SK Chemicals Co., Ltd. 285130
KRX · Güney Kore · Proses Endüstrileri
KRW 50.900,00-400,00 (-%0,78)
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 50.900,00 | -%0,78 | KRW 51.400,00 | KRW 51.800,00 | KRW 50.600,00 | 27,78K |
| 2026-09-30 | KRW 51.300,00 | -%0,39 | KRW 51.700,00 | KRW 52.300,00 | KRW 51.000,00 | 24,87K |
| 2026-09-29 | KRW 51.500,00 | -%1,15 | KRW 52.000,00 | KRW 52.000,00 | KRW 50.600,00 | 30,58K |
| 2026-09-28 | KRW 52.100,00 | +%4,20 | KRW 49.850,00 | KRW 52.300,00 | KRW 49.600,00 | 29,62K |
| 2026-09-23 | KRW 50.000,00 | +%0,40 | KRW 49.900,00 | KRW 50.700,00 | KRW 49.450,00 | 33,62K |
| 2026-09-22 | KRW 49.800,00 | -%2,92 | KRW 51.400,00 | KRW 52.000,00 | KRW 49.000,00 | 85,78K |
| 2026-09-21 | KRW 51.300,00 | +%1,18 | KRW 51.000,00 | KRW 52.000,00 | KRW 50.300,00 | 30,47K |
| 2026-09-18 | KRW 50.700,00 | -%2,50 | KRW 52.700,00 | KRW 52.900,00 | KRW 50.700,00 | 74,21K |
| 2026-09-17 | KRW 52.000,00 | -%3,88 | KRW 54.500,00 | KRW 54.500,00 | KRW 51.900,00 | 40,60K |
| 2026-09-16 | KRW 54.100,00 | -%0,18 | KRW 54.100,00 | KRW 54.800,00 | KRW 53.600,00 | 30,63K |
| 2026-09-15 | KRW 54.200,00 | +%0,93 | KRW 53.200,00 | KRW 55.900,00 | KRW 52.800,00 | 52,34K |
| 2026-09-14 | KRW 53.700,00 | -%0,74 | KRW 53.900,00 | KRW 54.700,00 | KRW 53.000,00 | 43,13K |
| 2026-09-11 | KRW 54.100,00 | -%1,46 | KRW 53.400,00 | KRW 54.600,00 | KRW 53.200,00 | 47,30K |
| 2026-09-10 | KRW 54.900,00 | +%0,73 | KRW 54.300,00 | KRW 56.100,00 | KRW 53.600,00 | 53,90K |
| 2026-09-09 | KRW 54.500,00 | +%1,30 | KRW 53.600,00 | KRW 54.900,00 | KRW 52.700,00 | 76,36K |
| 2026-09-08 | KRW 53.800,00 | -%1,82 | KRW 55.200,00 | KRW 56.200,00 | KRW 53.600,00 | 48,90K |
| 2026-09-07 | KRW 54.800,00 | -%0,72 | KRW 55.200,00 | KRW 55.600,00 | KRW 53.900,00 | 62,20K |
| 2026-09-04 | KRW 55.200,00 | +%0,55 | KRW 54.700,00 | KRW 56.200,00 | KRW 54.600,00 | 110,28K |
| 2026-09-03 | KRW 54.900,00 | +%5,17 | KRW 52.500,00 | KRW 57.000,00 | KRW 52.500,00 | 163,98K |
| 2026-09-02 | KRW 52.200,00 | -%3,51 | KRW 53.600,00 | KRW 54.500,00 | KRW 52.100,00 | 72,40K |
| 2026-09-01 | KRW 54.100,00 | +%1,69 | KRW 52.600,00 | KRW 56.500,00 | KRW 52.200,00 | 169,92K |
| 2026-08-31 | KRW 53.200,00 | -%1,85 | KRW 53.500,00 | KRW 53.900,00 | KRW 51.600,00 | 331,72K |
| 2026-08-28 | KRW 54.200,00 | +%8,51 | KRW 49.700,00 | KRW 54.600,00 | KRW 49.200,00 | 152,43K |
| 2026-08-27 | KRW 49.950,00 | -%3,94 | KRW 52.400,00 | KRW 53.400,00 | KRW 49.500,00 | 72,42K |
| 2026-08-26 | KRW 52.000,00 | +%4,00 | KRW 50.100,00 | KRW 52.400,00 | KRW 49.200,00 | 119,01K |
| 2026-08-25 | KRW 50.000,00 | +%0,40 | KRW 49.750,00 | KRW 50.300,00 | KRW 48.400,00 | 63,60K |
| 2026-08-24 | KRW 49.800,00 | +%0,40 | KRW 49.550,00 | KRW 50.300,00 | KRW 48.650,00 | 68,15K |
| 2026-08-21 | KRW 49.600,00 | +%1,22 | KRW 48.300,00 | KRW 49.750,00 | KRW 47.700,00 | 65,66K |
| 2026-08-20 | KRW 49.000,00 | +%2,08 | KRW 48.400,00 | KRW 49.950,00 | KRW 48.400,00 | 66,23K |
| 2026-08-19 | KRW 48.000,00 | +%0,10 | KRW 46.850,00 | KRW 48.450,00 | KRW 46.700,00 | 58,81K |
| 2026-08-18 | KRW 47.950,00 | -%4,10 | KRW 48.500,00 | KRW 50.900,00 | KRW 47.350,00 | 114,14K |
| 2026-08-14 | KRW 50.000,00 | +%14,03 | KRW 44.650,00 | KRW 50.500,00 | KRW 44.650,00 | 340,01K |
| 2026-08-13 | KRW 43.850,00 | +%0,23 | KRW 43.900,00 | KRW 44.150,00 | KRW 43.250,00 | 51,94K |
| 2026-08-12 | KRW 43.750,00 | -%2,56 | KRW 44.900,00 | KRW 44.950,00 | KRW 43.550,00 | 35,97K |
| 2026-08-11 | KRW 44.900,00 | +%1,58 | KRW 44.100,00 | KRW 45.600,00 | KRW 43.800,00 | 58,63K |
| 2026-08-10 | KRW 44.200,00 | +%1,26 | KRW 43.150,00 | KRW 44.200,00 | KRW 42.400,00 | 37,03K |
| 2026-08-07 | KRW 43.650,00 | +%2,22 | KRW 42.600,00 | KRW 43.750,00 | KRW 42.550,00 | 41,32K |
| 2026-08-06 | KRW 42.700,00 | +%1,91 | KRW 41.950,00 | KRW 43.500,00 | KRW 41.900,00 | 57,90K |
| 2026-08-05 | KRW 41.900,00 | -%1,18 | KRW 42.000,00 | KRW 43.200,00 | KRW 41.650,00 | 46,01K |
| 2026-08-04 | KRW 42.400,00 | +%6,80 | KRW 39.400,00 | KRW 42.500,00 | KRW 39.400,00 | 57,39K |
| 2026-08-03 | KRW 39.700,00 | +%0,89 | KRW 39.200,00 | KRW 40.400,00 | KRW 38.400,00 | 60,54K |
| 2026-07-31 | KRW 39.350,00 | +%1,42 | KRW 39.150,00 | KRW 39.900,00 | KRW 37.700,00 | 68,31K |
| 2026-07-30 | KRW 38.800,00 | +%5,87 | KRW 36.050,00 | KRW 40.450,00 | KRW 36.050,00 | 111,60K |
| 2026-07-29 | KRW 36.650,00 | -%3,43 | KRW 37.900,00 | KRW 39.200,00 | KRW 35.850,00 | 71,32K |
| 2026-07-28 | KRW 37.950,00 | -%5,24 | KRW 39.550,00 | KRW 40.050,00 | KRW 37.600,00 | 53,93K |
| 2026-07-27 | KRW 40.050,00 | -%2,55 | KRW 41.300,00 | KRW 41.450,00 | KRW 39.750,00 | 51,62K |
| 2026-07-24 | KRW 41.100,00 | +%0,74 | KRW 40.050,00 | KRW 43.200,00 | KRW 40.050,00 | 66,24K |
| 2026-07-23 | KRW 40.800,00 | +%8,51 | KRW 37.450,00 | KRW 40.900,00 | KRW 37.450,00 | 75,47K |
| 2026-07-22 | KRW 37.600,00 | +%1,08 | KRW 37.400,00 | KRW 38.700,00 | KRW 37.400,00 | 29,97K |
| 2026-07-21 | KRW 37.200,00 | -%1,20 | KRW 37.350,00 | KRW 38.300,00 | KRW 37.000,00 | 51,53K |
| 2026-07-20 | KRW 37.650,00 | -%4,08 | KRW 39.450,00 | KRW 39.450,00 | KRW 37.650,00 | 28,78K |
| 2026-07-16 | KRW 39.250,00 | -%0,38 | KRW 39.400,00 | KRW 40.000,00 | KRW 38.600,00 | 30,12K |
| 2026-07-15 | KRW 39.400,00 | -%0,51 | KRW 40.000,00 | KRW 41.100,00 | KRW 39.200,00 | 39,23K |
| 2026-07-14 | KRW 39.600,00 | -%0,63 | KRW 40.350,00 | KRW 40.800,00 | KRW 39.300,00 | 61,54K |
| 2026-07-13 | KRW 39.850,00 | -%2,09 | KRW 40.900,00 | KRW 42.000,00 | KRW 39.350,00 | 41,36K |
| 2026-07-10 | KRW 40.700,00 | -%0,25 | KRW 41.050,00 | KRW 42.000,00 | KRW 40.700,00 | 33,26K |
| 2026-07-09 | KRW 40.800,00 | +%0,49 | KRW 41.400,00 | KRW 41.450,00 | KRW 39.650,00 | 72,97K |
| 2026-07-08 | KRW 40.600,00 | -%5,47 | KRW 42.300,00 | KRW 42.550,00 | KRW 39.550,00 | 60,60K |
| 2026-07-07 | KRW 42.950,00 | +%0,59 | KRW 42.750,00 | KRW 43.250,00 | KRW 41.350,00 | 53,10K |
| 2026-07-06 | KRW 42.700,00 | +%1,91 | KRW 42.050,00 | KRW 42.950,00 | KRW 41.150,00 | 51,96K |
| 2026-07-03 | KRW 41.900,00 | +%1,33 | KRW 41.950,00 | KRW 42.150,00 | KRW 40.450,00 | 82,14K |
| 2026-07-02 | KRW 41.350,00 | +%0,98 | KRW 40.400,00 | KRW 42.400,00 | KRW 39.650,00 | 53,58K |
| 2026-07-01 | KRW 40.950,00 | +%3,80 | KRW 40.050,00 | KRW 41.600,00 | KRW 39.700,00 | 70,69K |
| 2026-06-30 | KRW 39.450,00 | -%2,83 | KRW 40.400,00 | KRW 40.450,00 | KRW 38.950,00 | 73,44K |
| 2026-06-29 | KRW 40.600,00 | +%8,85 | KRW 37.650,00 | KRW 40.800,00 | KRW 37.400,00 | 75,45K |
| 2026-06-26 | KRW 37.300,00 | -%4,85 | KRW 39.450,00 | KRW 39.450,00 | KRW 36.600,00 | 73,91K |
| 2026-06-25 | KRW 39.200,00 | -%0,51 | KRW 39.500,00 | KRW 41.000,00 | KRW 39.150,00 | 49,89K |
| 2026-06-24 | KRW 39.400,00 | +%1,42 | KRW 38.900,00 | KRW 40.200,00 | KRW 38.400,00 | 73,78K |
| 2026-06-23 | KRW 38.850,00 | -%4,55 | KRW 40.800,00 | KRW 40.800,00 | KRW 38.800,00 | 97,52K |
| 2026-06-22 | KRW 40.700,00 | -%7,60 | KRW 44.050,00 | KRW 44.075,00 | KRW 40.550,00 | 80,57K |
| 2026-06-19 | KRW 44.050,00 | -%0,79 | KRW 44.400,00 | KRW 44.650,00 | KRW 43.300,00 | 75,80K |
| 2026-06-18 | KRW 44.400,00 | -%2,95 | KRW 45.150,00 | KRW 45.950,00 | KRW 44.350,00 | 80,56K |
| 2026-06-17 | KRW 45.750,00 | -%2,03 | KRW 47.200,00 | KRW 47.200,00 | KRW 44.700,00 | 63,95K |
| 2026-06-16 | KRW 46.700,00 | +%1,85 | KRW 45.850,00 | KRW 47.050,00 | KRW 45.100,00 | 95,38K |
| 2026-06-15 | KRW 45.850,00 | +%4,09 | KRW 44.400,00 | KRW 47.200,00 | KRW 44.400,00 | 85,98K |
| 2026-06-12 | KRW 44.050,00 | -%1,12 | KRW 44.950,00 | KRW 45.300,00 | KRW 43.050,00 | 76,77K |
| 2026-06-11 | KRW 44.550,00 | +%9,33 | KRW 40.350,00 | KRW 44.550,00 | KRW 39.650,00 | 173,66K |
| 2026-06-10 | KRW 40.750,00 | +%0,62 | KRW 40.050,00 | KRW 41.500,00 | KRW 39.550,00 | 63,64K |
| 2026-06-09 | KRW 40.500,00 | +%4,52 | KRW 38.800,00 | KRW 41.700,00 | KRW 38.800,00 | 68,53K |
| 2026-06-08 | KRW 38.750,00 | -%6,51 | KRW 39.050,00 | KRW 39.350,00 | KRW 38.300,00 | 64,58K |
| 2026-06-05 | KRW 41.450,00 | -%1,31 | KRW 42.700,00 | KRW 42.700,00 | KRW 40.050,00 | 54,45K |
| 2026-06-04 | KRW 42.000,00 | +%0,36 | KRW 41.450,00 | KRW 42.450,00 | KRW 40.900,00 | 59,94K |
| 2026-06-02 | KRW 41.850,00 | +%0,72 | KRW 41.250,00 | KRW 42.200,00 | KRW 40.500,00 | 64,36K |
| 2026-06-01 | KRW 41.550,00 | -%3,71 | KRW 42.900,00 | KRW 43.100,00 | KRW 41.000,00 | 113,51K |
| 2026-05-29 | KRW 43.150,00 | -%0,92 | KRW 44.200,00 | KRW 44.650,00 | KRW 42.400,00 | 91,15K |
| 2026-05-28 | KRW 43.550,00 | -%0,57 | KRW 44.350,00 | KRW 44.650,00 | KRW 42.100,00 | 84,76K |
| 2026-05-27 | KRW 43.800,00 | -%5,30 | KRW 46.600,00 | KRW 46.800,00 | KRW 43.750,00 | 92,20K |
| 2026-05-26 | KRW 46.250,00 | -%0,11 | KRW 47.500,00 | KRW 47.500,00 | KRW 45.750,00 | 66,68K |
| 2026-05-22 | KRW 46.300,00 | +%5,11 | KRW 45.200,00 | KRW 46.950,00 | KRW 45.000,00 | 113,85K |
| 2026-05-21 | KRW 44.050,00 | +%1,73 | KRW 44.150,00 | KRW 45.500,00 | KRW 43.750,00 | 79,80K |