Xi S&D Inc. 317400
KRX · Güney Kore · Ticari Hizmetler
KRW 9.650,00-160,00 (-%1,63)
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 9.650,00 | -%1,63 | KRW 9.840,00 | KRW 10.070,00 | KRW 9.400,00 | 612,03K |
| 2026-09-30 | KRW 9.810,00 | +%1,98 | KRW 9.750,00 | KRW 10.010,00 | KRW 9.620,00 | 538,40K |
| 2026-09-29 | KRW 9.620,00 | -%1,13 | KRW 9.760,00 | KRW 9.800,00 | KRW 9.170,00 | 910,45K |
| 2026-09-28 | KRW 9.730,00 | -%0,51 | KRW 9.890,00 | KRW 10.330,00 |
| KRW 9.630,00 |
| 598,82K |
| 2026-09-23 | KRW 9.780,00 | -%2,88 | KRW 10.030,00 | KRW 10.170,00 | KRW 9.570,00 | 785,77K |
| 2026-09-22 | KRW 10.070,00 | +%2,86 | KRW 9.800,00 | KRW 10.290,00 | KRW 9.680,00 | 749,86K |
| 2026-09-21 | KRW 9.790,00 | -%1,71 | KRW 9.870,00 | KRW 9.930,00 | KRW 9.510,00 | 798,52K |
| 2026-09-18 | KRW 9.960,00 | -%0,40 | KRW 10.110,00 | KRW 10.700,00 | KRW 9.930,00 | 746,67K |
| 2026-09-17 | KRW 10.000,00 | -%2,34 | KRW 10.360,00 | KRW 10.520,00 | KRW 9.820,00 | 1,06M |
| 2026-09-16 | KRW 10.240,00 | -%8,08 | KRW 11.130,00 | KRW 11.130,00 | KRW 10.200,00 | 860,86K |
| 2026-09-15 | KRW 11.140,00 | +%1,46 | KRW 10.930,00 | KRW 11.470,00 | KRW 10.720,00 | 710,40K |
| 2026-09-14 | KRW 10.980,00 | -%3,09 | KRW 11.120,00 | KRW 11.550,00 | KRW 10.700,00 | 1,24M |
| 2026-09-11 | KRW 11.330,00 | +%13,30 | KRW 9.890,00 | KRW 11.550,00 | KRW 9.810,00 | 1,86M |
| 2026-09-10 | KRW 10.000,00 | -%0,10 | KRW 10.000,00 | KRW 10.260,00 | KRW 9.300,00 | 1,16M |
| 2026-09-09 | KRW 10.010,00 | -%7,31 | KRW 10.700,00 | KRW 10.940,00 | KRW 9.730,00 | 2,37M |
| 2026-09-08 | KRW 10.800,00 | +%1,69 | KRW 10.640,00 | KRW 11.480,00 | KRW 10.510,00 | 1,11M |
| 2026-09-07 | KRW 10.620,00 | -%5,43 | KRW 11.230,00 | KRW 11.270,00 | KRW 10.510,00 | 893,48K |
| 2026-09-04 | KRW 11.230,00 | -%0,09 | KRW 11.300,00 | KRW 11.860,00 | KRW 11.000,00 | 799,27K |
| 2026-09-03 | KRW 11.240,00 | +%10,74 | KRW 10.030,00 | KRW 11.460,00 | KRW 10.030,00 | 1,53M |
| 2026-09-02 | KRW 10.150,00 | -%6,28 | KRW 10.730,00 | KRW 10.830,00 | KRW 9.660,00 | 2,03M |
| 2026-09-01 | KRW 10.830,00 | -%6,40 | KRW 11.570,00 | KRW 11.920,00 | KRW 10.660,00 | 1,14M |
| 2026-08-31 | KRW 11.570,00 | +%2,84 | KRW 11.250,00 | KRW 11.710,00 | KRW 10.890,00 | 943,92K |
| 2026-08-28 | KRW 11.250,00 | +%1,99 | KRW 10.910,00 | KRW 11.500,00 | KRW 10.610,00 | 944,82K |
| 2026-08-27 | KRW 11.030,00 | +%0,73 | KRW 10.950,00 | KRW 11.560,00 | KRW 10.510,00 | 1,12M |
| 2026-08-26 | KRW 10.950,00 | +%7,88 | KRW 10.310,00 | KRW 10.990,00 | KRW 10.000,00 | 1,27M |
| 2026-08-25 | KRW 10.150,00 | -%1,17 | KRW 10.270,00 | KRW 10.500,00 | KRW 9.610,00 | 1,11M |
| 2026-08-24 | KRW 10.270,00 | +%2,50 | KRW 10.060,00 | KRW 10.880,00 | KRW 9.660,00 | 1,34M |
| 2026-08-21 | KRW 10.020,00 | -%1,38 | KRW 9.960,00 | KRW 10.300,00 | KRW 9.150,00 | 2,31M |
| 2026-08-20 | KRW 10.160,00 | -%6,79 | KRW 10.600,00 | KRW 11.000,00 | KRW 9.920,00 | 1,68M |
| 2026-08-19 | KRW 10.900,00 | +%7,92 | KRW 9.790,00 | KRW 11.080,00 | KRW 9.480,00 | 2,43M |
| 2026-08-18 | KRW 10.100,00 | +%0,70 | KRW 9.840,00 | KRW 10.950,00 | KRW 9.760,00 | 2,22M |
| 2026-08-14 | KRW 10.030,00 | +%5,69 | KRW 9.450,00 | KRW 10.390,00 | KRW 9.140,00 | 2,20M |
| 2026-08-13 | KRW 9.490,00 | +%8,21 | KRW 8.770,00 | KRW 9.670,00 | KRW 8.510,00 | 2,60M |
| 2026-08-12 | KRW 8.770,00 | +%4,03 | KRW 8.460,00 | KRW 9.260,00 | KRW 8.320,00 | 1,79M |
| 2026-08-11 | KRW 8.430,00 | -%3,66 | KRW 8.750,00 | KRW 9.160,00 | KRW 8.230,00 | 1,41M |
| 2026-08-10 | KRW 8.750,00 | +%5,17 | KRW 8.080,00 | KRW 9.140,00 | KRW 8.000,00 | 2,36M |
| 2026-08-07 | KRW 8.320,00 | +%2,21 | KRW 8.210,00 | KRW 9.050,00 | KRW 8.020,00 | 3,17M |
| 2026-08-06 | KRW 8.140,00 | +%8,10 | KRW 7.410,00 | KRW 8.700,00 | KRW 7.330,00 | 3,04M |
| 2026-08-05 | KRW 7.530,00 | -%1,83 | KRW 7.670,00 | KRW 8.710,00 | KRW 7.340,00 | 1,80M |
| 2026-08-04 | KRW 7.670,00 | +%14,99 | KRW 6.920,00 | KRW 7.990,00 | KRW 6.720,00 | 1,95M |
| 2026-08-03 | KRW 6.670,00 | +%4,22 | KRW 6.360,00 | KRW 6.970,00 | KRW 6.150,00 | 846,47K |
| 2026-07-31 | KRW 6.400,00 | +%14,90 | KRW 5.950,00 | KRW 6.510,00 | KRW 5.700,00 | 850,60K |
| 2026-07-30 | KRW 5.570,00 | +%1,64 | KRW 5.360,00 | KRW 5.950,00 | KRW 5.330,00 | 753,55K |
| 2026-07-29 | KRW 5.480,00 | -%7,74 | KRW 5.970,00 | KRW 6.000,00 | KRW 4.965,00 | 1,76M |
| 2026-07-28 | KRW 5.940,00 | -%15,74 | KRW 6.760,00 | KRW 7.000,00 | KRW 5.520,00 | 1,92M |
| 2026-07-27 | KRW 7.050,00 | -%6,75 | KRW 7.780,00 | KRW 8.160,00 | KRW 6.750,00 | 1,31M |
| 2026-07-24 | KRW 7.560,00 | -%8,36 | KRW 8.160,00 | KRW 8.300,00 | KRW 7.500,00 | 1,88M |
| 2026-07-23 | KRW 8.250,00 | +%27,51 | KRW 6.470,00 | KRW 8.410,00 | KRW 6.420,00 | 6,37M |
| 2026-07-22 | KRW 6.470,00 | +%7,83 | KRW 6.000,00 | KRW 7.090,00 | KRW 5.850,00 | 2,36M |
| 2026-07-21 | KRW 6.000,00 | +%9,09 | KRW 5.500,00 | KRW 6.070,00 | KRW 5.360,00 | 1,37M |
| 2026-07-20 | KRW 5.500,00 | +%7,21 | KRW 5.130,00 | KRW 5.770,00 | KRW 4.995,00 | 1,14M |
| 2026-07-16 | KRW 5.130,00 | +%2,60 | KRW 4.990,00 | KRW 5.190,00 | KRW 4.810,00 | 548,57K |
| 2026-07-15 | KRW 5.000,00 | +%9,41 | KRW 4.580,00 | KRW 5.090,00 | KRW 4.580,00 | 396,30K |
| 2026-07-14 | KRW 4.570,00 | -%3,79 | KRW 4.795,00 | KRW 4.850,00 | KRW 4.465,00 | 279,90K |
| 2026-07-13 | KRW 4.750,00 | -%5,19 | KRW 5.120,00 | KRW 5.120,00 | KRW 4.735,00 | 277,25K |
| 2026-07-10 | KRW 5.010,00 | +%10,72 | KRW 4.615,00 | KRW 5.150,00 | KRW 4.565,00 | 427,62K |
| 2026-07-09 | KRW 4.525,00 | -%5,14 | KRW 4.850,00 | KRW 4.890,00 | KRW 4.480,00 | 296,20K |
| 2026-07-08 | KRW 4.770,00 | -%3,34 | KRW 5.000,00 | KRW 5.000,00 | KRW 4.600,00 | 348,75K |
| 2026-07-07 | KRW 4.935,00 | +%6,02 | KRW 4.775,00 | KRW 5.230,00 | KRW 4.650,00 | 780,84K |
| 2026-07-06 | KRW 4.655,00 | +%1,20 | KRW 4.600,00 | KRW 4.840,00 | KRW 4.560,00 | 259,17K |
| 2026-07-03 | KRW 4.600,00 | -%1,60 | KRW 4.640,00 | KRW 4.690,00 | KRW 4.470,00 | 276,68K |
| 2026-07-02 | KRW 4.675,00 | +%1,19 | KRW 4.650,00 | KRW 4.805,00 | KRW 4.495,00 | 310,99K |
| 2026-07-01 | KRW 4.620,00 | +%8,45 | KRW 4.270,00 | KRW 4.675,00 | KRW 4.260,00 | 495,07K |
| 2026-06-30 | KRW 4.260,00 | +%5,58 | KRW 4.035,00 | KRW 4.340,00 | KRW 3.930,00 | 539,03K |
| 2026-06-29 | KRW 4.035,00 | +%20,09 | KRW 3.360,00 | KRW 4.080,00 | KRW 3.360,00 | 453,96K |
| 2026-06-26 | KRW 3.360,00 | -%0,59 | KRW 3.360,00 | KRW 3.360,00 | KRW 3.210,00 | 193,52K |
| 2026-06-25 | KRW 3.380,00 | +%0,45 | KRW 3.305,00 | KRW 3.515,00 | KRW 3.305,00 | 93,02K |
| 2026-06-24 | KRW 3.365,00 | -%0,15 | KRW 3.370,00 | KRW 3.405,00 | KRW 3.295,00 | 69,30K |
| 2026-06-23 | KRW 3.370,00 | -%3,71 | KRW 3.500,00 | KRW 3.500,00 | KRW 3.360,00 | 81,57K |
| 2026-06-22 | KRW 3.500,00 | -%0,14 | KRW 3.535,00 | KRW 3.535,00 | KRW 3.420,00 | 44,34K |
| 2026-06-19 | KRW 3.505,00 | -%1,54 | KRW 3.560,00 | KRW 3.565,00 | KRW 3.425,00 | 77,21K |
| 2026-06-18 | KRW 3.560,00 | -%3,39 | KRW 3.690,00 | KRW 3.695,00 | KRW 3.555,00 | 82,80K |
| 2026-06-17 | KRW 3.685,00 | -%1,73 | KRW 3.795,00 | KRW 3.825,00 | KRW 3.680,00 | 122,55K |
| 2026-06-16 | KRW 3.750,00 | +%2,18 | KRW 3.710,00 | KRW 3.835,00 | KRW 3.655,00 | 105,03K |
| 2026-06-15 | KRW 3.670,00 | -%0,27 | KRW 3.765,00 | KRW 3.795,00 | KRW 3.650,00 | 76,23K |
| 2026-06-12 | KRW 3.680,00 | +%7,76 | KRW 3.525,00 | KRW 3.765,00 | KRW 3.470,00 | 193,12K |
| 2026-06-11 | KRW 3.415,00 | -%0,15 | KRW 3.390,00 | KRW 3.465,00 | KRW 3.355,00 | 66,28K |
| 2026-06-10 | KRW 3.420,00 | -%2,15 | KRW 3.480,00 | KRW 3.540,00 | KRW 3.395,00 | 50,70K |
| 2026-06-09 | KRW 3.495,00 | +%3,25 | KRW 3.505,00 | KRW 3.600,00 | KRW 3.415,00 | 168,77K |
| 2026-06-08 | KRW 3.385,00 | -%5,58 | KRW 3.580,00 | KRW 3.580,00 | KRW 3.335,00 | 197,62K |
| 2026-06-05 | KRW 3.585,00 | -%3,37 | KRW 3.710,00 | KRW 3.750,00 | KRW 3.540,00 | 84,35K |
| 2026-06-04 | KRW 3.710,00 | +%1,78 | KRW 3.645,00 | KRW 3.760,00 | KRW 3.580,00 | 71,44K |
| 2026-06-02 | KRW 3.645,00 | +%1,11 | KRW 3.610,00 | KRW 3.760,00 | KRW 3.535,00 | 202,14K |
| 2026-06-01 | KRW 3.605,00 | -%3,35 | KRW 3.730,00 | KRW 3.825,00 | KRW 3.600,00 | 208,78K |
| 2026-05-29 | KRW 3.730,00 | -%2,36 | KRW 3.820,00 | KRW 3.840,00 | KRW 3.685,00 | 128,41K |
| 2026-05-28 | KRW 3.820,00 | +%1,46 | KRW 3.815,00 | KRW 3.820,00 | KRW 3.670,00 | 125,75K |
| 2026-05-27 | KRW 3.765,00 | -%4,08 | KRW 3.925,00 | KRW 3.925,00 | KRW 3.750,00 | 169,14K |
| 2026-05-26 | KRW 3.925,00 | -%2,85 | KRW 4.040,00 | KRW 4.075,00 | KRW 3.920,00 | 132,96K |
| 2026-05-22 | KRW 4.040,00 | +%3,46 | KRW 3.910,00 | KRW 4.060,00 | KRW 3.910,00 | 127,10K |
| 2026-05-21 | KRW 3.905,00 | -%0,64 | KRW 3.940,00 | KRW 3.985,00 | KRW 3.880,00 | 239,46K |