OE Solutions Co., Ltd. 138080
KRX · Güney Kore · Elektronik Teknoloji
KRW 32.450,00+2.750,00 (+%9,26)
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 32.450,00 | +%9,26 | KRW 30.900,00 | KRW 34.500,00 | KRW 30.450,00 | 1,32M |
| 2026-10-01 | KRW 29.700,00 | +%4,39 | KRW 28.200,00 | KRW 29.950,00 | KRW 27.550,00 | 340,86K |
| 2026-09-30 | KRW 28.450,00 | +%1,25 | KRW 28.750,00 | KRW 29.250,00 | KRW 28.250,00 | 198,88K |
| 2026-09-29 | KRW 28.100,00 | +%1,44 | KRW 27.400,00 | KRW 28.600,00 |
| KRW 26.850,00 |
| 209,83K |
| 2026-09-28 | KRW 27.700,00 | -%2,29 | KRW 29.000,00 | KRW 31.300,00 | KRW 27.550,00 | 568,61K |
| 2026-09-23 | KRW 28.350,00 | +%0,18 | KRW 28.550,00 | KRW 29.150,00 | KRW 27.600,00 | 344,21K |
| 2026-09-22 | KRW 28.300,00 | +%3,85 | KRW 27.700,00 | KRW 28.850,00 | KRW 26.300,00 | 578,28K |
| 2026-09-21 | KRW 27.250,00 | -%0,73 | KRW 28.550,00 | KRW 29.250,00 | KRW 26.700,00 | 498,12K |
| 2026-09-18 | KRW 27.450,00 | +%1,67 | KRW 27.050,00 | KRW 28.400,00 | KRW 26.550,00 | 765,87K |
| 2026-09-17 | KRW 27.000,00 | +%4,65 | KRW 26.500,00 | KRW 28.800,00 | KRW 25.500,00 | 984,60K |
| 2026-09-16 | KRW 25.800,00 | +%9,09 | KRW 25.400,00 | KRW 26.000,00 | KRW 24.150,00 | 1,03M |
| 2026-09-15 | KRW 23.650,00 | +%2,60 | KRW 22.950,00 | KRW 24.000,00 | KRW 22.300,00 | 201,29K |
| 2026-09-14 | KRW 23.050,00 | -%1,91 | KRW 22.600,00 | KRW 24.300,00 | KRW 21.900,00 | 411,53K |
| 2026-09-11 | KRW 23.500,00 | -%1,47 | KRW 22.800,00 | KRW 24.600,00 | KRW 22.650,00 | 206,49K |
| 2026-09-10 | KRW 23.850,00 | -%0,63 | KRW 23.800,00 | KRW 24.200,00 | KRW 22.450,00 | 269,13K |
| 2026-09-09 | KRW 24.000,00 | +%13,74 | KRW 21.600,00 | KRW 24.950,00 | KRW 21.600,00 | 775,53K |
| 2026-09-08 | KRW 21.100,00 | -%1,40 | KRW 21.400,00 | KRW 22.600,00 | KRW 21.100,00 | 210,58K |
| 2026-09-07 | KRW 21.400,00 | +%0,47 | KRW 21.800,00 | KRW 22.150,00 | KRW 20.900,00 | 142,46K |
| 2026-09-04 | KRW 21.300,00 | +%4,41 | KRW 20.500,00 | KRW 21.500,00 | KRW 20.300,00 | 109,07K |
| 2026-09-03 | KRW 20.400,00 | -%5,12 | KRW 22.000,00 | KRW 22.150,00 | KRW 20.100,00 | 147,18K |
| 2026-09-02 | KRW 21.500,00 | -%4,44 | KRW 21.200,00 | KRW 22.550,00 | KRW 21.150,00 | 189,31K |
| 2026-09-01 | KRW 22.500,00 | -%3,43 | KRW 23.300,00 | KRW 23.300,00 | KRW 22.000,00 | 125,17K |
| 2026-08-31 | KRW 23.300,00 | -%0,43 | KRW 22.250,00 | KRW 23.600,00 | KRW 21.450,00 | 189,35K |
| 2026-08-28 | KRW 23.400,00 | -%6,21 | KRW 24.900,00 | KRW 24.950,00 | KRW 23.250,00 | 264,37K |
| 2026-08-27 | KRW 24.950,00 | +%5,72 | KRW 24.100,00 | KRW 25.000,00 | KRW 23.000,00 | 507,48K |
| 2026-08-26 | KRW 23.600,00 | +%1,51 | KRW 23.600,00 | KRW 24.350,00 | KRW 22.500,00 | 366,46K |
| 2026-08-25 | KRW 23.250,00 | -%1,48 | KRW 23.600,00 | KRW 23.600,00 | KRW 21.800,00 | 227,99K |
| 2026-08-24 | KRW 23.600,00 | +%0,85 | KRW 23.400,00 | KRW 24.250,00 | KRW 22.750,00 | 170,29K |
| 2026-08-21 | KRW 23.400,00 | -%1,68 | KRW 23.800,00 | KRW 24.200,00 | KRW 22.500,00 | 171,83K |
| 2026-08-20 | KRW 23.800,00 | +%6,49 | KRW 23.200,00 | KRW 24.600,00 | KRW 22.400,00 | 217,51K |
| 2026-08-19 | KRW 22.350,00 | +%0,22 | KRW 21.500,00 | KRW 22.850,00 | KRW 20.700,00 | 163,40K |
| 2026-08-18 | KRW 22.300,00 | -%5,51 | KRW 23.600,00 | KRW 24.200,00 | KRW 22.000,00 | 281,29K |
| 2026-08-14 | KRW 23.600,00 | -%4,65 | KRW 24.750,00 | KRW 24.750,00 | KRW 22.300,00 | 317,53K |
| 2026-08-13 | KRW 24.750,00 | +%1,64 | KRW 25.350,00 | KRW 26.000,00 | KRW 24.350,00 | 328,85K |
| 2026-08-12 | KRW 24.350,00 | -%3,94 | KRW 25.700,00 | KRW 25.800,00 | KRW 23.450,00 | 350,01K |
| 2026-08-11 | KRW 25.350,00 | -%8,81 | KRW 26.000,00 | KRW 27.400,00 | KRW 25.000,00 | 434,65K |
| 2026-08-10 | KRW 27.800,00 | +%4,71 | KRW 27.400,00 | KRW 30.400,00 | KRW 24.900,00 | 1,28M |
| 2026-08-07 | KRW 26.550,00 | +%18,53 | KRW 23.050,00 | KRW 27.500,00 | KRW 22.500,00 | 1,66M |
| 2026-08-06 | KRW 22.400,00 | -%10,93 | KRW 26.050,00 | KRW 26.450,00 | KRW 21.700,00 | 1,38M |
| 2026-08-05 | KRW 25.150,00 | +%29,84 | KRW 25.100,00 | KRW 25.150,00 | KRW 25.100,00 | 153,69K |
| 2026-08-04 | KRW 19.370,00 | +%10,56 | KRW 19.200,00 | KRW 20.750,00 | KRW 17.400,00 | 233,66K |
| 2026-08-03 | KRW 17.520,00 | +%11,59 | KRW 15.750,00 | KRW 19.000,00 | KRW 15.340,00 | 243,58K |
| 2026-07-31 | KRW 15.700,00 | +%18,05 | KRW 14.010,00 | KRW 15.850,00 | KRW 14.010,00 | 236,37K |
| 2026-07-30 | KRW 13.300,00 | -%6,14 | KRW 14.170,00 | KRW 14.600,00 | KRW 13.260,00 | 126,84K |
| 2026-07-29 | KRW 14.170,00 | -%11,49 | KRW 16.100,00 | KRW 16.670,00 | KRW 13.540,00 | 172,44K |
| 2026-07-28 | KRW 16.010,00 | -%12,94 | KRW 18.000,00 | KRW 18.000,00 | KRW 15.920,00 | 155,71K |
| 2026-07-27 | KRW 18.390,00 | -%1,61 | KRW 18.730,00 | KRW 18.950,00 | KRW 18.010,00 | 82,57K |
| 2026-07-24 | KRW 18.690,00 | -%6,36 | KRW 19.830,00 | KRW 19.830,00 | KRW 18.200,00 | 87,79K |
| 2026-07-23 | KRW 19.960,00 | +%8,36 | KRW 18.610,00 | KRW 19.960,00 | KRW 18.420,00 | 99,67K |
| 2026-07-22 | KRW 18.420,00 | +%0,49 | KRW 19.250,00 | KRW 19.560,00 | KRW 18.420,00 | 116,10K |
| 2026-07-21 | KRW 18.330,00 | +%2,06 | KRW 17.970,00 | KRW 19.000,00 | KRW 17.250,00 | 81,19K |
| 2026-07-20 | KRW 17.960,00 | -%7,66 | KRW 19.000,00 | KRW 19.400,00 | KRW 17.850,00 | 94,98K |
| 2026-07-16 | KRW 19.450,00 | -%9,95 | KRW 21.600,00 | KRW 21.600,00 | KRW 19.400,00 | 87,66K |
| 2026-07-15 | KRW 21.600,00 | +%10,49 | KRW 20.250,00 | KRW 21.900,00 | KRW 20.200,00 | 133,27K |
| 2026-07-14 | KRW 19.550,00 | -%3,69 | KRW 20.000,00 | KRW 20.700,00 | KRW 18.310,00 | 144,99K |
| 2026-07-13 | KRW 20.300,00 | -%10,57 | KRW 22.700,00 | KRW 23.500,00 | KRW 20.300,00 | 160,88K |
| 2026-07-10 | KRW 22.700,00 | +%12,10 | KRW 21.000,00 | KRW 23.050,00 | KRW 20.800,00 | 219,14K |
| 2026-07-09 | KRW 20.250,00 | +%0,75 | KRW 20.100,00 | KRW 21.350,00 | KRW 19.820,00 | 103,62K |
| 2026-07-08 | KRW 20.100,00 | -%5,63 | KRW 20.450,00 | KRW 21.300,00 | KRW 19.800,00 | 160,03K |
| 2026-07-07 | KRW 21.300,00 | -%3,62 | KRW 22.100,00 | KRW 22.750,00 | KRW 20.800,00 | 186,96K |
| 2026-07-06 | KRW 22.100,00 | -%7,34 | KRW 23.700,00 | KRW 23.800,00 | KRW 21.700,00 | 114,08K |
| 2026-07-03 | KRW 23.850,00 | +%1,71 | KRW 23.450,00 | KRW 23.900,00 | KRW 21.400,00 | 153,75K |
| 2026-07-02 | KRW 23.450,00 | -%9,63 | KRW 24.550,00 | KRW 25.300,00 | KRW 23.000,00 | 135,78K |
| 2026-07-01 | KRW 25.950,00 | +%3,80 | KRW 25.000,00 | KRW 26.100,00 | KRW 24.200,00 | 141,46K |
| 2026-06-30 | KRW 25.000,00 | -%2,72 | KRW 26.500,00 | KRW 26.550,00 | KRW 24.900,00 | 97,36K |
| 2026-06-29 | KRW 25.700,00 | +%5,98 | KRW 24.250,00 | KRW 26.800,00 | KRW 24.000,00 | 168,15K |
| 2026-06-26 | KRW 24.250,00 | -%5,83 | KRW 25.600,00 | KRW 25.600,00 | KRW 23.450,00 | 274,49K |
| 2026-06-25 | KRW 25.750,00 | -%5,50 | KRW 27.250,00 | KRW 28.500,00 | KRW 25.550,00 | 225,10K |
| 2026-06-24 | KRW 27.250,00 | +%4,41 | KRW 26.150,00 | KRW 27.350,00 | KRW 25.300,00 | 219,11K |
| 2026-06-23 | KRW 26.100,00 | -%6,28 | KRW 28.050,00 | KRW 29.150,00 | KRW 25.700,00 | 516,87K |
| 2026-06-22 | KRW 27.850,00 | +%0,91 | KRW 28.250,00 | KRW 30.300,00 | KRW 25.600,00 | 335,40K |
| 2026-06-19 | KRW 27.600,00 | -%4,00 | KRW 29.250,00 | KRW 29.350,00 | KRW 26.800,00 | 387,75K |
| 2026-06-18 | KRW 28.750,00 | -%4,96 | KRW 30.300,00 | KRW 30.900,00 | KRW 28.700,00 | 256,76K |
| 2026-06-17 | KRW 30.250,00 | -%3,82 | KRW 31.450,00 | KRW 31.450,00 | KRW 29.500,00 | 228,51K |
| 2026-06-16 | KRW 31.450,00 | -%0,32 | KRW 31.600,00 | KRW 34.000,00 | KRW 31.450,00 | 248,87K |
| 2026-06-15 | KRW 31.550,00 | -%3,22 | KRW 33.550,00 | KRW 34.250,00 | KRW 31.450,00 | 262,17K |
| 2026-06-12 | KRW 32.600,00 | +%6,54 | KRW 31.950,00 | KRW 34.950,00 | KRW 30.500,00 | 500,46K |
| 2026-06-11 | KRW 30.600,00 | +%4,79 | KRW 28.000,00 | KRW 30.600,00 | KRW 27.800,00 | 306,85K |
| 2026-06-10 | KRW 29.200,00 | -%10,98 | KRW 32.600,00 | KRW 32.600,00 | KRW 28.200,00 | 920 |
| 2026-06-09 | KRW 32.800,00 | +%5,81 | KRW 32.800,00 | KRW 33.950,00 | KRW 31.150,00 | 268,40K |
| 2026-06-08 | KRW 31.000,00 | -%10,14 | KRW 30.000,00 | KRW 32.150,00 | KRW 29.800,00 | 299,79K |
| 2026-06-05 | KRW 34.500,00 | -%12,44 | KRW 38.250,00 | KRW 38.500,00 | KRW 33.800,00 | 473,42K |
| 2026-06-04 | KRW 39.400,00 | +%14,20 | KRW 36.150,00 | KRW 41.600,00 | KRW 35.100,00 | 1,38M |
| 2026-06-02 | KRW 34.500,00 | +%0,44 | KRW 34.350,00 | KRW 35.900,00 | KRW 31.975,00 | 481,78K |
| 2026-06-01 | KRW 34.350,00 | -%1,15 | KRW 34.800,00 | KRW 35.150,00 | KRW 32.000,00 | 348,39K |
| 2026-05-29 | KRW 34.750,00 | %0,00 | KRW 34.800,00 | KRW 36.500,00 | KRW 33.000,00 | 496,85K |
| 2026-05-28 | KRW 34.750,00 | -%11,35 | KRW 39.200,00 | KRW 39.350,00 | KRW 33.050,00 | 742,44K |
| 2026-05-27 | KRW 39.200,00 | -%4,97 | KRW 42.400,00 | KRW 42.400,00 | KRW 38.550,00 | 558,76K |
| 2026-05-26 | KRW 41.250,00 | +%1,48 | KRW 41.800,00 | KRW 42.700,00 | KRW 39.450,00 | 615,68K |
| 2026-05-22 | KRW 40.650,00 | +%6,41 | KRW 40.150,00 | KRW 43.900,00 | KRW 39.850,00 | 899,55K |