SPIGEN KOREA CO.LTD. 192440
KRX · Güney Kore · Elektronik Teknoloji
KRW 29.500,000,00 (%0,00)
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 29.500,00 | %0,00 | KRW 29.800,00 | KRW 29.800,00 | KRW 29.150,00 | 1,84K |
| 2026-09-30 | KRW 29.500,00 | %0,00 | KRW 30.000,00 | KRW 30.400,00 | KRW 29.350,00 | 5,87K |
| 2026-09-29 | KRW 29.500,00 | -%2,96 | KRW 30.400,00 | KRW 30.900,00 | KRW 29.450,00 | 3,52K |
| 2026-09-28 | KRW 30.400,00 | +%1,50 | KRW 30.050,00 | KRW 30.750,00 | KRW 30.000,00 | 4,92K |
| 2026-09-23 | KRW 29.950,00 | -%0,17 | KRW 30.000,00 | KRW 30.350,00 | KRW 29.650,00 | 3,60K |
| 2026-09-22 | KRW 30.000,00 | +%1,01 | KRW 29.950,00 | KRW 30.450,00 | KRW 29.350,00 | 4,83K |
| 2026-09-21 | KRW 29.700,00 | %0,00 | KRW 29.700,00 | KRW 30.150,00 | KRW 29.450,00 | 1,20K |
| 2026-09-18 | KRW 29.700,00 | -%1,66 | KRW 30.200,00 | KRW 30.200,00 | KRW 29.500,00 | 2,77K |
| 2026-09-17 | KRW 30.200,00 | +%0,17 | KRW 29.950,00 | KRW 31.150,00 | KRW 29.950,00 | 8,21K |
| 2026-09-16 | KRW 30.150,00 | +%0,17 | KRW 30.100,00 | KRW 30.400,00 | KRW 30.000,00 | 2,90K |
| 2026-09-15 | KRW 30.100,00 | +%0,50 | KRW 29.950,00 | KRW 30.450,00 | KRW 29.450,00 | 4,01K |
| 2026-09-14 | KRW 29.950,00 | +%1,53 | KRW 29.450,00 | KRW 30.500,00 | KRW 29.450,00 | 5,17K |
| 2026-09-11 | KRW 29.500,00 | -%1,34 | KRW 29.500,00 | KRW 29.850,00 | KRW 29.250,00 | 1,89K |
| 2026-09-10 | KRW 29.900,00 | +%2,40 | KRW 29.200,00 | KRW 30.050,00 | KRW 28.950,00 | 2,72K |
| 2026-09-09 | KRW 29.200,00 | -%2,67 | KRW 30.000,00 | KRW 30.150,00 | KRW 28.750,00 | 5,07K |
| 2026-09-08 | KRW 30.000,00 | -%1,15 | KRW 30.050,00 | KRW 30.600,00 | KRW 29.500,00 | 4,34K |
| 2026-09-07 | KRW 30.350,00 | -%0,16 | KRW 30.200,00 | KRW 31.100,00 | KRW 29.900,00 | 13,29K |
| 2026-09-04 | KRW 30.400,00 | +%2,36 | KRW 29.700,00 | KRW 30.450,00 | KRW 29.700,00 | 3,68K |
| 2026-09-03 | KRW 29.700,00 | +%1,02 | KRW 29.400,00 | KRW 29.700,00 | KRW 29.050,00 | 1,61K |
| 2026-09-02 | KRW 29.400,00 | +%1,55 | KRW 29.000,00 | KRW 29.400,00 | KRW 28.600,00 | 2,03K |
| 2026-09-01 | KRW 28.950,00 | -%2,36 | KRW 29.650,00 | KRW 29.650,00 | KRW 28.550,00 | 3,54K |
| 2026-08-31 | KRW 29.650,00 | -%1,50 | KRW 30.500,00 | KRW 30.600,00 | KRW 28.800,00 | 3,17K |
| 2026-08-28 | KRW 30.100,00 | +%0,67 | KRW 29.850,00 | KRW 30.750,00 | KRW 29.750,00 | 3,96K |
| 2026-08-27 | KRW 29.900,00 | -%0,83 | KRW 30.500,00 | KRW 31.200,00 | KRW 29.750,00 | 5,36K |
| 2026-08-26 | KRW 30.150,00 | -%0,50 | KRW 30.050,00 | KRW 30.500,00 | KRW 29.600,00 | 5,28K |
| 2026-08-25 | KRW 30.300,00 | +%2,19 | KRW 29.650,00 | KRW 30.650,00 | KRW 29.100,00 | 8,02K |
| 2026-08-24 | KRW 29.650,00 | +%6,27 | KRW 27.900,00 | KRW 30.450,00 | KRW 27.850,00 | 11,59K |
| 2026-08-21 | KRW 27.900,00 | -%6,06 | KRW 29.700,00 | KRW 29.700,00 | KRW 27.900,00 | 9,29K |
| 2026-08-20 | KRW 29.700,00 | +%2,77 | KRW 28.900,00 | KRW 29.950,00 | KRW 28.900,00 | 10,03K |
| 2026-08-19 | KRW 28.900,00 | -%1,37 | KRW 29.150,00 | KRW 29.350,00 | KRW 28.350,00 | 4,32K |
| 2026-08-18 | KRW 29.300,00 | +%3,17 | KRW 29.300,00 | KRW 29.800,00 | KRW 28.900,00 | 5,44K |
| 2026-08-14 | KRW 28.400,00 | -%2,24 | KRW 29.050,00 | KRW 29.200,00 | KRW 28.400,00 | 8,17K |
| 2026-08-13 | KRW 29.050,00 | -%0,34 | KRW 29.150,00 | KRW 29.350,00 | KRW 28.300,00 | 65,23K |
| 2026-08-12 | KRW 29.150,00 | -%0,68 | KRW 29.550,00 | KRW 29.550,00 | KRW 28.650,00 | 8,59K |
| 2026-08-11 | KRW 29.350,00 | +%2,26 | KRW 29.000,00 | KRW 29.600,00 | KRW 28.550,00 | 2,37K |
| 2026-08-10 | KRW 28.700,00 | -%0,86 | KRW 29.100,00 | KRW 29.100,00 | KRW 28.500,00 | 2,68K |
| 2026-08-07 | KRW 28.950,00 | +%0,52 | KRW 29.150,00 | KRW 29.150,00 | KRW 28.450,00 | 1,39K |
| 2026-08-06 | KRW 28.800,00 | -%1,03 | KRW 28.900,00 | KRW 29.250,00 | KRW 28.450,00 | 2,88K |
| 2026-08-05 | KRW 29.100,00 | -%0,68 | KRW 29.600,00 | KRW 29.800,00 | KRW 28.800,00 | 5,78K |
| 2026-08-04 | KRW 29.300,00 | %0,00 | KRW 29.000,00 | KRW 29.750,00 | KRW 28.800,00 | 12,40K |
| 2026-08-03 | KRW 29.300,00 | %0,00 | KRW 29.000,00 | KRW 29.950,00 | KRW 28.500,00 | 10,88K |
| 2026-07-31 | KRW 29.300,00 | +%5,02 | KRW 27.900,00 | KRW 29.350,00 | KRW 27.600,00 | 3,94K |
| 2026-07-30 | KRW 27.900,00 | %0,00 | KRW 27.900,00 | KRW 28.500,00 | KRW 27.150,00 | 5,48K |
| 2026-07-29 | KRW 27.900,00 | -%3,46 | KRW 29.000,00 | KRW 29.600,00 | KRW 26.150,00 | 7,69K |
| 2026-07-28 | KRW 28.900,00 | -%5,40 | KRW 30.550,00 | KRW 30.650,00 | KRW 28.900,00 | 4,80K |
| 2026-07-27 | KRW 30.550,00 | +%3,91 | KRW 29.550,00 | KRW 30.700,00 | KRW 29.550,00 | 1,82K |
| 2026-07-24 | KRW 29.400,00 | -%3,92 | KRW 30.750,00 | KRW 30.750,00 | KRW 29.300,00 | 3,46K |
| 2026-07-23 | KRW 30.600,00 | +%2,86 | KRW 29.650,00 | KRW 30.800,00 | KRW 29.650,00 | 4,21K |
| 2026-07-22 | KRW 29.750,00 | -%0,83 | KRW 29.800,00 | KRW 34.150,00 | KRW 29.450,00 | 46,48K |
| 2026-07-21 | KRW 30.000,00 | +%4,35 | KRW 28.500,00 | KRW 30.300,00 | KRW 28.100,00 | 11,40K |
| 2026-07-20 | KRW 28.750,00 | -%2,04 | KRW 29.400,00 | KRW 29.450,00 | KRW 28.200,00 | 9,41K |
| 2026-07-16 | KRW 29.350,00 | %0,00 | KRW 29.500,00 | KRW 29.950,00 | KRW 28.950,00 | 5,77K |
| 2026-07-15 | KRW 29.350,00 | +%3,16 | KRW 28.450,00 | KRW 29.600,00 | KRW 28.450,00 | 3,90K |
| 2026-07-14 | KRW 28.450,00 | +%0,71 | KRW 29.500,00 | KRW 29.500,00 | KRW 26.800,00 | 8,99K |
| 2026-07-13 | KRW 28.250,00 | -%4,56 | KRW 29.400,00 | KRW 29.700,00 | KRW 28.250,00 | 4,93K |
| 2026-07-10 | KRW 29.600,00 | +%4,96 | KRW 28.750,00 | KRW 29.600,00 | KRW 28.500,00 | 1,63K |
| 2026-07-09 | KRW 28.200,00 | -%2,42 | KRW 29.950,00 | KRW 30.000,00 | KRW 28.200,00 | 10,64K |
| 2026-07-08 | KRW 28.900,00 | -%2,03 | KRW 29.500,00 | KRW 29.600,00 | KRW 28.200,00 | 4,49K |
| 2026-07-07 | KRW 29.500,00 | +%0,85 | KRW 29.250,00 | KRW 29.950,00 | KRW 28.750,00 | 5,13K |
| 2026-07-06 | KRW 29.250,00 | +%0,69 | KRW 28.500,00 | KRW 29.850,00 | KRW 28.500,00 | 4,32K |
| 2026-07-03 | KRW 29.050,00 | %0,00 | KRW 29.100,00 | KRW 29.100,00 | KRW 27.500,00 | 4,36K |
| 2026-07-02 | KRW 29.050,00 | -%2,19 | KRW 29.800,00 | KRW 29.950,00 | KRW 28.300,00 | 11,84K |
| 2026-07-01 | KRW 29.700,00 | +%1,54 | KRW 29.200,00 | KRW 29.950,00 | KRW 28.700,00 | 2,95K |
| 2026-06-30 | KRW 29.250,00 | +%2,99 | KRW 28.900,00 | KRW 29.400,00 | KRW 28.300,00 | 3,20K |
| 2026-06-29 | KRW 28.400,00 | +%2,34 | KRW 28.200,00 | KRW 28.850,00 | KRW 28.050,00 | 5,48K |
| 2026-06-26 | KRW 27.750,00 | -%3,81 | KRW 29.150,00 | KRW 29.150,00 | KRW 27.200,00 | 19,19K |
| 2026-06-25 | KRW 28.850,00 | -%1,54 | KRW 29.750,00 | KRW 30.000,00 | KRW 28.800,00 | 14,16K |
| 2026-06-24 | KRW 29.300,00 | +%1,56 | KRW 29.600,00 | KRW 29.600,00 | KRW 28.800,00 | 6,07K |
| 2026-06-23 | KRW 28.850,00 | -%8,12 | KRW 31.400,00 | KRW 31.400,00 | KRW 28.850,00 | 17,32K |
| 2026-06-22 | KRW 31.400,00 | +%0,64 | KRW 31.750,00 | KRW 32.300,00 | KRW 30.300,00 | 7,01K |
| 2026-06-19 | KRW 31.200,00 | -%1,11 | KRW 31.600,00 | KRW 31.800,00 | KRW 30.200,00 | 10,64K |
| 2026-06-18 | KRW 31.550,00 | +%2,10 | KRW 30.900,00 | KRW 31.850,00 | KRW 30.050,00 | 10,46K |
| 2026-06-17 | KRW 30.900,00 | +%0,65 | KRW 31.000,00 | KRW 31.000,00 | KRW 30.050,00 | 3,50K |
| 2026-06-16 | KRW 30.700,00 | %0,00 | KRW 30.500,00 | KRW 31.000,00 | KRW 30.350,00 | 4,33K |
| 2026-06-15 | KRW 30.700,00 | +%1,32 | KRW 30.350,00 | KRW 31.000,00 | KRW 29.550,00 | 6,21K |
| 2026-06-12 | KRW 30.300,00 | +%0,17 | KRW 30.300,00 | KRW 30.750,00 | KRW 30.050,00 | 9,68K |
| 2026-06-11 | KRW 30.250,00 | +%3,95 | KRW 29.150,00 | KRW 30.250,00 | KRW 28.700,00 | 7,04K |
| 2026-06-10 | KRW 29.100,00 | -%2,35 | KRW 29.800,00 | KRW 30.800,00 | KRW 29.100,00 | 1 |
| 2026-06-09 | KRW 29.800,00 | +%2,76 | KRW 29.050,00 | KRW 30.100,00 | KRW 29.000,00 | 6,37K |
| 2026-06-08 | KRW 29.000,00 | -%4,76 | KRW 30.250,00 | KRW 30.250,00 | KRW 28.650,00 | 25,79K |
| 2026-06-05 | KRW 30.450,00 | -%1,30 | KRW 30.600,00 | KRW 31.350,00 | KRW 29.750,00 | 22,76K |
| 2026-06-04 | KRW 30.850,00 | -%6,52 | KRW 33.000,00 | KRW 33.850,00 | KRW 30.250,00 | 16,08K |
| 2026-06-02 | KRW 33.000,00 | -%3,37 | KRW 34.150,00 | KRW 34.150,00 | KRW 32.700,00 | 14,35K |
| 2026-06-01 | KRW 34.150,00 | +%6,22 | KRW 32.000,00 | KRW 34.950,00 | KRW 31.700,00 | 65,78K |
| 2026-05-29 | KRW 32.150,00 | -%0,16 | KRW 32.100,00 | KRW 33.250,00 | KRW 32.100,00 | 17,88K |
| 2026-05-28 | KRW 32.200,00 | +%1,58 | KRW 31.800,00 | KRW 32.350,00 | KRW 30.700,00 | 25,85K |
| 2026-05-27 | KRW 31.700,00 | +%1,44 | KRW 31.500,00 | KRW 32.100,00 | KRW 30.500,00 | 17,25K |
| 2026-05-26 | KRW 31.250,00 | -%3,55 | KRW 32.500,00 | KRW 32.600,00 | KRW 31.000,00 | 20,56K |
| 2026-05-22 | KRW 32.400,00 | +%3,51 | KRW 31.000,00 | KRW 32.550,00 | KRW 30.650,00 | 35,43K |
| 2026-05-21 | KRW 31.300,00 | +%7,19 | KRW 29.200,00 | KRW 31.350,00 | KRW 29.200,00 | 21,92K |