | KRW 222.000,00 | -%8,26 | KRW 235.000,00 | KRW 240.500,00 | KRW 216.500,00 | 180,14K |
| 2026-08-20 | KRW 242.000,00 | -%5,47 | KRW 258.000,00 | KRW 259.000,00 | KRW 238.000,00 | 149,99K |
| 2026-08-19 | KRW 256.000,00 | -%4,83 | KRW 251.500,00 | KRW 275.000,00 | KRW 248.000,00 | 145,54K |
| 2026-08-18 | KRW 269.000,00 | +%3,46 | KRW 266.000,00 | KRW 288.500,00 | KRW 260.000,00 | 184,42K |
| 2026-08-14 | KRW 260.000,00 | +%0,39 | KRW 261.000,00 | KRW 274.500,00 | KRW 248.500,00 | 103,41K |
| 2026-08-13 | KRW 259.000,00 | +%3,60 | KRW 256.000,00 | KRW 269.000,00 | KRW 250.000,00 | 109,15K |
| 2026-08-12 | KRW 250.000,00 | +%2,25 | KRW 243.000,00 | KRW 268.000,00 | KRW 242.500,00 | 138,51K |
| 2026-08-11 | KRW 244.500,00 | +%7,71 | KRW 227.500,00 | KRW 265.000,00 | KRW 223.000,00 | 185,63K |
| 2026-08-10 | KRW 227.000,00 | +%9,66 | KRW 206.500,00 | KRW 232.000,00 | KRW 203.000,00 | 135,14K |
| 2026-08-07 | KRW 207.000,00 | %0,00 | KRW 211.500,00 | KRW 219.000,00 | KRW 202.000,00 | 74,65K |
| 2026-08-06 | KRW 207.000,00 | +%3,24 | KRW 203.000,00 | KRW 219.000,00 | KRW 199.700,00 | 109,03K |
| 2026-08-05 | KRW 200.500,00 | +%1,83 | KRW 208.000,00 | KRW 211.000,00 | KRW 188.000,00 | 84,26K |
| 2026-08-04 | KRW 196.900,00 | +%3,80 | KRW 198.800,00 | KRW 206.500,00 | KRW 186.000,00 | 98,96K |
| 2026-08-03 | KRW 189.700,00 | +%1,66 | KRW 189.000,00 | KRW 200.000,00 | KRW 182.100,00 | 122,60K |
| 2026-07-31 | KRW 186.600,00 | +%29,94 | KRW 182.000,00 | KRW 186.600,00 | KRW 177.000,00 | 85,91K |
| 2026-07-30 | KRW 143.600,00 | -%8,83 | KRW 158.800,00 | KRW 165.900,00 | KRW 143.600,00 | 141,41K |
| 2026-07-29 | KRW 157.500,00 | -%10,71 | KRW 177.000,00 | KRW 187.500,00 | KRW 146.800,00 | 133,14K |
| 2026-07-28 | KRW 176.400,00 | -%15,60 | KRW 191.200,00 | KRW 191.800,00 | KRW 170.900,00 | 215,51K |
| 2026-07-27 | KRW 209.000,00 | +%3,21 | KRW 215.500,00 | KRW 217.000,00 | KRW 202.500,00 | 79,61K |
| 2026-07-24 | KRW 202.500,00 | -%15,45 | KRW 231.000,00 | KRW 233.500,00 | KRW 199.700,00 | 246,86K |
| 2026-07-23 | KRW 239.500,00 | -%0,21 | KRW 243.000,00 | KRW 258.500,00 | KRW 228.500,00 | 135,63K |
| 2026-07-22 | KRW 240.000,00 | -%4,38 | KRW 261.500,00 | KRW 272.500,00 | KRW 239.000,00 | 127,88K |
| 2026-07-21 | KRW 251.000,00 | -%2,90 | KRW 255.500,00 | KRW 265.000,00 | KRW 242.000,00 | 120,51K |
| 2026-07-20 | KRW 258.500,00 | -%8,50 | KRW 285.000,00 | KRW 287.000,00 | KRW 249.000,00 | 141,49K |
| 2026-07-16 | KRW 282.500,00 | -%0,70 | KRW 281.500,00 | KRW 292.000,00 | KRW 258.500,00 | 105,05K |
| 2026-07-15 | KRW 284.500,00 | +%2,71 | KRW 286.500,00 | KRW 290.000,00 | KRW 267.000,00 | 143,55K |
| 2026-07-14 | KRW 277.000,00 | +%10,58 | KRW 254.000,00 | KRW 279.000,00 | KRW 243.000,00 | 221,16K |
| 2026-07-13 | KRW 250.500,00 | -%7,05 | KRW 280.500,00 | KRW 294.000,00 | KRW 245.500,00 | 184,79K |
| 2026-07-10 | KRW 269.500,00 | +%20,31 | KRW 236.000,00 | KRW 291.000,00 | KRW 232.000,00 | 228,53K |
| 2026-07-09 | KRW 224.000,00 | -%2,40 | KRW 230.000,00 | KRW 243.500,00 | KRW 220.500,00 | 91,25K |
| 2026-07-08 | KRW 229.500,00 | -%1,71 | KRW 216.000,00 | KRW 249.500,00 | KRW 216.000,00 | 148,99K |
| 2026-07-07 | KRW 233.500,00 | -%4,50 | KRW 240.000,00 | KRW 252.250,00 | KRW 223.000,00 | 102,19K |
| 2026-07-06 | KRW 244.500,00 | -%2,59 | KRW 257.500,00 | KRW 263.000,00 | KRW 227.000,00 | 140,37K |
| 2026-07-03 | KRW 251.000,00 | +%2,03 | KRW 250.000,00 | KRW 262.000,00 | KRW 237.000,00 | 117,20K |
| 2026-07-02 | KRW 246.000,00 | -%10,87 | KRW 263.000,00 | KRW 269.000,00 | KRW 242.500,00 | 147,68K |
| 2026-07-01 | KRW 276.000,00 | +%12,88 | KRW 259.500,00 | KRW 282.000,00 | KRW 249.000,00 | 179,31K |
| 2026-06-30 | KRW 244.500,00 | +%9,15 | KRW 237.000,00 | KRW 255.500,00 | KRW 229.000,00 | 107,46K |
| 2026-06-29 | KRW 224.000,00 | +%0,22 | KRW 229.000,00 | KRW 235.500,00 | KRW 217.500,00 | 63,77K |
| 2026-06-26 | KRW 223.500,00 | +%2,52 | KRW 215.000,00 | KRW 236.000,00 | KRW 213.500,00 | 121,40K |
| 2026-06-25 | KRW 218.000,00 | -%12,63 | KRW 257.500,00 | KRW 265.000,00 | KRW 216.000,00 | 175,72K |
| 2026-06-24 | KRW 249.500,00 | +%5,94 | KRW 243.000,00 | KRW 267.000,00 | KRW 235.500,00 | 82,51K |
| 2026-06-23 | KRW 235.500,00 | -%9,25 | KRW 260.000,00 | KRW 265.000,00 | KRW 235.000,00 | 74,99K |
| 2026-06-22 | KRW 259.500,00 | +%6,35 | KRW 237.000,00 | KRW 268.000,00 | KRW 237.000,00 | 116,93K |
| 2026-06-19 | KRW 244.000,00 | -%2,01 | KRW 255.000,00 | KRW 258.500,00 | KRW 237.000,00 | 107,55K |
| 2026-06-18 | KRW 249.000,00 | -%1,39 | KRW 252.500,00 | KRW 259.500,00 | KRW 244.500,00 | 64,92K |
| 2026-06-17 | KRW 252.500,00 | +%0,60 | KRW 248.500,00 | KRW 265.500,00 | KRW 243.500,00 | 87,55K |
| 2026-06-16 | KRW 251.000,00 | -%3,09 | KRW 256.500,00 | KRW 264.500,00 | KRW 249.000,00 | 86,65K |
| 2026-06-15 | KRW 259.000,00 | -%4,25 | KRW 276.500,00 | KRW 280.000,00 | KRW 247.500,00 | 209,88K |
| 2026-06-12 | KRW 270.500,00 | +%4,04 | KRW 274.000,00 | KRW 282.500,00 | KRW 257.000,00 | 160,06K |
| 2026-06-11 | KRW 260.000,00 | +%25,30 | KRW 198.500,00 | KRW 269.500,00 | KRW 198.500,00 | 311,29K |
| 2026-06-10 | KRW 207.500,00 | -%2,81 | KRW 207.000,00 | KRW 235.000,00 | KRW 201.000,00 | 121,07K |
| 2026-06-09 | KRW 213.500,00 | +%15,34 | KRW 193.100,00 | KRW 224.500,00 | KRW 191.000,00 | 86,89K |
| 2026-06-08 | KRW 185.100,00 | -%10,15 | KRW 174.000,00 | KRW 197.600,00 | KRW 173.700,00 | 67,89K |
| 2026-06-05 | KRW 206.000,00 | -%7,00 | KRW 213.500,00 | KRW 220.000,00 | KRW 197.400,00 | 57,82K |
| 2026-06-04 | KRW 221.500,00 | +%8,31 | KRW 209.000,00 | KRW 241.500,00 | KRW 208.500,00 | 180,60K |
| 2026-06-02 | KRW 204.500,00 | +%3,23 | KRW 197.900,00 | KRW 207.500,00 | KRW 180.500,00 | 121,04K |
| 2026-06-01 | KRW 198.100,00 | -%0,90 | KRW 192.000,00 | KRW 199.050,00 | KRW 185.000,00 | 118,31K |
| 2026-05-29 | KRW 199.900,00 | -%2,49 | KRW 205.000,00 | KRW 208.500,00 | KRW 180.500,00 | 129,38K |
| 2026-05-28 | KRW 205.000,00 | -%2,38 | KRW 205.500,00 | KRW 208.500,00 | KRW 179.100,00 | 197,08K |
| 2026-05-27 | KRW 210.000,00 | -%7,69 | KRW 230.000,00 | KRW 231.000,00 | KRW 205.000,00 | 168,16K |
| 2026-05-26 | KRW 227.500,00 | -%6,76 | KRW 244.500,00 | KRW 250.000,00 | KRW 226.000,00 | 107,19K |
| 2026-05-22 | KRW 244.000,00 | +%7,73 | KRW 232.000,00 | KRW 250.000,00 | KRW 226.500,00 | 109,40K |
| 2026-05-21 | KRW 226.500,00 | -%4,43 | KRW 229.000,00 | KRW 239.000,00 | KRW 224.000,00 | 148,14K |