IL SEUNG Co. LTD 333430
KRX · Güney Kore · Üretici İmalatı
KRW 3.900,00-5,00 (-%0,13)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3.900,00 | -%0,13 | KRW 3.905,00 | KRW 3.975,00 | KRW 3.875,00 | 141,76K |
| 2026-10-01 | KRW 3.905,00 | +%3,44 | KRW 3.810,00 | KRW 4.190,00 | KRW 3.795,00 | 782,03K |
| 2026-09-30 | KRW 3.775,00 | +%3,71 | KRW 3.715,00 | KRW 3.855,00 | KRW 3.700,00 | 199,19K |
| 2026-09-29 | KRW 3.640,00 | -%4,08 | KRW 3.765,00 | KRW 3.785,00 | KRW 3.610,00 | 82,61K |
| 2026-09-28 | KRW 3.795,00 | +%1,47 | KRW 3.740,00 | KRW 3.840,00 | KRW 3.700,00 | 103,83K |
| 2026-09-23 | KRW 3.740,00 | -%0,93 | KRW 3.765,00 | KRW 3.805,00 | KRW 3.695,00 | 63,19K |
| 2026-09-22 | KRW 3.775,00 | -%1,05 | KRW 3.825,00 | KRW 3.860,00 | KRW 3.750,00 | 61,90K |
| 2026-09-21 | KRW 3.815,00 | -%1,17 | KRW 3.835,00 | KRW 3.850,00 | KRW 3.770,00 | 94,30K |
| 2026-09-18 | KRW 3.860,00 | +%0,39 | KRW 3.880,00 | KRW 3.895,00 | KRW 3.800,00 | 110,22K |
| 2026-09-17 | KRW 3.845,00 | +%4,34 | KRW 3.655,00 | KRW 4.010,00 | KRW 3.655,00 | 383,44K |
| 2026-09-16 | KRW 3.685,00 | -%1,60 | KRW 3.785,00 | KRW 3.785,00 | KRW 3.640,00 | 123,11K |
| 2026-09-15 | KRW 3.745,00 | -%1,96 | KRW 3.785,00 | KRW 3.820,00 | KRW 3.700,00 | 119,75K |
| 2026-09-14 | KRW 3.820,00 | -%0,26 | KRW 3.765,00 | KRW 3.930,00 | KRW 3.755,00 | 131,82K |
| 2026-09-11 | KRW 3.830,00 | -%0,91 | KRW 3.805,00 | KRW 3.970,00 | KRW 3.750,00 | 150,56K |
| 2026-09-10 | KRW 3.865,00 | -%3,13 | KRW 3.930,00 | KRW 4.085,00 | KRW 3.830,00 | 209,77K |
| 2026-09-09 | KRW 3.990,00 | +%5,14 | KRW 3.880,00 | KRW 4.125,00 | KRW 3.825,00 | 775,41K |
| 2026-09-08 | KRW 3.795,00 | -%0,26 | KRW 3.835,00 | KRW 3.965,00 | KRW 3.775,00 | 179,57K |
| 2026-09-07 | KRW 3.805,00 | -%0,91 | KRW 3.885,00 | KRW 3.885,00 | KRW 3.765,00 | 186,56K |
| 2026-09-04 | KRW 3.840,00 | +%2,13 | KRW 3.745,00 | KRW 3.885,00 | KRW 3.620,00 | 264,68K |
| 2026-09-03 | KRW 3.760,00 | +%4,16 | KRW 3.710,00 | KRW 4.230,00 | KRW 3.650,00 | 1,91M |
| 2026-09-02 | KRW 3.610,00 | -%2,83 | KRW 3.710,00 | KRW 3.710,00 | KRW 3.605,00 | 50,32K |
| 2026-09-01 | KRW 3.715,00 | -%1,33 | KRW 3.755,00 | KRW 3.775,00 | KRW 3.660,00 | 58,49K |
| 2026-08-31 | KRW 3.765,00 | -%0,92 | KRW 3.760,00 | KRW 3.790,00 | KRW 3.600,00 | 50,86K |
| 2026-08-28 | KRW 3.800,00 | -%0,78 | KRW 3.830,00 | KRW 3.900,00 | KRW 3.790,00 | 69,35K |
| 2026-08-27 | KRW 3.830,00 | -%0,91 | KRW 3.855,00 | KRW 3.960,00 | KRW 3.820,00 | 151,80K |
| 2026-08-26 | KRW 3.865,00 | -%0,13 | KRW 3.830,00 | KRW 3.900,00 | KRW 3.780,00 | 109,54K |
| 2026-08-25 | KRW 3.870,00 | +%4,88 | KRW 3.640,00 | KRW 3.870,00 | KRW 3.570,00 | 135,10K |
| 2026-08-24 | KRW 3.690,00 | -%0,67 | KRW 3.735,00 | KRW 3.800,00 | KRW 3.670,00 | 111,38K |
| 2026-08-21 | KRW 3.715,00 | -%3,00 | KRW 3.755,00 | KRW 3.815,00 | KRW 3.650,00 | 200,09K |
| 2026-08-20 | KRW 3.830,00 | +%0,26 | KRW 3.855,00 | KRW 3.940,00 | KRW 3.810,00 | 115,72K |
| 2026-08-19 | KRW 3.820,00 | -%4,74 | KRW 3.900,00 | KRW 3.950,00 | KRW 3.805,00 | 187,63K |
| 2026-08-18 | KRW 4.010,00 | -%4,30 | KRW 4.090,00 | KRW 4.235,00 | KRW 3.950,00 | 345,59K |
| 2026-08-14 | KRW 4.190,00 | +%0,12 | KRW 4.405,00 | KRW 4.565,00 | KRW 4.170,00 | 2,35M |
| 2026-08-13 | KRW 4.185,00 | +%2,83 | KRW 4.105,00 | KRW 4.215,00 | KRW 4.015,00 | 525,01K |
| 2026-08-12 | KRW 4.070,00 | +%0,49 | KRW 4.050,00 | KRW 4.110,00 | KRW 3.905,00 | 303,93K |
| 2026-08-11 | KRW 4.050,00 | -%2,41 | KRW 4.130,00 | KRW 4.165,00 | KRW 4.010,00 | 367,18K |
| 2026-08-10 | KRW 4.150,00 | +%3,75 | KRW 4.010,00 | KRW 4.395,00 | KRW 3.985,00 | 1,36M |
| 2026-08-07 | KRW 4.000,00 | -%6,87 | KRW 4.255,00 | KRW 4.275,00 | KRW 3.995,00 | 462,19K |
| 2026-08-06 | KRW 4.295,00 | -%2,83 | KRW 4.500,00 | KRW 4.500,00 | KRW 4.175,00 | 963,46K |
| 2026-08-05 | KRW 4.420,00 | +%7,80 | KRW 4.190,00 | KRW 4.550,00 | KRW 4.110,00 | 4,41M |
| 2026-08-04 | KRW 4.100,00 | +%3,67 | KRW 3.970,00 | KRW 4.365,00 | KRW 3.940,00 | 5,00M |
| 2026-08-03 | KRW 3.955,00 | -%1,25 | KRW 3.975,00 | KRW 4.285,00 | KRW 3.815,00 | 3,36M |
| 2026-07-31 | KRW 4.005,00 | +%8,83 | KRW 3.610,00 | KRW 4.260,00 | KRW 3.595,00 | 8,93M |
| 2026-07-30 | KRW 3.680,00 | +%11,85 | KRW 3.090,00 | KRW 4.030,00 | KRW 3.070,00 | 9,36M |
| 2026-07-29 | KRW 3.290,00 | -%6,67 | KRW 3.770,00 | KRW 4.005,00 | KRW 3.110,00 | 4,03M |
| 2026-07-28 | KRW 3.525,00 | -%6,00 | KRW 3.725,00 | KRW 4.680,00 | KRW 3.410,00 | 12,47M |
| 2026-07-27 | KRW 3.750,00 | -%8,76 | KRW 3.900,00 | KRW 4.275,00 | KRW 3.615,00 | 2,76M |
| 2026-07-24 | KRW 4.110,00 | +%29,86 | KRW 3.165,00 | KRW 4.110,00 | KRW 3.105,00 | 1,78M |
| 2026-07-23 | KRW 3.165,00 | +%5,15 | KRW 3.000,00 | KRW 3.175,00 | KRW 3.000,00 | 47,74K |
| 2026-07-22 | KRW 3.010,00 | +%1,35 | KRW 2.995,00 | KRW 3.110,00 | KRW 2.995,00 | 40,79K |
| 2026-07-21 | KRW 2.970,00 | +%0,17 | KRW 2.850,00 | KRW 3.035,00 | KRW 2.850,00 | 55,48K |
| 2026-07-20 | KRW 2.965,00 | -%1,98 | KRW 3.030,00 | KRW 3.300,00 | KRW 2.945,00 | 114,50K |
| 2026-07-16 | KRW 3.025,00 | -%3,35 | KRW 3.180,00 | KRW 3.225,00 | KRW 3.025,00 | 69,79K |
| 2026-07-15 | KRW 3.130,00 | +%3,99 | KRW 2.995,00 | KRW 3.150,00 | KRW 2.995,00 | 40,88K |
| 2026-07-14 | KRW 3.010,00 | +%1,52 | KRW 2.980,00 | KRW 3.055,00 | KRW 2.850,00 | 93,62K |
| 2026-07-13 | KRW 2.965,00 | -%8,20 | KRW 3.215,00 | KRW 3.325,00 | KRW 2.960,00 | 77,90K |
| 2026-07-10 | KRW 3.230,00 | +%6,95 | KRW 3.015,00 | KRW 3.280,00 | KRW 3.015,00 | 63,25K |
| 2026-07-09 | KRW 3.020,00 | +%1,51 | KRW 2.905,00 | KRW 3.120,00 | KRW 2.905,00 | 93,91K |
| 2026-07-08 | KRW 2.975,00 | -%6,74 | KRW 3.085,00 | KRW 3.235,00 | KRW 2.935,00 | 143,16K |
| 2026-07-07 | KRW 3.190,00 | -%6,31 | KRW 3.335,00 | KRW 3.365,00 | KRW 3.120,00 | 73,44K |
| 2026-07-06 | KRW 3.405,00 | +%1,95 | KRW 3.330,00 | KRW 3.535,00 | KRW 3.305,00 | 72,93K |
| 2026-07-03 | KRW 3.340,00 | -%0,74 | KRW 3.340,00 | KRW 3.425,00 | KRW 3.100,00 | 57,30K |
| 2026-07-02 | KRW 3.365,00 | -%5,08 | KRW 3.435,00 | KRW 3.550,00 | KRW 3.350,00 | 68,93K |
| 2026-07-01 | KRW 3.545,00 | +%4,57 | KRW 3.390,00 | KRW 3.630,00 | KRW 3.390,00 | 50,03K |
| 2026-06-30 | KRW 3.390,00 | -%6,22 | KRW 3.575,00 | KRW 3.615,00 | KRW 3.380,00 | 77,17K |
| 2026-06-29 | KRW 3.615,00 | +%11,57 | KRW 3.120,00 | KRW 3.635,00 | KRW 3.120,00 | 73,52K |
| 2026-06-26 | KRW 3.240,00 | -%6,49 | KRW 3.440,00 | KRW 3.445,00 | KRW 3.115,00 | 143,75K |
| 2026-06-25 | KRW 3.465,00 | -%1,56 | KRW 3.475,00 | KRW 3.615,00 | KRW 3.405,00 | 70,41K |
| 2026-06-24 | KRW 3.520,00 | +%3,68 | KRW 3.395,00 | KRW 3.525,00 | KRW 3.350,00 | 117,49K |
| 2026-06-23 | KRW 3.395,00 | -%9,71 | KRW 3.730,00 | KRW 3.770,00 | KRW 3.390,00 | 148,78K |
| 2026-06-22 | KRW 3.760,00 | -%2,08 | KRW 3.860,00 | KRW 4.090,00 | KRW 3.690,00 | 114,70K |
| 2026-06-19 | KRW 3.840,00 | -%4,60 | KRW 3.960,00 | KRW 4.075,00 | KRW 3.710,00 | 81,52K |
| 2026-06-18 | KRW 4.025,00 | -%4,17 | KRW 4.250,00 | KRW 4.280,00 | KRW 4.000,00 | 67,64K |
| 2026-06-17 | KRW 4.200,00 | %0,00 | KRW 4.205,00 | KRW 4.380,00 | KRW 4.180,00 | 103,44K |
| 2026-06-16 | KRW 4.200,00 | +%2,44 | KRW 4.095,00 | KRW 4.210,00 | KRW 4.065,00 | 44,89K |
| 2026-06-15 | KRW 4.100,00 | +%4,73 | KRW 4.010,00 | KRW 4.165,00 | KRW 4.010,00 | 76,47K |
| 2026-06-12 | KRW 3.915,00 | +%2,09 | KRW 3.890,00 | KRW 4.040,00 | KRW 3.880,00 | 105,40K |
| 2026-06-11 | KRW 3.835,00 | +%2,13 | KRW 3.755,00 | KRW 3.840,00 | KRW 3.635,00 | 42,76K |
| 2026-06-10 | KRW 3.755,00 | -%0,40 | KRW 3.690,00 | KRW 3.985,00 | KRW 3.680,00 | 72,05K |
| 2026-06-09 | KRW 3.770,00 | +%7,25 | KRW 3.445,00 | KRW 3.805,00 | KRW 3.445,00 | 128,18K |
| 2026-06-08 | KRW 3.515,00 | -%9,64 | KRW 3.625,00 | KRW 3.800,00 | KRW 3.360,00 | 178,71K |
| 2026-06-05 | KRW 3.890,00 | -%5,58 | KRW 4.085,00 | KRW 4.095,00 | KRW 3.830,00 | 70,64K |
| 2026-06-04 | KRW 4.120,00 | +%4,57 | KRW 3.995,00 | KRW 4.270,00 | KRW 3.995,00 | 84,74K |
| 2026-06-02 | KRW 3.940,00 | -%4,95 | KRW 4.050,00 | KRW 4.340,00 | KRW 3.865,00 | 151,95K |
| 2026-06-01 | KRW 4.145,00 | -%1,66 | KRW 4.100,00 | KRW 4.355,00 | KRW 4.015,00 | 90,90K |
| 2026-05-29 | KRW 4.215,00 | -%4,20 | KRW 4.510,00 | KRW 4.510,00 | KRW 4.110,00 | 83,47K |
| 2026-05-28 | KRW 4.400,00 | -%2,87 | KRW 4.530,00 | KRW 4.610,00 | KRW 4.240,00 | 92,78K |
| 2026-05-27 | KRW 4.530,00 | -%6,21 | KRW 4.835,00 | KRW 4.900,00 | KRW 4.515,00 | 180,98K |
| 2026-05-26 | KRW 4.830,00 | +%1,05 | KRW 4.870,00 | KRW 5.060,00 | KRW 4.800,00 | 135,90K |
| 2026-05-22 | KRW 4.780,00 | +%1,70 | KRW 4.720,00 | KRW 4.855,00 | KRW 4.720,00 | 98,17K |