Philoptics Co., Ltd. 161580
KRX · Güney Kore · Üretici İmalatı
KRW 40.700,00+1.250,00 (+%3,17)
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 40.700,00 | +%3,17 | KRW 38.500,00 | KRW 40.950,00 | KRW 38.000,00 | 539,80K |
| 2026-09-30 | KRW 39.450,00 | +%2,47 | KRW 40.450,00 | KRW 40.450,00 | KRW 38.250,00 | 599,61K |
| 2026-09-29 | KRW 38.500,00 | +%12,24 | KRW 33.650,00 | KRW 39.400,00 | KRW 33.200,00 | 2,35M |
| 2026-09-28 | KRW 34.300,00 | +%5,05 | KRW 35.200,00 | KRW 35.650,00 | KRW 33.800,00 | 473,25K |
| 2026-09-23 | KRW 32.650,00 | +%1,56 | KRW 32.800,00 | KRW 33.300,00 | KRW 32.250,00 | 165,65K |
| 2026-09-22 | KRW 32.150,00 | -%0,16 | KRW 33.150,00 | KRW 33.150,00 | KRW 31.950,00 | 169,90K |
| 2026-09-21 | KRW 32.200,00 | +%2,06 | KRW 31.500,00 | KRW 32.250,00 | KRW 30.950,00 | 204,25K |
| 2026-09-18 | KRW 31.550,00 | +%0,16 | KRW 31.950,00 | KRW 32.000,00 | KRW 31.200,00 | 145,03K |
| 2026-09-17 | KRW 31.500,00 | +%0,64 | KRW 33.250,00 | KRW 33.250,00 | KRW 31.450,00 | 308,91K |
| 2026-09-16 | KRW 31.300,00 | +%0,97 | KRW 31.200,00 | KRW 31.450,00 | KRW 30.500,00 | 190,28K |
| 2026-09-15 | KRW 31.000,00 | -%0,64 | KRW 31.050,00 | KRW 31.850,00 | KRW 30.550,00 | 155,60K |
| 2026-09-14 | KRW 31.200,00 | -%2,65 | KRW 31.150,00 | KRW 32.150,00 | KRW 30.300,00 | 216,42K |
| 2026-09-11 | KRW 32.050,00 | -%6,29 | KRW 32.200,00 | KRW 32.650,00 | KRW 31.700,00 | 283,13K |
| 2026-09-10 | KRW 34.200,00 | -%1,16 | KRW 33.950,00 | KRW 34.800,00 | KRW 32.150,00 | 1,15M |
| 2026-09-09 | KRW 34.600,00 | -%2,26 | KRW 35.900,00 | KRW 36.800,00 | KRW 33.750,00 | 652,84K |
| 2026-09-08 | KRW 35.400,00 | +%5,67 | KRW 38.600,00 | KRW 38.600,00 | KRW 35.050,00 | 1,15M |
| 2026-09-07 | KRW 33.500,00 | +%29,84 | KRW 26.850,00 | KRW 33.500,00 | KRW 26.200,00 | 1,03M |
| 2026-09-04 | KRW 25.800,00 | +%2,79 | KRW 25.500,00 | KRW 25.900,00 | KRW 25.050,00 | 69,72K |
| 2026-09-03 | KRW 25.100,00 | -%3,46 | KRW 26.500,00 | KRW 27.000,00 | KRW 24.800,00 | 84,99K |
| 2026-09-02 | KRW 26.000,00 | -%3,35 | KRW 26.150,00 | KRW 26.500,00 | KRW 25.550,00 | 61,55K |
| 2026-09-01 | KRW 26.900,00 | -%1,47 | KRW 26.800,00 | KRW 27.300,00 | KRW 26.550,00 | 58,97K |
| 2026-08-31 | KRW 27.300,00 | -%1,44 | KRW 26.650,00 | KRW 27.550,00 | KRW 26.200,00 | 71,50K |
| 2026-08-28 | KRW 27.700,00 | -%1,07 | KRW 28.100,00 | KRW 28.650,00 | KRW 27.450,00 | 69,35K |
| 2026-08-27 | KRW 28.000,00 | +%1,82 | KRW 27.700,00 | KRW 28.300,00 | KRW 27.250,00 | 67,50K |
| 2026-08-26 | KRW 27.500,00 | +%0,36 | KRW 27.200,00 | KRW 27.850,00 | KRW 26.400,00 | 64,85K |
| 2026-08-25 | KRW 27.400,00 | +%4,98 | KRW 25.500,00 | KRW 27.400,00 | KRW 24.550,00 | 92,74K |
| 2026-08-24 | KRW 26.100,00 | -%1,14 | KRW 26.500,00 | KRW 27.150,00 | KRW 26.000,00 | 58,56K |
| 2026-08-21 | KRW 26.400,00 | -%5,55 | KRW 27.150,00 | KRW 27.300,00 | KRW 26.150,00 | 69,37K |
| 2026-08-20 | KRW 27.950,00 | +%2,76 | KRW 28.300,00 | KRW 28.650,00 | KRW 27.650,00 | 67,43K |
| 2026-08-19 | KRW 27.200,00 | -%3,03 | KRW 26.600,00 | KRW 28.250,00 | KRW 26.500,00 | 110,39K |
| 2026-08-18 | KRW 28.050,00 | -%6,03 | KRW 29.600,00 | KRW 30.400,00 | KRW 27.900,00 | 111,27K |
| 2026-08-14 | KRW 29.850,00 | -%0,17 | KRW 30.100,00 | KRW 30.750,00 | KRW 29.000,00 | 82,42K |
| 2026-08-13 | KRW 29.900,00 | +%1,01 | KRW 29.500,00 | KRW 30.300,00 | KRW 29.100,00 | 96,52K |
| 2026-08-12 | KRW 29.600,00 | +%3,32 | KRW 28.850,00 | KRW 29.900,00 | KRW 28.000,00 | 116,68K |
| 2026-08-11 | KRW 28.650,00 | +%3,43 | KRW 27.200,00 | KRW 28.700,00 | KRW 26.700,00 | 132,46K |
| 2026-08-10 | KRW 27.700,00 | +%9,06 | KRW 25.600,00 | KRW 27.700,00 | KRW 25.550,00 | 106,49K |
| 2026-08-07 | KRW 25.400,00 | -%2,12 | KRW 26.150,00 | KRW 26.800,00 | KRW 24.600,00 | 123,56K |
| 2026-08-06 | KRW 25.950,00 | -%2,99 | KRW 26.000,00 | KRW 26.750,00 | KRW 25.150,00 | 117,59K |
| 2026-08-05 | KRW 26.750,00 | +%1,33 | KRW 26.950,00 | KRW 27.200,00 | KRW 26.300,00 | 97,62K |
| 2026-08-04 | KRW 26.400,00 | +%6,02 | KRW 25.650,00 | KRW 26.400,00 | KRW 24.800,00 | 135,34K |
| 2026-08-03 | KRW 24.900,00 | +%3,75 | KRW 23.800,00 | KRW 25.800,00 | KRW 23.300,00 | 137,65K |
| 2026-07-31 | KRW 24.000,00 | +%19,11 | KRW 21.750,00 | KRW 24.600,00 | KRW 21.750,00 | 232,66K |
| 2026-07-30 | KRW 20.150,00 | -%1,71 | KRW 19.590,00 | KRW 21.400,00 | KRW 19.510,00 | 167,26K |
| 2026-07-29 | KRW 20.500,00 | -%11,83 | KRW 23.250,00 | KRW 23.850,00 | KRW 19.380,00 | 248,64K |
| 2026-07-28 | KRW 23.250,00 | -%12,76 | KRW 25.000,00 | KRW 25.300,00 | KRW 22.700,00 | 144,76K |
| 2026-07-27 | KRW 26.650,00 | +%1,91 | KRW 26.950,00 | KRW 27.050,00 | KRW 25.800,00 | 65,86K |
| 2026-07-24 | KRW 26.150,00 | -%6,44 | KRW 27.500,00 | KRW 27.750,00 | KRW 25.850,00 | 106,27K |
| 2026-07-23 | KRW 27.950,00 | +%7,50 | KRW 26.400,00 | KRW 27.950,00 | KRW 26.400,00 | 92,86K |
| 2026-07-22 | KRW 26.000,00 | -%0,57 | KRW 26.900,00 | KRW 27.700,00 | KRW 26.000,00 | 80,29K |
| 2026-07-21 | KRW 26.150,00 | +%2,95 | KRW 25.350,00 | KRW 26.550,00 | KRW 24.650,00 | 111,27K |
| 2026-07-20 | KRW 25.400,00 | -%8,30 | KRW 27.000,00 | KRW 27.400,00 | KRW 25.000,00 | 112,61K |
| 2026-07-16 | KRW 27.700,00 | -%8,43 | KRW 29.600,00 | KRW 29.900,00 | KRW 27.600,00 | 94,54K |
| 2026-07-15 | KRW 30.250,00 | +%8,81 | KRW 29.100,00 | KRW 30.600,00 | KRW 29.000,00 | 106,85K |
| 2026-07-14 | KRW 27.800,00 | -%4,30 | KRW 29.000,00 | KRW 29.400,00 | KRW 26.550,00 | 161,35K |
| 2026-07-13 | KRW 29.050,00 | -%6,29 | KRW 31.200,00 | KRW 32.600,00 | KRW 29.000,00 | 161,34K |
| 2026-07-10 | KRW 31.000,00 | +%7,45 | KRW 29.600,00 | KRW 31.750,00 | KRW 29.600,00 | 127,47K |
| 2026-07-09 | KRW 28.850,00 | +%1,41 | KRW 28.450,00 | KRW 30.200,00 | KRW 28.200,00 | 156,60K |
| 2026-07-08 | KRW 28.450,00 | -%10,68 | KRW 30.300,00 | KRW 31.050,00 | KRW 27.950,00 | 258,22K |
| 2026-07-07 | KRW 31.850,00 | -%1,09 | KRW 32.000,00 | KRW 33.750,00 | KRW 31.250,00 | 146,99K |
| 2026-07-06 | KRW 32.200,00 | -%4,17 | KRW 33.600,00 | KRW 34.000,00 | KRW 32.000,00 | 103,44K |
| 2026-07-03 | KRW 33.600,00 | +%1,36 | KRW 33.150,00 | KRW 34.000,00 | KRW 31.000,00 | 126,59K |
| 2026-07-02 | KRW 33.150,00 | -%9,30 | KRW 35.500,00 | KRW 35.550,00 | KRW 33.100,00 | 180,05K |
| 2026-07-01 | KRW 36.550,00 | -%0,95 | KRW 36.950,00 | KRW 38.000,00 | KRW 35.700,00 | 122,75K |
| 2026-06-30 | KRW 36.900,00 | +%0,54 | KRW 36.550,00 | KRW 37.350,00 | KRW 35.850,00 | 100,77K |
| 2026-06-29 | KRW 36.700,00 | +%5,76 | KRW 34.300,00 | KRW 37.100,00 | KRW 34.050,00 | 141,54K |
| 2026-06-26 | KRW 34.700,00 | -%6,97 | KRW 37.000,00 | KRW 37.450,00 | KRW 33.800,00 | 228,58K |
| 2026-06-25 | KRW 37.300,00 | -%1,19 | KRW 38.200,00 | KRW 39.150,00 | KRW 36.750,00 | 154,38K |
| 2026-06-24 | KRW 37.750,00 | +%2,86 | KRW 37.200,00 | KRW 39.700,00 | KRW 36.500,00 | 161,55K |
| 2026-06-23 | KRW 36.700,00 | -%11,03 | KRW 40.600,00 | KRW 41.050,00 | KRW 36.100,00 | 306,31K |
| 2026-06-22 | KRW 41.250,00 | -%2,60 | KRW 41.200,00 | KRW 41.800,00 | KRW 40.050,00 | 169,04K |
| 2026-06-19 | KRW 42.350,00 | +%4,57 | KRW 46.100,00 | KRW 46.100,00 | KRW 39.800,00 | 567,70K |
| 2026-06-18 | KRW 40.500,00 | -%5,81 | KRW 43.450,00 | KRW 43.500,00 | KRW 39.750,00 | 220,87K |
| 2026-06-17 | KRW 43.000,00 | +%0,35 | KRW 42.900,00 | KRW 43.400,00 | KRW 42.000,00 | 98,26K |
| 2026-06-16 | KRW 42.850,00 | -%4,25 | KRW 46.300,00 | KRW 46.350,00 | KRW 42.600,00 | 205,60K |
| 2026-06-15 | KRW 44.750,00 | +%5,79 | KRW 44.200,00 | KRW 45.500,00 | KRW 43.900,00 | 162,59K |
| 2026-06-12 | KRW 42.300,00 | +%2,92 | KRW 43.000,00 | KRW 44.500,00 | KRW 41.200,00 | 285,16K |
| 2026-06-11 | KRW 41.100,00 | +%7,17 | KRW 37.550,00 | KRW 41.100,00 | KRW 36.450,00 | 286,57K |
| 2026-06-10 | KRW 38.350,00 | -%5,07 | KRW 39.600,00 | KRW 40.400,00 | KRW 37.500,00 | 171,79K |
| 2026-06-09 | KRW 40.400,00 | +%5,48 | KRW 38.850,00 | KRW 41.500,00 | KRW 38.800,00 | 193,27K |
| 2026-06-08 | KRW 38.300,00 | -%8,70 | KRW 38.600,00 | KRW 40.200,00 | KRW 37.800,00 | 256,46K |
| 2026-06-05 | KRW 41.950,00 | -%6,67 | KRW 43.800,00 | KRW 44.000,00 | KRW 41.550,00 | 248,73K |
| 2026-06-04 | KRW 44.950,00 | +%6,52 | KRW 43.750,00 | KRW 45.800,00 | KRW 43.000,00 | 286,05K |
| 2026-06-02 | KRW 42.200,00 | -%5,38 | KRW 44.100,00 | KRW 44.200,00 | KRW 41.550,00 | 278,35K |
| 2026-06-01 | KRW 44.600,00 | +%3,12 | KRW 44.400,00 | KRW 52.700,00 | KRW 43.900,00 | 1,09M |
| 2026-05-29 | KRW 43.250,00 | -%6,18 | KRW 47.200,00 | KRW 47.200,00 | KRW 42.650,00 | 426,95K |
| 2026-05-28 | KRW 46.100,00 | -%4,75 | KRW 48.150,00 | KRW 48.850,00 | KRW 43.700,00 | 377,67K |
| 2026-05-27 | KRW 48.400,00 | -%7,28 | KRW 54.000,00 | KRW 54.100,00 | KRW 48.200,00 | 405,36K |
| 2026-05-26 | KRW 52.200,00 | +%5,24 | KRW 52.500,00 | KRW 54.700,00 | KRW 51.400,00 | 437,48K |
| 2026-05-22 | KRW 49.600,00 | +%0,81 | KRW 49.700,00 | KRW 50.900,00 | KRW 48.600,00 | 226,26K |
| 2026-05-21 | KRW 49.200,00 | +%9,94 | KRW 46.600,00 | KRW 50.200,00 | KRW 46.050,00 | 337,40K |