LG Energy Solution Ltd. 373220
KRX · Güney Kore · Üretici İmalatı
KRW 360.500,00+3.500,00 (+%0,98)
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 360.500,00 | +%0,98 | KRW 355.000,00 | KRW 362.000,00 | KRW 352.000,00 | 167,63K |
| 2026-09-30 | KRW 357.000,00 | +%1,28 | KRW 354.000,00 | KRW 357.500,00 | KRW 351.500,00 | 191,52K |
| 2026-09-29 | KRW 352.500,00 | -%3,16 | KRW 359.000,00 | KRW 359.000,00 | KRW 348.500,00 | 257,44K |
| 2026-09-28 | KRW 364.000,00 | +%3,56 | KRW 352.000,00 | KRW 368.000,00 |
| KRW 350.500,00 |
| 321,27K |
| 2026-09-23 | KRW 351.500,00 | +%0,29 | KRW 353.500,00 | KRW 359.000,00 | KRW 349.500,00 | 222,73K |
| 2026-09-22 | KRW 350.500,00 | -%0,43 | KRW 358.000,00 | KRW 359.500,00 | KRW 348.000,00 | 259,26K |
| 2026-09-21 | KRW 352.000,00 | -%3,30 | KRW 365.000,00 | KRW 365.500,00 | KRW 351.500,00 | 314,68K |
| 2026-09-18 | KRW 364.000,00 | -%0,27 | KRW 370.500,00 | KRW 371.500,00 | KRW 362.000,00 | 226,68K |
| 2026-09-17 | KRW 365.000,00 | -%0,54 | KRW 367.500,00 | KRW 367.500,00 | KRW 361.000,00 | 172,77K |
| 2026-09-16 | KRW 367.000,00 | +%0,41 | KRW 362.000,00 | KRW 376.000,00 | KRW 361.500,00 | 300,28K |
| 2026-09-15 | KRW 365.500,00 | +%3,98 | KRW 350.000,00 | KRW 371.500,00 | KRW 347.500,00 | 337,24K |
| 2026-09-14 | KRW 351.500,00 | -%2,36 | KRW 356.500,00 | KRW 362.000,00 | KRW 350.000,00 | 192,75K |
| 2026-09-11 | KRW 360.000,00 | -%1,37 | KRW 356.000,00 | KRW 364.000,00 | KRW 352.000,00 | 303,19K |
| 2026-09-10 | KRW 365.000,00 | -%1,62 | KRW 363.500,00 | KRW 374.000,00 | KRW 357.000,00 | 404,58K |
| 2026-09-09 | KRW 371.000,00 | +%6,46 | KRW 350.000,00 | KRW 372.000,00 | KRW 347.000,00 | 438,95K |
| 2026-09-08 | KRW 348.500,00 | -%3,86 | KRW 368.000,00 | KRW 370.000,00 | KRW 348.000,00 | 389,41K |
| 2026-09-07 | KRW 362.500,00 | +%1,12 | KRW 360.500,00 | KRW 364.000,00 | KRW 355.500,00 | 177,38K |
| 2026-09-04 | KRW 358.500,00 | -%1,92 | KRW 366.000,00 | KRW 373.500,00 | KRW 357.500,00 | 288,47K |
| 2026-09-03 | KRW 365.500,00 | +%5,18 | KRW 354.000,00 | KRW 371.500,00 | KRW 348.500,00 | 426,98K |
| 2026-09-02 | KRW 347.500,00 | -%5,31 | KRW 359.500,00 | KRW 364.500,00 | KRW 345.500,00 | 423,64K |
| 2026-09-01 | KRW 367.000,00 | -%2,91 | KRW 378.000,00 | KRW 387.000,00 | KRW 366.500,00 | 330,97K |
| 2026-08-31 | KRW 378.000,00 | +%2,16 | KRW 368.000,00 | KRW 381.000,00 | KRW 365.000,00 | 425,29K |
| 2026-08-28 | KRW 370.000,00 | -%0,13 | KRW 364.000,00 | KRW 373.500,00 | KRW 360.500,00 | 242,98K |
| 2026-08-27 | KRW 370.500,00 | +%5,56 | KRW 353.500,00 | KRW 372.000,00 | KRW 352.000,00 | 432,29K |
| 2026-08-26 | KRW 351.000,00 | +%0,43 | KRW 348.500,00 | KRW 352.000,00 | KRW 343.000,00 | 182,73K |
| 2026-08-25 | KRW 349.500,00 | -%3,45 | KRW 360.000,00 | KRW 362.000,00 | KRW 345.000,00 | 205,50K |
| 2026-08-24 | KRW 362.000,00 | +%5,39 | KRW 347.000,00 | KRW 363.500,00 | KRW 344.500,00 | 374,48K |
| 2026-08-21 | KRW 343.500,00 | -%4,05 | KRW 355.500,00 | KRW 356.000,00 | KRW 341.500,00 | 248,97K |
| 2026-08-20 | KRW 358.000,00 | +%0,14 | KRW 358.000,00 | KRW 367.000,00 | KRW 357.000,00 | 268,00K |
| 2026-08-19 | KRW 357.500,00 | +%1,85 | KRW 344.500,00 | KRW 360.000,00 | KRW 342.000,00 | 270,20K |
| 2026-08-18 | KRW 351.000,00 | -%5,01 | KRW 366.500,00 | KRW 367.000,00 | KRW 350.500,00 | 334,82K |
| 2026-08-14 | KRW 369.500,00 | +%1,09 | KRW 366.000,00 | KRW 371.500,00 | KRW 358.500,00 | 243,46K |
| 2026-08-13 | KRW 365.500,00 | +%1,95 | KRW 361.500,00 | KRW 370.000,00 | KRW 359.500,00 | 321,61K |
| 2026-08-12 | KRW 358.500,00 | +%1,13 | KRW 360.000,00 | KRW 369.500,00 | KRW 353.000,00 | 257,48K |
| 2026-08-11 | KRW 354.500,00 | -%3,54 | KRW 365.000,00 | KRW 371.500,00 | KRW 352.500,00 | 279,26K |
| 2026-08-10 | KRW 367.500,00 | +%2,08 | KRW 356.000,00 | KRW 369.000,00 | KRW 347.500,00 | 247,52K |
| 2026-08-07 | KRW 360.000,00 | +%4,35 | KRW 347.000,00 | KRW 363.000,00 | KRW 346.000,00 | 426,44K |
| 2026-08-06 | KRW 345.000,00 | +%2,83 | KRW 332.500,00 | KRW 345.500,00 | KRW 330.500,00 | 212,23K |
| 2026-08-05 | KRW 335.500,00 | +%2,13 | KRW 336.000,00 | KRW 342.000,00 | KRW 330.000,00 | 286,16K |
| 2026-08-04 | KRW 328.500,00 | +%3,96 | KRW 319.000,00 | KRW 330.500,00 | KRW 315.000,00 | 270,56K |
| 2026-08-03 | KRW 316.000,00 | -%3,66 | KRW 323.500,00 | KRW 323.500,00 | KRW 310.500,00 | 279,36K |
| 2026-07-31 | KRW 328.000,00 | +%2,50 | KRW 328.500,00 | KRW 332.500,00 | KRW 309.000,00 | 491,85K |
| 2026-07-30 | KRW 320.000,00 | +%6,49 | KRW 300.500,00 | KRW 328.000,00 | KRW 298.000,00 | 480,10K |
| 2026-07-29 | KRW 300.500,00 | -%4,30 | KRW 316.000,00 | KRW 319.000,00 | KRW 290.500,00 | 397,14K |
| 2026-07-28 | KRW 314.000,00 | -%5,71 | KRW 328.000,00 | KRW 328.500,00 | KRW 308.000,00 | 338,10K |
| 2026-07-27 | KRW 333.000,00 | +%1,06 | KRW 335.000,00 | KRW 338.000,00 | KRW 328.000,00 | 126,79K |
| 2026-07-24 | KRW 329.500,00 | -%5,32 | KRW 337.500,00 | KRW 342.000,00 | KRW 326.000,00 | 232,86K |
| 2026-07-23 | KRW 348.000,00 | +%8,41 | KRW 322.000,00 | KRW 350.000,00 | KRW 322.000,00 | 327,08K |
| 2026-07-22 | KRW 321.000,00 | +%1,26 | KRW 324.000,00 | KRW 333.500,00 | KRW 321.000,00 | 217,21K |
| 2026-07-21 | KRW 317.000,00 | -%0,16 | KRW 315.500,00 | KRW 324.000,00 | KRW 312.000,00 | 222,07K |
| 2026-07-20 | KRW 317.500,00 | -%4,94 | KRW 331.000,00 | KRW 333.500,00 | KRW 315.500,00 | 310,40K |
| 2026-07-16 | KRW 334.000,00 | -%0,30 | KRW 338.000,00 | KRW 349.000,00 | KRW 329.000,00 | 314,98K |
| 2026-07-15 | KRW 335.000,00 | +%4,04 | KRW 329.500,00 | KRW 341.500,00 | KRW 328.000,00 | 323,30K |
| 2026-07-14 | KRW 322.000,00 | -%1,98 | KRW 332.000,00 | KRW 332.000,00 | KRW 316.500,00 | 368,90K |
| 2026-07-13 | KRW 328.500,00 | +%0,77 | KRW 328.000,00 | KRW 346.000,00 | KRW 325.500,00 | 313,37K |
| 2026-07-10 | KRW 326.000,00 | +%3,99 | KRW 323.000,00 | KRW 333.000,00 | KRW 321.500,00 | 263,15K |
| 2026-07-09 | KRW 313.500,00 | -%0,63 | KRW 316.000,00 | KRW 333.500,00 | KRW 309.500,00 | 505,76K |
| 2026-07-08 | KRW 315.500,00 | -%4,97 | KRW 329.000,00 | KRW 329.500,00 | KRW 312.500,00 | 372,29K |
| 2026-07-07 | KRW 332.000,00 | -%6,35 | KRW 350.000,00 | KRW 352.000,00 | KRW 323.000,00 | 567,09K |
| 2026-07-06 | KRW 354.500,00 | -%2,21 | KRW 362.000,00 | KRW 362.500,00 | KRW 347.500,00 | 330,39K |
| 2026-07-03 | KRW 362.500,00 | +%2,40 | KRW 359.500,00 | KRW 363.500,00 | KRW 342.500,00 | 397,49K |
| 2026-07-02 | KRW 354.000,00 | +%1,72 | KRW 348.500,00 | KRW 363.500,00 | KRW 339.000,00 | 358,14K |
| 2026-07-01 | KRW 348.000,00 | -%3,87 | KRW 366.500,00 | KRW 366.500,00 | KRW 345.000,00 | 395,44K |
| 2026-06-30 | KRW 362.000,00 | -%9,61 | KRW 391.500,00 | KRW 392.000,00 | KRW 362.000,00 | 672,39K |
| 2026-06-29 | KRW 400.500,00 | +%20,81 | KRW 336.000,00 | KRW 400.500,00 | KRW 334.000,00 | 833,10K |
| 2026-06-26 | KRW 331.500,00 | -%5,82 | KRW 353.000,00 | KRW 356.500,00 | KRW 323.000,00 | 582,93K |
| 2026-06-25 | KRW 352.000,00 | -%3,69 | KRW 371.000,00 | KRW 374.000,00 | KRW 352.000,00 | 449,00K |
| 2026-06-24 | KRW 365.500,00 | +%0,97 | KRW 364.500,00 | KRW 368.500,00 | KRW 354.000,00 | 353,22K |
| 2026-06-23 | KRW 362.000,00 | -%6,10 | KRW 387.500,00 | KRW 399.500,00 | KRW 360.000,00 | 484,18K |
| 2026-06-22 | KRW 385.500,00 | -%4,70 | KRW 407.500,00 | KRW 407.500,00 | KRW 385.000,00 | 358,91K |
| 2026-06-19 | KRW 404.500,00 | +%1,13 | KRW 402.000,00 | KRW 422.000,00 | KRW 391.000,00 | 753,31K |
| 2026-06-18 | KRW 400.000,00 | -%3,85 | KRW 411.500,00 | KRW 415.000,00 | KRW 398.000,00 | 342,61K |
| 2026-06-17 | KRW 416.000,00 | +%1,34 | KRW 414.000,00 | KRW 421.500,00 | KRW 406.000,00 | 224,02K |
| 2026-06-16 | KRW 410.500,00 | -%2,38 | KRW 423.000,00 | KRW 423.500,00 | KRW 406.500,00 | 327,49K |
| 2026-06-15 | KRW 420.500,00 | +%5,13 | KRW 412.000,00 | KRW 425.000,00 | KRW 407.000,00 | 312,60K |
| 2026-06-12 | KRW 400.000,00 | +%4,03 | KRW 399.500,00 | KRW 414.000,00 | KRW 392.000,00 | 460,04K |
| 2026-06-11 | KRW 384.500,00 | -%0,26 | KRW 377.000,00 | KRW 392.000,00 | KRW 367.000,00 | 450,78K |
| 2026-06-10 | KRW 385.500,00 | -%2,77 | KRW 393.000,00 | KRW 407.000,00 | KRW 375.000,00 | 52 |
| 2026-06-09 | KRW 396.500,00 | +%2,06 | KRW 393.500,00 | KRW 401.500,00 | KRW 385.500,00 | 420,96K |
| 2026-06-08 | KRW 388.500,00 | -%6,16 | KRW 388.500,00 | KRW 404.000,00 | KRW 383.000,00 | 422,55K |
| 2026-06-05 | KRW 414.000,00 | -%1,90 | KRW 422.500,00 | KRW 428.500,00 | KRW 405.500,00 | 445,12K |
| 2026-06-04 | KRW 422.000,00 | -%4,63 | KRW 448.000,00 | KRW 463.000,00 | KRW 413.500,00 | 708,01K |
| 2026-06-02 | KRW 442.500,00 | -%2,75 | KRW 458.500,00 | KRW 497.500,00 | KRW 438.000,00 | 1,50M |
| 2026-06-01 | KRW 455.000,00 | -%0,66 | KRW 469.500,00 | KRW 476.000,00 | KRW 446.000,00 | 778,39K |
| 2026-05-29 | KRW 458.000,00 | +%3,62 | KRW 444.500,00 | KRW 465.000,00 | KRW 432.000,00 | 1,29M |
| 2026-05-28 | KRW 442.000,00 | +%15,25 | KRW 429.500,00 | KRW 447.000,00 | KRW 413.000,00 | 1,67M |
| 2026-05-27 | KRW 383.500,00 | -%4,01 | KRW 400.500,00 | KRW 404.000,00 | KRW 383.000,00 | 463,46K |
| 2026-05-26 | KRW 399.500,00 | +%0,25 | KRW 408.000,00 | KRW 411.000,00 | KRW 397.000,00 | 321,43K |
| 2026-05-22 | KRW 398.500,00 | -%0,62 | KRW 411.500,00 | KRW 416.000,00 | KRW 394.500,00 | 435,71K |
| 2026-05-21 | KRW 401.000,00 | +%4,29 | KRW 397.500,00 | KRW 401.000,00 | KRW 391.000,00 | 300,98K |