PSK INC 319660
KRX · Güney Kore · Üretici İmalatı
KRW 161.900,00+13.400,00 (+%9,02)
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 161.900,00 | +%9,02 | KRW 147.600,00 | KRW 161.900,00 | KRW 146.900,00 | 371,40K |
| 2026-09-30 | KRW 148.500,00 | -%0,20 | KRW 153.100,00 | KRW 153.300,00 | KRW 146.000,00 | 239,72K |
| 2026-09-29 | KRW 148.800,00 | +%5,53 | KRW 137.900,00 | KRW 148.800,00 | KRW 137.800,00 | 268,23K |
| 2026-09-28 | KRW 141.000,00 | -%2,62 | KRW 139.300,00 | KRW 146.500,00 | KRW 136.400,00 | 274,69K |
| 2026-09-23 | KRW 144.800,00 | +%10,62 | KRW 134.400,00 | KRW 144.900,00 | KRW 131.100,00 | 561,10K |
| 2026-09-22 | KRW 130.900,00 | -%4,38 | KRW 138.500,00 | KRW 139.200,00 | KRW 129.300,00 | 222,89K |
| 2026-09-21 | KRW 136.900,00 | +%7,88 | KRW 129.300,00 | KRW 139.900,00 | KRW 128.100,00 | 405,38K |
| 2026-09-18 | KRW 126.900,00 | +%0,55 | KRW 129.700,00 | KRW 129.700,00 | KRW 125.300,00 | 138,09K |
| 2026-09-17 | KRW 126.200,00 | -%2,55 | KRW 128.600,00 | KRW 131.200,00 | KRW 124.300,00 | 189,93K |
| 2026-09-16 | KRW 129.500,00 | +%9,47 | KRW 118.400,00 | KRW 129.800,00 | KRW 115.200,00 | 278,04K |
| 2026-09-15 | KRW 118.300,00 | +%1,89 | KRW 116.100,00 | KRW 122.400,00 | KRW 115.000,00 | 184,34K |
| 2026-09-14 | KRW 116.100,00 | -%5,61 | KRW 120.100,00 | KRW 121.200,00 | KRW 115.300,00 | 202,52K |
| 2026-09-11 | KRW 123.000,00 | -%5,60 | KRW 126.200,00 | KRW 126.200,00 | KRW 120.100,00 | 611,29K |
| 2026-09-10 | KRW 130.300,00 | -%1,14 | KRW 129.500,00 | KRW 140.900,00 | KRW 126.600,00 | 1,19M |
| 2026-09-09 | KRW 131.800,00 | +%5,02 | KRW 126.800,00 | KRW 132.700,00 | KRW 126.800,00 | 220,18K |
| 2026-09-08 | KRW 125.500,00 | -%2,11 | KRW 128.200,00 | KRW 133.600,00 | KRW 125.400,00 | 339,31K |
| 2026-09-07 | KRW 128.200,00 | +%1,34 | KRW 130.500,00 | KRW 134.400,00 | KRW 123.300,00 | 395,43K |
| 2026-09-04 | KRW 126.500,00 | +%3,35 | KRW 123.600,00 | KRW 128.600,00 | KRW 123.500,00 | 241,70K |
| 2026-09-03 | KRW 122.400,00 | -%1,29 | KRW 126.300,00 | KRW 127.400,00 | KRW 119.600,00 | 208,32K |
| 2026-09-02 | KRW 124.000,00 | -%1,35 | KRW 120.600,00 | KRW 127.000,00 | KRW 118.500,00 | 199,59K |
| 2026-09-01 | KRW 125.700,00 | -%1,57 | KRW 124.000,00 | KRW 126.600,00 | KRW 122.100,00 | 193,41K |
| 2026-08-31 | KRW 127.700,00 | -%0,70 | KRW 127.200,00 | KRW 128.300,00 | KRW 121.000,00 | 250,77K |
| 2026-08-28 | KRW 128.600,00 | -%3,60 | KRW 132.300,00 | KRW 135.800,00 | KRW 128.100,00 | 149,04K |
| 2026-08-27 | KRW 133.400,00 | +%3,01 | KRW 133.600,00 | KRW 135.300,00 | KRW 128.900,00 | 145,21K |
| 2026-08-26 | KRW 129.500,00 | -%0,31 | KRW 129.900,00 | KRW 133.000,00 | KRW 127.100,00 | 208,01K |
| 2026-08-25 | KRW 129.900,00 | +%3,67 | KRW 122.000,00 | KRW 130.000,00 | KRW 119.000,00 | 201,93K |
| 2026-08-24 | KRW 125.300,00 | +%2,54 | KRW 121.000,00 | KRW 129.400,00 | KRW 121.000,00 | 317,08K |
| 2026-08-21 | KRW 122.200,00 | -%6,07 | KRW 126.900,00 | KRW 127.700,00 | KRW 119.500,00 | 286,76K |
| 2026-08-20 | KRW 130.100,00 | +%0,77 | KRW 132.500,00 | KRW 132.900,00 | KRW 127.800,00 | 193,15K |
| 2026-08-19 | KRW 129.100,00 | -%2,20 | KRW 124.300,00 | KRW 134.000,00 | KRW 121.700,00 | 288,47K |
| 2026-08-18 | KRW 132.000,00 | -%1,57 | KRW 135.900,00 | KRW 142.000,00 | KRW 131.100,00 | 478,99K |
| 2026-08-14 | KRW 134.100,00 | -%0,37 | KRW 137.800,00 | KRW 140.500,00 | KRW 126.800,00 | 344,40K |
| 2026-08-13 | KRW 134.600,00 | +%1,36 | KRW 135.100,00 | KRW 139.000,00 | KRW 131.400,00 | 291,49K |
| 2026-08-12 | KRW 132.800,00 | +%2,87 | KRW 130.300,00 | KRW 133.500,00 | KRW 124.900,00 | 367,24K |
| 2026-08-11 | KRW 129.100,00 | -%2,71 | KRW 129.100,00 | KRW 137.700,00 | KRW 125.300,00 | 436,15K |
| 2026-08-10 | KRW 132.700,00 | +%12,08 | KRW 123.000,00 | KRW 133.000,00 | KRW 120.800,00 | 463,39K |
| 2026-08-07 | KRW 118.400,00 | -%2,31 | KRW 123.800,00 | KRW 129.000,00 | KRW 115.700,00 | 275,99K |
| 2026-08-06 | KRW 121.200,00 | -%5,09 | KRW 125.000,00 | KRW 127.700,00 | KRW 117.500,00 | 370,39K |
| 2026-08-05 | KRW 127.700,00 | +%1,35 | KRW 136.400,00 | KRW 136.400,00 | KRW 122.800,00 | 408,20K |
| 2026-08-04 | KRW 126.000,00 | +%0,40 | KRW 130.200,00 | KRW 133.800,00 | KRW 121.200,00 | 435,80K |
| 2026-08-03 | KRW 125.500,00 | -%3,16 | KRW 126.400,00 | KRW 134.800,00 | KRW 122.900,00 | 462,42K |
| 2026-07-31 | KRW 129.600,00 | +%27,81 | KRW 126.400,00 | KRW 130.900,00 | KRW 120.800,00 | 800,24K |
| 2026-07-30 | KRW 101.400,00 | -%11,75 | KRW 109.400,00 | KRW 115.600,00 | KRW 98.000,00 | 682,21K |
| 2026-07-29 | KRW 114.900,00 | -%8,45 | KRW 126.400,00 | KRW 130.900,00 | KRW 102.000,00 | 856,32K |
| 2026-07-28 | KRW 125.500,00 | -%14,04 | KRW 134.000,00 | KRW 134.200,00 | KRW 122.000,00 | 452,24K |
| 2026-07-27 | KRW 146.000,00 | +%1,46 | KRW 145.600,00 | KRW 150.800,00 | KRW 140.800,00 | 407,58K |
| 2026-07-24 | KRW 143.900,00 | -%8,34 | KRW 157.900,00 | KRW 158.700,00 | KRW 140.500,00 | 489,58K |
| 2026-07-23 | KRW 157.000,00 | +%0,19 | KRW 158.100,00 | KRW 166.200,00 | KRW 150.100,00 | 518,94K |
| 2026-07-22 | KRW 156.700,00 | -%7,82 | KRW 177.000,00 | KRW 178.800,00 | KRW 156.700,00 | 698,59K |
| 2026-07-21 | KRW 170.000,00 | -%0,47 | KRW 170.800,00 | KRW 173.400,00 | KRW 162.400,00 | 380,63K |
| 2026-07-20 | KRW 170.800,00 | -%12,59 | KRW 188.100,00 | KRW 195.000,00 | KRW 168.400,00 | 826,03K |
| 2026-07-16 | KRW 195.400,00 | -%4,45 | KRW 198.000,00 | KRW 206.500,00 | KRW 188.100,00 | 528,53K |
| 2026-07-15 | KRW 204.500,00 | +%0,49 | KRW 210.000,00 | KRW 212.000,00 | KRW 192.700,00 | 819,31K |
| 2026-07-14 | KRW 203.500,00 | +%10,24 | KRW 193.000,00 | KRW 205.000,00 | KRW 176.000,00 | 1,04M |
| 2026-07-13 | KRW 184.600,00 | -%2,53 | KRW 197.000,00 | KRW 208.000,00 | KRW 180.800,00 | 1,19M |
| 2026-07-10 | KRW 189.400,00 | +%24,44 | KRW 161.800,00 | KRW 195.300,00 | KRW 157.000,00 | 1,18M |
| 2026-07-09 | KRW 152.200,00 | +%0,53 | KRW 153.200,00 | KRW 161.500,00 | KRW 141.800,00 | 662,12K |
| 2026-07-08 | KRW 151.400,00 | -%6,43 | KRW 153.400,00 | KRW 164.400,00 | KRW 149.800,00 | 457,55K |
| 2026-07-07 | KRW 161.800,00 | -%5,27 | KRW 170.900,00 | KRW 185.300,00 | KRW 150.300,00 | 772,59K |
| 2026-07-06 | KRW 170.800,00 | -%6,31 | KRW 183.100,00 | KRW 191.000,00 | KRW 163.200,00 | 469,59K |
| 2026-07-03 | KRW 182.300,00 | -%0,38 | KRW 182.800,00 | KRW 187.300,00 | KRW 168.600,00 | 552,23K |
| 2026-07-02 | KRW 183.000,00 | -%13,48 | KRW 201.500,00 | KRW 209.000,00 | KRW 179.300,00 | 513,13K |
| 2026-07-01 | KRW 211.500,00 | +%7,85 | KRW 202.000,00 | KRW 219.500,00 | KRW 188.100,00 | 771,93K |
| 2026-06-30 | KRW 196.100,00 | +%10,29 | KRW 184.200,00 | KRW 201.500,00 | KRW 182.200,00 | 666,08K |
| 2026-06-29 | KRW 177.800,00 | -%5,53 | KRW 191.500,00 | KRW 193.500,00 | KRW 172.400,00 | 598,56K |
| 2026-06-26 | KRW 188.200,00 | +%10,32 | KRW 174.100,00 | KRW 195.500,00 | KRW 172.300,00 | 958,94K |
| 2026-06-25 | KRW 170.600,00 | +%0,53 | KRW 181.700,00 | KRW 183.000,00 | KRW 164.400,00 | 442,80K |
| 2026-06-24 | KRW 169.700,00 | +%6,26 | KRW 166.300,00 | KRW 174.100,00 | KRW 159.300,00 | 511,15K |
| 2026-06-23 | KRW 159.700,00 | -%11,38 | KRW 180.000,00 | KRW 180.200,00 | KRW 159.000,00 | 491,69K |
| 2026-06-22 | KRW 180.200,00 | +%9,21 | KRW 161.800,00 | KRW 196.500,00 | KRW 161.800,00 | 971,54K |
| 2026-06-19 | KRW 165.000,00 | -%4,07 | KRW 176.600,00 | KRW 176.800,00 | KRW 160.300,00 | 516,20K |
| 2026-06-18 | KRW 172.000,00 | +%5,91 | KRW 164.000,00 | KRW 179.200,00 | KRW 160.800,00 | 706,47K |
| 2026-06-17 | KRW 162.400,00 | +%0,19 | KRW 160.900,00 | KRW 171.900,00 | KRW 158.000,00 | 493,86K |
| 2026-06-16 | KRW 162.100,00 | -%2,17 | KRW 164.200,00 | KRW 167.400,00 | KRW 158.300,00 | 434,65K |
| 2026-06-15 | KRW 165.700,00 | -%2,47 | KRW 176.300,00 | KRW 184.000,00 | KRW 163.100,00 | 620,97K |
| 2026-06-12 | KRW 169.900,00 | +%13,42 | KRW 171.700,00 | KRW 186.500,00 | KRW 151.000,00 | 1,57M |
| 2026-06-11 | KRW 149.800,00 | +%2,74 | KRW 143.500,00 | KRW 156.500,00 | KRW 138.000,00 | 838,07K |
| 2026-06-10 | KRW 145.800,00 | +%5,50 | KRW 137.500,00 | KRW 161.800,00 | KRW 136.800,00 | 67 |
| 2026-06-09 | KRW 138.200,00 | +%24,28 | KRW 128.700,00 | KRW 144.300,00 | KRW 126.700,00 | 1,13M |
| 2026-06-08 | KRW 111.200,00 | -%12,09 | KRW 120.600,00 | KRW 132.700,00 | KRW 110.800,00 | 733,03K |
| 2026-06-05 | KRW 126.500,00 | +%10,58 | KRW 111.400,00 | KRW 132.500,00 | KRW 108.800,00 | 1,23M |
| 2026-06-04 | KRW 114.400,00 | +%26,27 | KRW 96.100,00 | KRW 117.700,00 | KRW 95.200,00 | 1,01M |
| 2026-06-02 | KRW 90.600,00 | -%3,41 | KRW 91.400,00 | KRW 93.700,00 | KRW 85.100,00 | 531,46K |
| 2026-06-01 | KRW 93.800,00 | -%4,77 | KRW 95.000,00 | KRW 96.500,00 | KRW 92.500,00 | 513,50K |
| 2026-05-29 | KRW 98.500,00 | -%5,29 | KRW 104.500,00 | KRW 105.000,00 | KRW 93.400,00 | 573,43K |
| 2026-05-28 | KRW 104.000,00 | -%2,71 | KRW 106.400,00 | KRW 107.100,00 | KRW 97.800,00 | 424,44K |
| 2026-05-27 | KRW 106.900,00 | -%6,88 | KRW 118.100,00 | KRW 119.800,00 | KRW 105.700,00 | 423,00K |
| 2026-05-26 | KRW 114.800,00 | -%1,80 | KRW 120.200,00 | KRW 121.300,00 | KRW 113.000,00 | 329,53K |
| 2026-05-22 | KRW 116.900,00 | +%6,47 | KRW 109.400,00 | KRW 117.800,00 | KRW 108.000,00 | 312,72K |
| 2026-05-21 | KRW 109.800,00 | +%2,62 | KRW 109.300,00 | KRW 116.500,00 | KRW 106.700,00 | 410,34K |