LX Holdings Corp. 383800
KRX · Güney Kore · Finans
KRW 8.040,00-20,00 (-%0,25)
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 8.040,00 | -%0,25 | KRW 8.100,00 | KRW 8.100,00 | KRW 8.010,00 | 40,35K |
| 2026-09-30 | KRW 8.060,00 | -%0,86 | KRW 8.150,00 | KRW 8.170,00 | KRW 8.040,00 | 50,03K |
| 2026-09-29 | KRW 8.130,00 | -%1,09 | KRW 8.230,00 | KRW 8.230,00 | KRW 8.070,00 | 48,04K |
| 2026-09-28 | KRW 8.220,00 | +%1,11 | KRW 8.090,00 | KRW 8.240,00 | KRW 8.070,00 | 175,59K |
| 2026-09-23 | KRW 8.130,00 | +%0,25 | KRW 8.120,00 | KRW 8.130,00 | KRW 8.050,00 | 99,58K |
| 2026-09-22 | KRW 8.110,00 | +%0,62 | KRW 8.000,00 | KRW 8.130,00 | KRW 8.000,00 | 131,56K |
| 2026-09-21 | KRW 8.060,00 | +%0,88 | KRW 8.000,00 | KRW 8.070,00 | KRW 7.970,00 | 94,89K |
| 2026-09-18 | KRW 7.990,00 | -%0,87 | KRW 8.060,00 | KRW 8.090,00 | KRW 7.990,00 | 108,61K |
| 2026-09-17 | KRW 8.060,00 | -%0,49 | KRW 8.090,00 | KRW 8.130,00 | KRW 7.980,00 | 89,06K |
| 2026-09-16 | KRW 8.100,00 | +%1,12 | KRW 8.040,00 | KRW 8.100,00 | KRW 8.000,00 | 53,31K |
| 2026-09-15 | KRW 8.010,00 | %0,00 | KRW 8.080,00 | KRW 8.080,00 | KRW 7.990,00 | 22,72K |
| 2026-09-14 | KRW 8.010,00 | -%0,99 | KRW 8.040,00 | KRW 8.090,00 | KRW 7.980,00 | 27,72K |
| 2026-09-11 | KRW 8.090,00 | +%0,62 | KRW 8.040,00 | KRW 8.140,00 | KRW 8.000,00 | 47,30K |
| 2026-09-10 | KRW 8.040,00 | +%0,88 | KRW 8.010,00 | KRW 8.110,00 | KRW 7.960,00 | 57,20K |
| 2026-09-09 | KRW 7.970,00 | -%2,21 | KRW 8.030,00 | KRW 8.090,00 | KRW 7.940,00 | 143,86K |
| 2026-09-08 | KRW 8.150,00 | -%1,33 | KRW 8.280,00 | KRW 8.300,00 | KRW 8.150,00 | 39,15K |
| 2026-09-07 | KRW 8.260,00 | +%0,85 | KRW 8.160,00 | KRW 8.280,00 | KRW 8.160,00 | 29,99K |
| 2026-09-04 | KRW 8.190,00 | +%0,86 | KRW 8.230,00 | KRW 8.230,00 | KRW 8.090,00 | 53,26K |
| 2026-09-03 | KRW 8.120,00 | +%0,50 | KRW 8.080,00 | KRW 8.220,00 | KRW 8.070,00 | 37,43K |
| 2026-09-02 | KRW 8.080,00 | -%2,30 | KRW 8.250,00 | KRW 8.260,00 | KRW 8.070,00 | 62,76K |
| 2026-09-01 | KRW 8.270,00 | +%1,10 | KRW 8.200,00 | KRW 8.290,00 | KRW 8.170,00 | 83,31K |
| 2026-08-31 | KRW 8.180,00 | +%0,12 | KRW 8.190,00 | KRW 8.270,00 | KRW 8.130,00 | 64,35K |
| 2026-08-28 | KRW 8.170,00 | +%0,12 | KRW 8.150,00 | KRW 8.270,00 | KRW 8.100,00 | 49,03K |
| 2026-08-27 | KRW 8.160,00 | -%1,81 | KRW 8.300,00 | KRW 8.390,00 | KRW 8.150,00 | 66,18K |
| 2026-08-26 | KRW 8.310,00 | +%1,71 | KRW 8.220,00 | KRW 8.310,00 | KRW 8.130,00 | 64,10K |
| 2026-08-25 | KRW 8.170,00 | +%0,25 | KRW 8.150,00 | KRW 8.240,00 | KRW 8.070,00 | 62,11K |
| 2026-08-24 | KRW 8.150,00 | +%0,87 | KRW 8.000,00 | KRW 8.150,00 | KRW 7.980,00 | 62,23K |
| 2026-08-21 | KRW 8.080,00 | +%1,00 | KRW 7.990,00 | KRW 8.080,00 | KRW 7.930,00 | 98,13K |
| 2026-08-20 | KRW 8.000,00 | -%0,62 | KRW 8.170,00 | KRW 8.180,00 | KRW 7.950,00 | 97,63K |
| 2026-08-19 | KRW 8.050,00 | -%2,42 | KRW 8.030,00 | KRW 8.120,00 | KRW 7.910,00 | 54,59K |
| 2026-08-18 | KRW 8.250,00 | -%0,48 | KRW 8.300,00 | KRW 8.340,00 | KRW 8.060,00 | 70,63K |
| 2026-08-14 | KRW 8.290,00 | +%2,73 | KRW 8.070,00 | KRW 8.290,00 | KRW 8.070,00 | 53,26K |
| 2026-08-13 | KRW 8.070,00 | %0,00 | KRW 8.090,00 | KRW 8.150,00 | KRW 8.010,00 | 44,73K |
| 2026-08-12 | KRW 8.070,00 | -%0,62 | KRW 8.280,00 | KRW 8.280,00 | KRW 8.050,00 | 129,93K |
| 2026-08-11 | KRW 8.120,00 | +%1,50 | KRW 8.040,00 | KRW 8.250,00 | KRW 7.980,00 | 125,44K |
| 2026-08-10 | KRW 8.000,00 | +%2,96 | KRW 7.810,00 | KRW 8.000,00 | KRW 7.790,00 | 59,12K |
| 2026-08-07 | KRW 7.770,00 | +%0,13 | KRW 7.740,00 | KRW 7.880,00 | KRW 7.700,00 | 71,13K |
| 2026-08-06 | KRW 7.760,00 | -%0,89 | KRW 7.800,00 | KRW 7.850,00 | KRW 7.690,00 | 62,55K |
| 2026-08-05 | KRW 7.830,00 | +%1,56 | KRW 7.800,00 | KRW 7.860,00 | KRW 7.700,00 | 94,20K |
| 2026-08-04 | KRW 7.710,00 | +%1,05 | KRW 7.640,00 | KRW 7.750,00 | KRW 7.620,00 | 49,82K |
| 2026-08-03 | KRW 7.630,00 | -%1,04 | KRW 7.710,00 | KRW 7.850,00 | KRW 7.600,00 | 89,92K |
| 2026-07-31 | KRW 7.710,00 | +%3,63 | KRW 7.650,00 | KRW 7.710,00 | KRW 7.510,00 | 136,13K |
| 2026-07-30 | KRW 7.440,00 | +%0,27 | KRW 7.170,00 | KRW 7.660,00 | KRW 7.170,00 | 125,44K |
| 2026-07-29 | KRW 7.420,00 | -%3,39 | KRW 7.690,00 | KRW 7.770,00 | KRW 7.210,00 | 191,04K |
| 2026-07-28 | KRW 7.680,00 | -%2,41 | KRW 7.700,00 | KRW 7.860,00 | KRW 7.640,00 | 83,99K |
| 2026-07-27 | KRW 7.870,00 | -%0,51 | KRW 7.920,00 | KRW 8.000,00 | KRW 7.830,00 | 44,51K |
| 2026-07-24 | KRW 7.910,00 | +%0,38 | KRW 7.780,00 | KRW 8.070,00 | KRW 7.780,00 | 102,23K |
| 2026-07-23 | KRW 7.880,00 | +%2,87 | KRW 7.660,00 | KRW 7.920,00 | KRW 7.660,00 | 59,08K |
| 2026-07-22 | KRW 7.660,00 | +%1,19 | KRW 7.660,00 | KRW 7.840,00 | KRW 7.650,00 | 79,60K |
| 2026-07-21 | KRW 7.570,00 | %0,00 | KRW 7.510,00 | KRW 7.620,00 | KRW 7.460,00 | 77,50K |
| 2026-07-20 | KRW 7.570,00 | -%1,30 | KRW 7.590,00 | KRW 7.680,00 | KRW 7.490,00 | 75,15K |
| 2026-07-16 | KRW 7.670,00 | +%0,92 | KRW 7.610,00 | KRW 7.750,00 | KRW 7.580,00 | 79,11K |
| 2026-07-15 | KRW 7.600,00 | +%0,66 | KRW 7.630,00 | KRW 7.800,00 | KRW 7.590,00 | 107,21K |
| 2026-07-14 | KRW 7.550,00 | -%0,92 | KRW 7.570,00 | KRW 7.740,00 | KRW 7.460,00 | 121,95K |
| 2026-07-13 | KRW 7.620,00 | -%0,78 | KRW 7.760,00 | KRW 7.900,00 | KRW 7.610,00 | 134,65K |
| 2026-07-10 | KRW 7.680,00 | +%2,67 | KRW 7.420,00 | KRW 7.790,00 | KRW 7.420,00 | 72,70K |
| 2026-07-09 | KRW 7.480,00 | -%1,19 | KRW 7.500,00 | KRW 7.690,00 | KRW 7.390,00 | 69,02K |
| 2026-07-08 | KRW 7.570,00 | -%1,56 | KRW 7.700,00 | KRW 7.810,00 | KRW 7.520,00 | 89,73K |
| 2026-07-07 | KRW 7.690,00 | -%1,41 | KRW 7.800,00 | KRW 7.880,00 | KRW 7.550,00 | 77,73K |
| 2026-07-06 | KRW 7.800,00 | +%1,56 | KRW 7.800,00 | KRW 7.980,00 | KRW 7.620,00 | 74,16K |
| 2026-07-03 | KRW 7.680,00 | +%3,64 | KRW 7.520,00 | KRW 7.780,00 | KRW 7.460,00 | 124,44K |
| 2026-07-02 | KRW 7.410,00 | -%1,07 | KRW 7.490,00 | KRW 7.600,00 | KRW 7.350,00 | 76,65K |
| 2026-07-01 | KRW 7.490,00 | +%2,04 | KRW 7.470,00 | KRW 7.560,00 | KRW 7.360,00 | 58,23K |
| 2026-06-30 | KRW 7.340,00 | -%0,14 | KRW 7.400,00 | KRW 7.570,00 | KRW 7.340,00 | 47,55K |
| 2026-06-29 | KRW 7.350,00 | +%3,81 | KRW 7.090,00 | KRW 7.390,00 | KRW 7.090,00 | 47,47K |
| 2026-06-26 | KRW 7.080,00 | -%3,01 | KRW 7.280,00 | KRW 7.300,00 | KRW 7.060,00 | 1,04M |
| 2026-06-25 | KRW 7.300,00 | -%0,82 | KRW 7.390,00 | KRW 7.460,00 | KRW 7.300,00 | 97,38K |
| 2026-06-24 | KRW 7.360,00 | %0,00 | KRW 7.280,00 | KRW 7.440,00 | KRW 7.260,00 | 86,47K |
| 2026-06-23 | KRW 7.360,00 | -%5,15 | KRW 7.620,00 | KRW 7.920,00 | KRW 7.350,00 | 225,55K |
| 2026-06-22 | KRW 7.760,00 | -%0,13 | KRW 7.690,00 | KRW 7.900,00 | KRW 7.690,00 | 99,98K |
| 2026-06-19 | KRW 7.770,00 | -%2,75 | KRW 8.080,00 | KRW 8.080,00 | KRW 7.750,00 | 255,18K |
| 2026-06-18 | KRW 7.990,00 | -%1,84 | KRW 8.140,00 | KRW 8.140,00 | KRW 7.950,00 | 107,55K |
| 2026-06-17 | KRW 8.140,00 | -%0,97 | KRW 8.180,00 | KRW 8.270,00 | KRW 8.130,00 | 77,88K |
| 2026-06-16 | KRW 8.220,00 | +%0,61 | KRW 8.260,00 | KRW 8.300,00 | KRW 8.180,00 | 83,21K |
| 2026-06-15 | KRW 8.170,00 | +%0,25 | KRW 8.210,00 | KRW 8.320,00 | KRW 8.120,00 | 137,70K |
| 2026-06-12 | KRW 8.150,00 | +%3,30 | KRW 8.030,00 | KRW 8.280,00 | KRW 8.010,00 | 136,14K |
| 2026-06-11 | KRW 7.890,00 | +%0,51 | KRW 7.830,00 | KRW 7.990,00 | KRW 7.720,00 | 91,35K |
| 2026-06-10 | KRW 7.850,00 | -%0,38 | KRW 7.930,00 | KRW 7.930,00 | KRW 7.730,00 | 135,53K |
| 2026-06-09 | KRW 7.880,00 | +%1,68 | KRW 7.800,00 | KRW 7.950,00 | KRW 7.790,00 | 113,41K |
| 2026-06-08 | KRW 7.750,00 | -%2,76 | KRW 7.900,00 | KRW 7.900,00 | KRW 7.620,00 | 311,66K |
| 2026-06-05 | KRW 7.970,00 | -%1,36 | KRW 8.160,00 | KRW 8.200,00 | KRW 7.960,00 | 164,49K |
| 2026-06-04 | KRW 8.080,00 | +%0,25 | KRW 8.030,00 | KRW 8.330,00 | KRW 8.030,00 | 121,66K |
| 2026-06-02 | KRW 8.060,00 | -%2,54 | KRW 8.230,00 | KRW 8.230,00 | KRW 8.040,00 | 255,08K |
| 2026-06-01 | KRW 8.270,00 | -%4,06 | KRW 8.540,00 | KRW 8.570,00 | KRW 8.110,00 | 310,66K |
| 2026-05-29 | KRW 8.620,00 | -%2,05 | KRW 8.810,00 | KRW 8.910,00 | KRW 8.430,00 | 229,61K |
| 2026-05-28 | KRW 8.800,00 | -%2,22 | KRW 9.020,00 | KRW 9.070,00 | KRW 8.610,00 | 232,39K |
| 2026-05-27 | KRW 9.000,00 | -%5,16 | KRW 9.400,00 | KRW 9.640,00 | KRW 8.900,00 | 372,58K |
| 2026-05-26 | KRW 9.490,00 | -%4,62 | KRW 9.880,00 | KRW 9.880,00 | KRW 9.460,00 | 380,72K |
| 2026-05-22 | KRW 9.950,00 | +%2,05 | KRW 9.750,00 | KRW 10.070,00 | KRW 9.710,00 | 415,71K |
| 2026-05-21 | KRW 9.750,00 | +%6,91 | KRW 9.280,00 | KRW 9.940,00 | KRW 9.280,00 | 524,08K |