SEOJIN SYSTEM CO.,LTD 178320
KRX · Güney Kore · Elektronik Teknoloji
KRW 40.250,00+1.850,00 (+%4,82)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 38.400,00 | +%3,92 | KRW 37.450,00 | KRW 40.400,00 | KRW 37.400,00 | 2,47M |
| 2026-09-29 | KRW 36.950,00 | +%2,92 | KRW 35.750,00 | KRW 37.350,00 | KRW 35.100,00 | 1,58M |
| 2026-09-28 | KRW 35.900,00 | +%11,66 | KRW 33.550,00 | KRW 37.550,00 | KRW 33.500,00 | 3,19M |
| 2026-09-23 | KRW 32.150,00 | +%2,06 | KRW 31.900,00 | KRW 32.350,00 | KRW 31.250,00 | 617,76K |
| 2026-09-22 | KRW 31.500,00 | -%3,08 | KRW 32.900,00 | KRW 33.050,00 | KRW 31.200,00 | 998,18K |
| 2026-09-21 | KRW 32.500,00 | -%3,99 | KRW 33.950,00 | KRW 33.950,00 | KRW 32.100,00 | 1,03M |
| 2026-09-18 | KRW 33.850,00 | -%1,17 | KRW 35.000,00 | KRW 35.000,00 | KRW 33.250,00 | 1,13M |
| 2026-09-17 | KRW 34.250,00 | -%4,60 | KRW 36.450,00 | KRW 36.500,00 | KRW 34.100,00 | 916,83K |
| 2026-09-16 | KRW 35.900,00 | +%0,84 | KRW 35.600,00 | KRW 36.950,00 | KRW 35.100,00 | 715,30K |
| 2026-09-15 | KRW 35.600,00 | +%2,01 | KRW 34.600,00 | KRW 36.100,00 | KRW 34.050,00 | 388,95K |
| 2026-09-14 | KRW 34.900,00 | -%2,38 | KRW 35.400,00 | KRW 35.400,00 | KRW 34.300,00 | 374,01K |
| 2026-09-11 | KRW 35.750,00 | -%2,72 | KRW 35.550,00 | KRW 36.000,00 | KRW 35.250,00 | 450,33K |
| 2026-09-10 | KRW 36.750,00 | +%0,96 | KRW 35.950,00 | KRW 37.100,00 | KRW 35.500,00 | 799,88K |
| 2026-09-09 | KRW 36.400,00 | +%4,00 | KRW 35.100,00 | KRW 36.450,00 | KRW 35.100,00 | 563,25K |
| 2026-09-08 | KRW 35.000,00 | -%4,37 | KRW 37.050,00 | KRW 38.350,00 | KRW 35.000,00 | 848,10K |
| 2026-09-07 | KRW 36.600,00 | +%8,77 | KRW 34.450,00 | KRW 37.600,00 | KRW 34.150,00 | 1,32M |
| 2026-09-04 | KRW 33.650,00 | +%1,36 | KRW 33.700,00 | KRW 34.300,00 | KRW 33.150,00 | 520,22K |
| 2026-09-03 | KRW 33.200,00 | -%0,60 | KRW 34.050,00 | KRW 34.450,00 | KRW 32.500,00 | 670,26K |
| 2026-09-02 | KRW 33.400,00 | -%9,24 | KRW 35.500,00 | KRW 35.600,00 | KRW 33.350,00 | 1,34M |
| 2026-09-01 | KRW 36.800,00 | -%5,64 | KRW 39.100,00 | KRW 39.100,00 | KRW 36.750,00 | 1,27M |
| 2026-08-31 | KRW 39.000,00 | +%0,13 | KRW 38.850,00 | KRW 39.400,00 | KRW 36.600,00 | 936,55K |
| 2026-08-28 | KRW 38.950,00 | -%5,80 | KRW 40.700,00 | KRW 41.700,00 | KRW 38.800,00 | 1,23M |
| 2026-08-27 | KRW 41.350,00 | +%11,16 | KRW 37.750,00 | KRW 41.450,00 | KRW 37.600,00 | 2,82M |
| 2026-08-26 | KRW 37.200,00 | -%3,13 | KRW 37.900,00 | KRW 38.900,00 | KRW 36.500,00 | 687,30K |
| 2026-08-25 | KRW 38.400,00 | +%0,66 | KRW 37.950,00 | KRW 38.550,00 | KRW 35.650,00 | 668,00K |
| 2026-08-24 | KRW 38.150,00 | +%5,24 | KRW 36.250,00 | KRW 38.850,00 | KRW 35.800,00 | 840,88K |
| 2026-08-21 | KRW 36.250,00 | -%6,57 | KRW 38.000,00 | KRW 38.550,00 | KRW 35.800,00 | 828,88K |
| 2026-08-20 | KRW 38.800,00 | +%1,44 | KRW 38.500,00 | KRW 40.400,00 | KRW 37.300,00 | 1,03M |
| 2026-08-19 | KRW 38.250,00 | +%3,24 | KRW 35.500,00 | KRW 39.350,00 | KRW 34.050,00 | 1,28M |
| 2026-08-18 | KRW 37.050,00 | +%0,27 | KRW 36.600,00 | KRW 40.200,00 | KRW 36.550,00 | 2,11M |
| 2026-08-14 | KRW 36.950,00 | %0,00 | KRW 37.300,00 | KRW 37.800,00 | KRW 35.250,00 | 1,26M |
| 2026-08-13 | KRW 36.950,00 | -%0,81 | KRW 38.800,00 | KRW 39.400,00 | KRW 36.850,00 | 1,14M |
| 2026-08-12 | KRW 37.250,00 | -%2,74 | KRW 38.250,00 | KRW 38.300,00 | KRW 37.050,00 | 534,25K |
| 2026-08-11 | KRW 38.300,00 | +%2,27 | KRW 36.950,00 | KRW 39.850,00 | KRW 35.400,00 | 938,53K |
| 2026-08-10 | KRW 37.450,00 | +%9,82 | KRW 34.500,00 | KRW 37.450,00 | KRW 33.650,00 | 856,16K |
| 2026-08-07 | KRW 34.100,00 | -%3,94 | KRW 36.200,00 | KRW 37.400,00 | KRW 33.000,00 | 885,84K |
| 2026-08-06 | KRW 35.500,00 | -%5,33 | KRW 36.700,00 | KRW 37.600,00 | KRW 34.800,00 | 519,61K |
| 2026-08-05 | KRW 37.500,00 | +%1,90 | KRW 38.200,00 | KRW 38.700,00 | KRW 36.250,00 | 596,04K |
| 2026-08-04 | KRW 36.800,00 | +%11,01 | KRW 34.050,00 | KRW 37.600,00 | KRW 33.600,00 | 973,07K |
| 2026-08-03 | KRW 33.150,00 | +%0,45 | KRW 32.000,00 | KRW 35.250,00 | KRW 31.350,00 | 672,85K |
| 2026-07-31 | KRW 33.000,00 | +%18,28 | KRW 30.800,00 | KRW 33.500,00 | KRW 30.100,00 | 1,02M |
| 2026-07-30 | KRW 27.900,00 | -%5,58 | KRW 27.300,00 | KRW 30.100,00 | KRW 27.300,00 | 809,70K |
| 2026-07-29 | KRW 29.550,00 | -%10,59 | KRW 33.850,00 | KRW 34.250,00 | KRW 27.700,00 | 1,45M |
| 2026-07-28 | KRW 33.050,00 | -%16,96 | KRW 37.550,00 | KRW 37.550,00 | KRW 31.850,00 | 922,02K |
| 2026-07-27 | KRW 39.800,00 | +%2,05 | KRW 39.800,00 | KRW 40.950,00 | KRW 38.900,00 | 603,86K |
| 2026-07-24 | KRW 39.000,00 | -%8,24 | KRW 41.200,00 | KRW 41.400,00 | KRW 38.250,00 | 893,44K |
| 2026-07-23 | KRW 42.500,00 | +%17,24 | KRW 37.200,00 | KRW 42.700,00 | KRW 36.700,00 | 1,21M |
| 2026-07-22 | KRW 36.250,00 | +%0,14 | KRW 37.700,00 | KRW 39.500,00 | KRW 36.150,00 | 656,03K |
| 2026-07-21 | KRW 36.200,00 | -%1,09 | KRW 35.700,00 | KRW 36.600,00 | KRW 33.550,00 | 1,18M |
| 2026-07-20 | KRW 36.600,00 | -%6,87 | KRW 37.900,00 | KRW 38.550,00 | KRW 36.050,00 | 638,42K |
| 2026-07-16 | KRW 39.300,00 | -%6,32 | KRW 40.200,00 | KRW 42.200,00 | KRW 39.000,00 | 558,29K |
| 2026-07-15 | KRW 41.950,00 | +%11,27 | KRW 39.050,00 | KRW 42.050,00 | KRW 37.200,00 | 2,06M |
| 2026-07-14 | KRW 37.700,00 | -%3,95 | KRW 39.300,00 | KRW 39.900,00 | KRW 36.000,00 | 1,25M |
| 2026-07-13 | KRW 39.250,00 | -%17,11 | KRW 47.550,00 | KRW 47.800,00 | KRW 38.650,00 | 1,88M |
| 2026-07-10 | KRW 47.350,00 | +%13,55 | KRW 42.900,00 | KRW 49.500,00 | KRW 42.700,00 | 1,13M |
| 2026-07-09 | KRW 41.700,00 | -%4,36 | KRW 43.700,00 | KRW 44.800,00 | KRW 40.300,00 | 1,15M |
| 2026-07-08 | KRW 43.600,00 | -%4,70 | KRW 45.750,00 | KRW 49.000,00 | KRW 42.400,00 | 1,32M |
| 2026-07-07 | KRW 45.750,00 | -%2,56 | KRW 47.000,00 | KRW 48.350,00 | KRW 44.600,00 | 842,66K |
| 2026-07-06 | KRW 46.950,00 | -%7,76 | KRW 50.900,00 | KRW 51.100,00 | KRW 44.900,00 | 1,39M |
| 2026-07-03 | KRW 50.900,00 | -%1,74 | KRW 51.900,00 | KRW 53.000,00 | KRW 48.450,00 | 920,41K |
| 2026-07-02 | KRW 51.800,00 | -%8,16 | KRW 55.200,00 | KRW 57.200,00 | KRW 51.300,00 | 1,76M |
| 2026-07-01 | KRW 56.400,00 | +%7,43 | KRW 54.000,00 | KRW 57.800,00 | KRW 54.000,00 | 1,58M |
| 2026-06-30 | KRW 52.500,00 | -%0,57 | KRW 52.900,00 | KRW 54.200,00 | KRW 49.900,00 | 1,30M |
| 2026-06-29 | KRW 52.800,00 | +%8,09 | KRW 48.750,00 | KRW 52.900,00 | KRW 48.050,00 | 1,41M |
| 2026-06-26 | KRW 48.850,00 | -%8,00 | KRW 52.300,00 | KRW 53.600,00 | KRW 48.100,00 | 1,30M |
| 2026-06-25 | KRW 53.100,00 | -%4,32 | KRW 56.000,00 | KRW 56.200,00 | KRW 50.100,00 | 1,87M |
| 2026-06-24 | KRW 55.500,00 | -%2,12 | KRW 56.700,00 | KRW 57.800,00 | KRW 52.600,00 | 1,65M |
| 2026-06-23 | KRW 56.700,00 | -%14,61 | KRW 65.000,00 | KRW 65.400,00 | KRW 56.700,00 | 2,01M |
| 2026-06-22 | KRW 66.400,00 | -%1,63 | KRW 67.500,00 | KRW 68.600,00 | KRW 63.000,00 | 1,50M |
| 2026-06-19 | KRW 67.500,00 | -%2,32 | KRW 69.200,00 | KRW 71.900,00 | KRW 65.200,00 | 1,15M |
| 2026-06-18 | KRW 69.100,00 | +%0,29 | KRW 68.900,00 | KRW 70.900,00 | KRW 65.800,00 | 1,03M |
| 2026-06-17 | KRW 68.900,00 | -%7,27 | KRW 73.700,00 | KRW 73.700,00 | KRW 68.600,00 | 1,19M |
| 2026-06-16 | KRW 74.300,00 | -%4,99 | KRW 77.800,00 | KRW 78.000,00 | KRW 69.600,00 | 2,35M |
| 2026-06-15 | KRW 78.200,00 | +%4,13 | KRW 75.200,00 | KRW 79.400,00 | KRW 73.000,00 | 1,66M |
| 2026-06-12 | KRW 75.100,00 | +%0,81 | KRW 77.000,00 | KRW 78.300,00 | KRW 69.100,00 | 2,69M |
| 2026-06-11 | KRW 74.500,00 | +%6,89 | KRW 66.500,00 | KRW 78.900,00 | KRW 65.000,00 | 2,82M |
| 2026-06-10 | KRW 69.700,00 | -%5,30 | KRW 72.000,00 | KRW 76.500,00 | KRW 66.600,00 | 3,54K |
| 2026-06-09 | KRW 73.600,00 | +%13,23 | KRW 65.600,00 | KRW 74.700,00 | KRW 64.700,00 | 1,41M |
| 2026-06-08 | KRW 65.000,00 | -%7,28 | KRW 64.300,00 | KRW 68.300,00 | KRW 63.300,00 | 1,12M |
| 2026-06-05 | KRW 70.100,00 | +%1,30 | KRW 62.600,00 | KRW 72.700,00 | KRW 62.600,00 | 2,52M |
| 2026-06-04 | KRW 69.200,00 | -%4,68 | KRW 71.800,00 | KRW 74.100,00 | KRW 68.500,00 | 1,62M |
| 2026-06-02 | KRW 72.600,00 | -%3,33 | KRW 80.000,00 | KRW 81.300,00 | KRW 68.300,00 | 2,12M |
| 2026-06-01 | KRW 75.100,00 | -%3,22 | KRW 78.000,00 | KRW 79.400,00 | KRW 71.600,00 | 1,98M |
| 2026-05-29 | KRW 77.600,00 | -%3,96 | KRW 83.000,00 | KRW 83.000,00 | KRW 71.500,00 | 3,12M |
| 2026-05-28 | KRW 80.800,00 | +%2,54 | KRW 81.900,00 | KRW 83.300,00 | KRW 77.200,00 | 2,95M |
| 2026-05-27 | KRW 78.800,00 | +%0,25 | KRW 79.400,00 | KRW 81.800,00 | KRW 76.300,00 | 1,83M |
| 2026-05-26 | KRW 78.600,00 | +%1,68 | KRW 79.700,00 | KRW 82.000,00 | KRW 76.200,00 | 1,78M |
| 2026-05-22 | KRW 77.300,00 | +%7,06 | KRW 72.700,00 | KRW 78.400,00 | KRW 72.300,00 | 2,21M |
| 2026-05-21 | KRW 72.200,00 | +%9,89 | KRW 66.800,00 | KRW 74.700,00 | KRW 66.500,00 | 1,90M |
| 2026-05-20 | KRW 65.700,00 | -%5,87 | KRW 68.300,00 | KRW 68.800,00 | KRW 61.900,00 | 2,41M |