SK Eternix Co., Ltd. 475150
KRX · Güney Kore · Kamu Hizmetleri
KRW 49.450,00+100,00 (+%0,20)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 49.350,00 | -%1,10 | KRW 50.500,00 | KRW 50.700,00 | KRW 49.350,00 | 528,82K |
| 2026-09-29 | KRW 49.900,00 | -%2,54 | KRW 51.200,00 | KRW 51.400,00 | KRW 49.500,00 | 563,38K |
| 2026-09-28 | KRW 51.200,00 | +%0,79 | KRW 50.900,00 | KRW 52.600,00 | KRW 50.800,00 | 836,79K |
| 2026-09-23 | KRW 50.800,00 | +%0,59 | KRW 51.300,00 | KRW 51.900,00 | KRW 50.200,00 | 543,09K |
| 2026-09-22 | KRW 50.500,00 | +%0,60 | KRW 50.900,00 | KRW 52.500,00 | KRW 50.300,00 | 765,57K |
| 2026-09-21 | KRW 50.200,00 | -%1,38 | KRW 51.200,00 | KRW 51.200,00 | KRW 50.000,00 | 478,60K |
| 2026-09-18 | KRW 50.900,00 | +%3,98 | KRW 49.800,00 | KRW 51.900,00 | KRW 49.100,00 | 1,54M |
| 2026-09-17 | KRW 48.950,00 | +%0,31 | KRW 49.000,00 | KRW 49.950,00 | KRW 48.900,00 | 398,41K |
| 2026-09-16 | KRW 48.800,00 | -%2,20 | KRW 50.200,00 | KRW 50.400,00 | KRW 48.200,00 | 625,43K |
| 2026-09-15 | KRW 49.900,00 | -%0,60 | KRW 50.200,00 | KRW 50.800,00 | KRW 49.800,00 | 476,33K |
| 2026-09-14 | KRW 50.200,00 | -%3,28 | KRW 51.900,00 | KRW 51.900,00 | KRW 50.100,00 | 735,24K |
| 2026-09-11 | KRW 51.900,00 | +%0,19 | KRW 51.300,00 | KRW 54.500,00 | KRW 51.300,00 | 2,16M |
| 2026-09-10 | KRW 51.800,00 | -%2,63 | KRW 53.700,00 | KRW 54.100,00 | KRW 51.000,00 | 1,10M |
| 2026-09-09 | KRW 53.200,00 | +%4,31 | KRW 52.100,00 | KRW 53.900,00 | KRW 51.600,00 | 1,80M |
| 2026-09-08 | KRW 51.000,00 | -%2,11 | KRW 52.500,00 | KRW 52.800,00 | KRW 50.700,00 | 910,34K |
| 2026-09-07 | KRW 52.100,00 | +%0,19 | KRW 52.600,00 | KRW 53.400,00 | KRW 51.700,00 | 839,96K |
| 2026-09-04 | KRW 52.000,00 | +%4,63 | KRW 50.500,00 | KRW 53.200,00 | KRW 50.400,00 | 1,04M |
| 2026-09-03 | KRW 49.700,00 | -%2,36 | KRW 51.800,00 | KRW 51.900,00 | KRW 49.000,00 | 809,19K |
| 2026-09-02 | KRW 50.900,00 | -%1,74 | KRW 50.600,00 | KRW 53.800,00 | KRW 50.500,00 | 1,37M |
| 2026-09-01 | KRW 51.800,00 | -%5,82 | KRW 55.000,00 | KRW 55.000,00 | KRW 51.800,00 | 1,06M |
| 2026-08-31 | KRW 55.000,00 | -%1,43 | KRW 54.600,00 | KRW 55.000,00 | KRW 52.600,00 | 982,98K |
| 2026-08-28 | KRW 55.800,00 | %0,00 | KRW 56.500,00 | KRW 57.900,00 | KRW 54.900,00 | 1,74M |
| 2026-08-27 | KRW 55.800,00 | +%3,53 | KRW 55.000,00 | KRW 55.900,00 | KRW 53.500,00 | 1,49M |
| 2026-08-26 | KRW 53.900,00 | -%2,36 | KRW 55.100,00 | KRW 55.800,00 | KRW 53.400,00 | 1,23M |
| 2026-08-25 | KRW 55.200,00 | +%3,76 | KRW 52.500,00 | KRW 55.400,00 | KRW 49.900,00 | 1,74M |
| 2026-08-24 | KRW 53.200,00 | +%3,70 | KRW 51.300,00 | KRW 54.400,00 | KRW 50.900,00 | 1,97M |
| 2026-08-21 | KRW 51.300,00 | -%8,39 | KRW 55.200,00 | KRW 55.700,00 | KRW 50.300,00 | 2,71M |
| 2026-08-20 | KRW 56.000,00 | -%3,11 | KRW 58.800,00 | KRW 63.700,00 | KRW 55.000,00 | 6,71M |
| 2026-08-19 | KRW 57.800,00 | -%1,20 | KRW 56.400,00 | KRW 60.700,00 | KRW 55.000,00 | 3,93M |
| 2026-08-18 | KRW 58.500,00 | +%0,34 | KRW 59.300,00 | KRW 61.300,00 | KRW 56.700,00 | 3,93M |
| 2026-08-14 | KRW 58.300,00 | +%2,10 | KRW 57.800,00 | KRW 58.800,00 | KRW 55.900,00 | 3,85M |
| 2026-08-13 | KRW 57.100,00 | +%8,35 | KRW 54.000,00 | KRW 59.900,00 | KRW 53.200,00 | 7,40M |
| 2026-08-12 | KRW 52.700,00 | +%3,13 | KRW 51.300,00 | KRW 53.500,00 | KRW 49.700,00 | 2,90M |
| 2026-08-11 | KRW 51.100,00 | -%0,39 | KRW 52.400,00 | KRW 54.800,00 | KRW 50.000,00 | 3,23M |
| 2026-08-10 | KRW 51.300,00 | +%1,58 | KRW 52.000,00 | KRW 52.300,00 | KRW 49.600,00 | 2,36M |
| 2026-08-07 | KRW 50.500,00 | -%8,18 | KRW 58.100,00 | KRW 59.100,00 | KRW 49.950,00 | 5,16M |
| 2026-08-06 | KRW 55.000,00 | -%4,68 | KRW 57.200,00 | KRW 58.600,00 | KRW 53.500,00 | 2,84M |
| 2026-08-05 | KRW 57.700,00 | +%3,41 | KRW 56.900,00 | KRW 61.800,00 | KRW 53.900,00 | 6,66M |
| 2026-08-04 | KRW 55.800,00 | +%19,87 | KRW 49.300,00 | KRW 58.600,00 | KRW 48.950,00 | 13,21M |
| 2026-08-03 | KRW 46.550,00 | +%2,42 | KRW 45.450,00 | KRW 48.300,00 | KRW 42.100,00 | 4,81M |
| 2026-07-31 | KRW 45.450,00 | +%8,73 | KRW 45.850,00 | KRW 49.400,00 | KRW 43.850,00 | 9,19M |
| 2026-07-30 | KRW 41.800,00 | -%3,80 | KRW 43.350,00 | KRW 49.000,00 | KRW 41.800,00 | 6,51M |
| 2026-07-29 | KRW 43.450,00 | -%10,78 | KRW 48.800,00 | KRW 51.000,00 | KRW 41.300,00 | 5,96M |
| 2026-07-28 | KRW 48.700,00 | -%14,71 | KRW 54.900,00 | KRW 57.300,00 | KRW 46.250,00 | 7,36M |
| 2026-07-27 | KRW 57.100,00 | -%29,42 | KRW 79.500,00 | KRW 82.400,00 | KRW 56.700,00 | 10,27M |
| 2026-07-24 | KRW 80.900,00 | +%0,37 | KRW 80.800,00 | KRW 87.700,00 | KRW 75.500,00 | 20,91M |
| 2026-07-23 | KRW 80.600,00 | +%30,00 | KRW 64.500,00 | KRW 80.600,00 | KRW 63.500,00 | 18,27M |
| 2026-07-22 | KRW 62.000,00 | +%10,91 | KRW 57.000,00 | KRW 69.800,00 | KRW 56.600,00 | 13,42M |
| 2026-07-21 | KRW 55.900,00 | %0,00 | KRW 55.400,00 | KRW 60.500,00 | KRW 54.800,00 | 7,14M |
| 2026-07-20 | KRW 55.900,00 | +%7,50 | KRW 50.900,00 | KRW 58.500,00 | KRW 50.800,00 | 7,44M |
| 2026-07-16 | KRW 52.000,00 | -%2,44 | KRW 52.300,00 | KRW 56.100,00 | KRW 51.000,00 | 4,15M |
| 2026-07-15 | KRW 53.300,00 | +%9,22 | KRW 50.200,00 | KRW 54.900,00 | KRW 47.300,00 | 5,40M |
| 2026-07-14 | KRW 48.800,00 | +%1,56 | KRW 48.500,00 | KRW 51.300,00 | KRW 44.000,00 | 4,51M |
| 2026-07-13 | KRW 48.050,00 | +%12,14 | KRW 43.550,00 | KRW 52.500,00 | KRW 43.550,00 | 8,24M |
| 2026-07-10 | KRW 42.850,00 | +%0,82 | KRW 43.700,00 | KRW 44.450,00 | KRW 42.500,00 | 1,61M |
| 2026-07-09 | KRW 42.500,00 | +%3,16 | KRW 41.200,00 | KRW 43.850,00 | KRW 41.200,00 | 1,92M |
| 2026-07-08 | KRW 41.200,00 | -%3,96 | KRW 42.500,00 | KRW 44.000,00 | KRW 40.050,00 | 1,74M |
| 2026-07-07 | KRW 42.900,00 | %0,00 | KRW 42.000,00 | KRW 45.600,00 | KRW 41.150,00 | 3,21M |
| 2026-07-06 | KRW 42.900,00 | -%10,16 | KRW 47.300,00 | KRW 48.850,00 | KRW 41.300,00 | 3,09M |
| 2026-07-03 | KRW 47.750,00 | -%9,39 | KRW 54.000,00 | KRW 54.200,00 | KRW 45.400,00 | 3,89M |
| 2026-07-02 | KRW 52.700,00 | -%11,28 | KRW 56.300,00 | KRW 61.900,00 | KRW 52.000,00 | 5,46M |
| 2026-07-01 | KRW 59.400,00 | +%14,89 | KRW 51.700,00 | KRW 62.000,00 | KRW 50.900,00 | 15,32M |
| 2026-06-30 | KRW 51.700,00 | +%3,40 | KRW 49.100,00 | KRW 54.400,00 | KRW 45.950,00 | 6,61M |
| 2026-06-29 | KRW 50.000,00 | +%15,74 | KRW 44.750,00 | KRW 54.100,00 | KRW 44.600,00 | 10,53M |
| 2026-06-26 | KRW 43.200,00 | -%11,93 | KRW 50.100,00 | KRW 50.500,00 | KRW 41.600,00 | 5,33M |
| 2026-06-25 | KRW 49.050,00 | +%29,93 | KRW 39.500,00 | KRW 49.050,00 | KRW 39.250,00 | 8,07M |
| 2026-06-24 | KRW 37.750,00 | +%0,13 | KRW 37.250,00 | KRW 38.950,00 | KRW 36.450,00 | 1,14M |
| 2026-06-23 | KRW 37.700,00 | -%5,99 | KRW 39.800,00 | KRW 43.250,00 | KRW 37.700,00 | 2,37M |
| 2026-06-22 | KRW 40.100,00 | -%7,18 | KRW 43.200,00 | KRW 44.450,00 | KRW 40.100,00 | 1,42M |
| 2026-06-19 | KRW 43.200,00 | -%11,29 | KRW 48.700,00 | KRW 50.800,00 | KRW 42.750,00 | 2,78M |
| 2026-06-18 | KRW 48.700,00 | -%7,06 | KRW 52.400,00 | KRW 57.000,00 | KRW 48.600,00 | 5,12M |
| 2026-06-17 | KRW 52.400,00 | -%6,09 | KRW 53.400,00 | KRW 58.200,00 | KRW 49.650,00 | 7,57M |
| 2026-06-16 | KRW 55.800,00 | +%14,23 | KRW 48.850,00 | KRW 61.900,00 | KRW 47.500,00 | 22,32M |
| 2026-06-15 | KRW 48.850,00 | +%13,60 | KRW 44.000,00 | KRW 53.000,00 | KRW 40.500,00 | 10,82M |
| 2026-06-12 | KRW 43.000,00 | +%6,04 | KRW 41.300,00 | KRW 46.500,00 | KRW 39.100,00 | 2,85M |
| 2026-06-11 | KRW 40.550,00 | -%8,57 | KRW 50.400,00 | KRW 54.000,00 | KRW 40.050,00 | 6,00M |
| 2026-06-10 | KRW 44.350,00 | +%29,87 | KRW 44.350,00 | KRW 44.350,00 | KRW 40.750,00 | 3 |
| 2026-06-09 | KRW 34.150,00 | +%6,22 | KRW 32.700,00 | KRW 34.400,00 | KRW 32.450,00 | 262,78K |
| 2026-06-08 | KRW 32.150,00 | -%9,05 | KRW 30.100,00 | KRW 33.500,00 | KRW 30.100,00 | 314,81K |
| 2026-06-05 | KRW 35.350,00 | -%4,46 | KRW 36.050,00 | KRW 36.600,00 | KRW 34.600,00 | 306,24K |
| 2026-06-04 | KRW 37.000,00 | -%1,46 | KRW 36.150,00 | KRW 38.300,00 | KRW 36.150,00 | 337,03K |
| 2026-06-02 | KRW 37.550,00 | -%5,65 | KRW 38.800,00 | KRW 39.000,00 | KRW 36.550,00 | 464,15K |
| 2026-06-01 | KRW 39.800,00 | -%0,75 | KRW 38.200,00 | KRW 41.150,00 | KRW 38.200,00 | 643,45K |
| 2026-05-29 | KRW 40.100,00 | -%0,50 | KRW 40.200,00 | KRW 46.650,00 | KRW 37.600,00 | 1,95M |
| 2026-05-28 | KRW 40.300,00 | -%1,83 | KRW 40.950,00 | KRW 41.200,00 | KRW 38.450,00 | 492,58K |
| 2026-05-27 | KRW 41.050,00 | -%5,63 | KRW 43.700,00 | KRW 43.700,00 | KRW 40.500,00 | 407,61K |
| 2026-05-26 | KRW 43.500,00 | -%0,80 | KRW 44.550,00 | KRW 44.700,00 | KRW 43.400,00 | 377,59K |
| 2026-05-22 | KRW 43.850,00 | +%3,79 | KRW 44.200,00 | KRW 45.350,00 | KRW 43.450,00 | 405,76K |
| 2026-05-21 | KRW 42.250,00 | +%2,30 | KRW 42.250,00 | KRW 43.050,00 | KRW 42.000,00 | 330,19K |
| 2026-05-20 | KRW 41.300,00 | -%4,95 | KRW 42.100,00 | KRW 43.300,00 | KRW 40.500,00 | 351,63K |