SEOYON E-HWA Co., Ltd. 200880
KRX · Güney Kore · Üretici İmalatı
KRW 11.020,00+150,00 (+%1,38)
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 11.020,00 | +%1,38 | KRW 10.950,00 | KRW 11.100,00 | KRW 10.910,00 | 17,50K |
| 2026-09-30 | KRW 10.870,00 | +%0,65 | KRW 10.860,00 | KRW 10.950,00 | KRW 10.760,00 | 24,19K |
| 2026-09-29 | KRW 10.800,00 | -%1,28 | KRW 10.940,00 | KRW 10.950,00 | KRW 10.760,00 | 30,63K |
| 2026-09-28 | KRW 10.940,00 | +%1,30 | KRW 10.910,00 | KRW 10.990,00 | KRW 10.810,00 | 22,52K |
| 2026-09-23 | KRW 10.800,00 | -%1,55 | KRW 10.990,00 | KRW 10.990,00 | KRW 10.790,00 | 31,55K |
| 2026-09-22 | KRW 10.970,00 | +%0,09 | KRW 11.080,00 | KRW 11.150,00 | KRW 10.850,00 | 26,19K |
| 2026-09-21 | KRW 10.960,00 | -%1,62 | KRW 11.140,00 | KRW 11.170,00 | KRW 10.950,00 | 22,84K |
| 2026-09-18 | KRW 11.140,00 | -%0,18 | KRW 11.180,00 | KRW 11.280,00 | KRW 11.050,00 | 26,87K |
| 2026-09-17 | KRW 11.160,00 | +%1,64 | KRW 10.980,00 | KRW 11.200,00 | KRW 10.980,00 | 13,81K |
| 2026-09-16 | KRW 10.980,00 | -%0,45 | KRW 11.120,00 | KRW 11.130,00 | KRW 10.920,00 | 17,55K |
| 2026-09-15 | KRW 11.030,00 | -%1,69 | KRW 11.100,00 | KRW 11.210,00 | KRW 10.950,00 | 27,98K |
| 2026-09-14 | KRW 11.220,00 | -%1,23 | KRW 11.200,00 | KRW 11.320,00 | KRW 11.100,00 | 20,15K |
| 2026-09-11 | KRW 11.360,00 | -%0,44 | KRW 11.410,00 | KRW 11.430,00 | KRW 11.220,00 | 10,39K |
| 2026-09-10 | KRW 11.410,00 | +%0,62 | KRW 11.310,00 | KRW 11.470,00 | KRW 11.150,00 | 19,47K |
| 2026-09-09 | KRW 11.340,00 | +%0,80 | KRW 11.250,00 | KRW 11.360,00 | KRW 11.230,00 | 19,75K |
| 2026-09-08 | KRW 11.250,00 | -%2,60 | KRW 11.530,00 | KRW 11.560,00 | KRW 11.250,00 | 55,42K |
| 2026-09-07 | KRW 11.550,00 | -%0,69 | KRW 11.590,00 | KRW 11.650,00 | KRW 11.490,00 | 22,76K |
| 2026-09-04 | KRW 11.630,00 | +%1,22 | KRW 11.610,00 | KRW 11.740,00 | KRW 11.470,00 | 14,76K |
| 2026-09-03 | KRW 11.490,00 | -%1,03 | KRW 11.670,00 | KRW 11.740,00 | KRW 11.150,00 | 53,46K |
| 2026-09-02 | KRW 11.610,00 | -%4,37 | KRW 11.950,00 | KRW 11.980,00 | KRW 11.600,00 | 49,96K |
| 2026-09-01 | KRW 12.140,00 | -%0,98 | KRW 12.140,00 | KRW 12.310,00 | KRW 12.050,00 | 32,94K |
| 2026-08-31 | KRW 12.260,00 | +%0,74 | KRW 12.140,00 | KRW 12.270,00 | KRW 11.790,00 | 27,25K |
| 2026-08-28 | KRW 12.170,00 | +%0,25 | KRW 12.140,00 | KRW 12.240,00 | KRW 12.000,00 | 26,89K |
| 2026-08-27 | KRW 12.140,00 | -%1,70 | KRW 12.380,00 | KRW 12.380,00 | KRW 12.110,00 | 34,46K |
| 2026-08-26 | KRW 12.350,00 | -%1,28 | KRW 12.520,00 | KRW 12.580,00 | KRW 12.300,00 | 40,13K |
| 2026-08-25 | KRW 12.510,00 | +%2,37 | KRW 12.340,00 | KRW 12.560,00 | KRW 12.070,00 | 57,90K |
| 2026-08-24 | KRW 12.220,00 | +%1,24 | KRW 12.130,00 | KRW 12.310,00 | KRW 12.060,00 | 24,10K |
| 2026-08-21 | KRW 12.070,00 | -%2,66 | KRW 12.350,00 | KRW 12.350,00 | KRW 11.910,00 | 36,87K |
| 2026-08-20 | KRW 12.400,00 | +%2,48 | KRW 12.200,00 | KRW 12.530,00 | KRW 12.130,00 | 39,25K |
| 2026-08-19 | KRW 12.100,00 | -%2,58 | KRW 12.010,00 | KRW 12.370,00 | KRW 11.870,00 | 33,52K |
| 2026-08-18 | KRW 12.420,00 | -%4,83 | KRW 13.050,00 | KRW 13.050,00 | KRW 12.320,00 | 75,79K |
| 2026-08-14 | KRW 13.050,00 | +%5,58 | KRW 12.510,00 | KRW 13.130,00 | KRW 12.470,00 | 134,65K |
| 2026-08-13 | KRW 12.360,00 | -%1,75 | KRW 12.630,00 | KRW 12.740,00 | KRW 12.360,00 | 64,50K |
| 2026-08-12 | KRW 12.580,00 | -%2,18 | KRW 12.830,00 | KRW 12.830,00 | KRW 12.560,00 | 57,54K |
| 2026-08-11 | KRW 12.860,00 | +%4,30 | KRW 12.380,00 | KRW 13.000,00 | KRW 12.330,00 | 119,34K |
| 2026-08-10 | KRW 12.330,00 | +%2,84 | KRW 11.930,00 | KRW 12.700,00 | KRW 11.880,00 | 72,46K |
| 2026-08-07 | KRW 11.990,00 | -%2,44 | KRW 12.190,00 | KRW 12.330,00 | KRW 11.840,00 | 49,70K |
| 2026-08-06 | KRW 12.290,00 | +%2,08 | KRW 12.700,00 | KRW 12.760,00 | KRW 12.070,00 | 143,35K |
| 2026-08-05 | KRW 12.040,00 | +%6,27 | KRW 11.520,00 | KRW 12.170,00 | KRW 11.520,00 | 121,01K |
| 2026-08-04 | KRW 11.330,00 | +%3,47 | KRW 11.160,00 | KRW 11.390,00 | KRW 11.130,00 | 36,91K |
| 2026-08-03 | KRW 10.950,00 | +%1,48 | KRW 10.700,00 | KRW 11.370,00 | KRW 10.600,00 | 82,66K |
| 2026-07-31 | KRW 10.790,00 | +%9,88 | KRW 10.070,00 | KRW 10.790,00 | KRW 10.070,00 | 85,09K |
| 2026-07-30 | KRW 9.820,00 | -%0,61 | KRW 9.390,00 | KRW 10.220,00 | KRW 9.390,00 | 63,04K |
| 2026-07-29 | KRW 9.880,00 | -%4,45 | KRW 10.380,00 | KRW 10.640,00 | KRW 9.500,00 | 78,57K |
| 2026-07-28 | KRW 10.340,00 | -%4,61 | KRW 10.680,00 | KRW 10.890,00 | KRW 10.180,00 | 41,39K |
| 2026-07-27 | KRW 10.840,00 | -%0,09 | KRW 10.900,00 | KRW 11.060,00 | KRW 10.770,00 | 30,16K |
| 2026-07-24 | KRW 10.850,00 | -%2,95 | KRW 11.270,00 | KRW 11.270,00 | KRW 10.840,00 | 33,19K |
| 2026-07-23 | KRW 11.180,00 | +%5,87 | KRW 10.650,00 | KRW 11.190,00 | KRW 10.650,00 | 62,43K |
| 2026-07-22 | KRW 10.560,00 | +%0,96 | KRW 10.690,00 | KRW 11.120,00 | KRW 10.540,00 | 68,51K |
| 2026-07-21 | KRW 10.460,00 | +%1,16 | KRW 10.300,00 | KRW 10.600,00 | KRW 10.300,00 | 38,48K |
| 2026-07-20 | KRW 10.340,00 | -%5,31 | KRW 10.910,00 | KRW 10.910,00 | KRW 10.340,00 | 34,72K |
| 2026-07-16 | KRW 10.920,00 | -%0,36 | KRW 10.900,00 | KRW 11.270,00 | KRW 10.780,00 | 45,12K |
| 2026-07-15 | KRW 10.960,00 | +%2,91 | KRW 10.700,00 | KRW 11.080,00 | KRW 10.700,00 | 37,96K |
| 2026-07-14 | KRW 10.650,00 | -%0,93 | KRW 10.630,00 | KRW 10.820,00 | KRW 10.240,00 | 95,41K |
| 2026-07-13 | KRW 10.750,00 | -%3,33 | KRW 11.260,00 | KRW 11.410,00 | KRW 10.700,00 | 36,70K |
| 2026-07-10 | KRW 11.120,00 | +%4,91 | KRW 10.770,00 | KRW 11.230,00 | KRW 10.660,00 | 40,96K |
| 2026-07-09 | KRW 10.600,00 | -%1,76 | KRW 10.790,00 | KRW 10.980,00 | KRW 10.410,00 | 37,41K |
| 2026-07-08 | KRW 10.790,00 | -%1,73 | KRW 10.700,00 | KRW 11.380,00 | KRW 10.620,00 | 99,19K |
| 2026-07-07 | KRW 10.980,00 | -%3,43 | KRW 11.210,00 | KRW 11.400,00 | KRW 10.770,00 | 41,96K |
| 2026-07-06 | KRW 11.370,00 | -%0,79 | KRW 11.430,00 | KRW 11.600,00 | KRW 11.090,00 | 27,96K |
| 2026-07-03 | KRW 11.460,00 | +%6,80 | KRW 10.870,00 | KRW 11.490,00 | KRW 10.600,00 | 67,04K |
| 2026-07-02 | KRW 10.730,00 | -%3,59 | KRW 11.130,00 | KRW 11.200,00 | KRW 10.700,00 | 30,63K |
| 2026-07-01 | KRW 11.130,00 | +%1,64 | KRW 10.980,00 | KRW 11.180,00 | KRW 10.930,00 | 34,37K |
| 2026-06-30 | KRW 10.950,00 | -%1,79 | KRW 11.110,00 | KRW 11.270,00 | KRW 10.870,00 | 25,39K |
| 2026-06-29 | KRW 11.150,00 | +%7,73 | KRW 10.310,00 | KRW 11.220,00 | KRW 10.310,00 | 62,15K |
| 2026-06-26 | KRW 10.350,00 | -%3,54 | KRW 10.750,00 | KRW 10.750,00 | KRW 10.120,00 | 74,20K |
| 2026-06-25 | KRW 10.730,00 | -%1,29 | KRW 11.000,00 | KRW 11.140,00 | KRW 10.730,00 | 91,27K |
| 2026-06-24 | KRW 10.870,00 | -%0,46 | KRW 10.810,00 | KRW 11.130,00 | KRW 10.760,00 | 59,41K |
| 2026-06-23 | KRW 10.920,00 | -%6,59 | KRW 11.720,00 | KRW 11.800,00 | KRW 10.920,00 | 106,60K |
| 2026-06-22 | KRW 11.690,00 | -%3,94 | KRW 11.720,00 | KRW 12.160,00 | KRW 11.610,00 | 67,05K |
| 2026-06-19 | KRW 12.170,00 | -%1,70 | KRW 12.560,00 | KRW 12.560,00 | KRW 11.920,00 | 73,24K |
| 2026-06-18 | KRW 12.380,00 | -%4,25 | KRW 12.950,00 | KRW 12.950,00 | KRW 12.350,00 | 87,91K |
| 2026-06-17 | KRW 12.930,00 | -%4,15 | KRW 13.350,00 | KRW 13.350,00 | KRW 12.870,00 | 102,49K |
| 2026-06-16 | KRW 13.490,00 | +%7,15 | KRW 13.820,00 | KRW 15.200,00 | KRW 13.000,00 | 767,34K |
| 2026-06-15 | KRW 12.590,00 | +%2,44 | KRW 12.650,00 | KRW 12.690,00 | KRW 12.510,00 | 31,01K |
| 2026-06-12 | KRW 12.290,00 | +%6,04 | KRW 12.010,00 | KRW 12.430,00 | KRW 12.010,00 | 46,00K |
| 2026-06-11 | KRW 11.590,00 | +%0,61 | KRW 11.270,00 | KRW 11.660,00 | KRW 11.190,00 | 58,66K |
| 2026-06-10 | KRW 11.520,00 | -%4,00 | KRW 11.760,00 | KRW 12.000,00 | KRW 11.370,00 | 67,49K |
| 2026-06-09 | KRW 12.000,00 | +%4,35 | KRW 11.510,00 | KRW 12.110,00 | KRW 11.510,00 | 56,90K |
| 2026-06-08 | KRW 11.500,00 | -%7,33 | KRW 11.550,00 | KRW 11.990,00 | KRW 11.410,00 | 105,86K |
| 2026-06-05 | KRW 12.410,00 | -%3,12 | KRW 12.630,00 | KRW 12.820,00 | KRW 12.140,00 | 88,28K |
| 2026-06-04 | KRW 12.810,00 | -%0,47 | KRW 12.600,00 | KRW 13.120,00 | KRW 12.600,00 | 48,75K |
| 2026-06-02 | KRW 12.870,00 | -%1,68 | KRW 12.920,00 | KRW 13.030,00 | KRW 12.600,00 | 101,98K |
| 2026-06-01 | KRW 13.090,00 | -%3,39 | KRW 13.310,00 | KRW 13.550,00 | KRW 12.990,00 | 103,14K |
| 2026-05-29 | KRW 13.550,00 | -%0,73 | KRW 13.750,00 | KRW 14.010,00 | KRW 13.420,00 | 72,03K |
| 2026-05-28 | KRW 13.650,00 | +%0,52 | KRW 13.810,00 | KRW 14.030,00 | KRW 12.650,00 | 97,04K |
| 2026-05-27 | KRW 13.580,00 | -%3,69 | KRW 13.910,00 | KRW 14.000,00 | KRW 13.390,00 | 107,72K |
| 2026-05-26 | KRW 14.100,00 | -%2,42 | KRW 14.560,00 | KRW 14.790,00 | KRW 14.000,00 | 103,14K |
| 2026-05-22 | KRW 14.450,00 | +%0,91 | KRW 14.200,00 | KRW 14.580,00 | KRW 13.860,00 | 114,18K |
| 2026-05-21 | KRW 14.320,00 | +%11,79 | KRW 13.330,00 | KRW 14.330,00 | KRW 13.260,00 | 176,09K |