SP SAMHWA CO. LTD. 000390
KRX · Güney Kore · Proses Endüstrileri
KRW 7.090,00+50,00 (+%0,71)
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 7.090,00 | +%0,71 | KRW 7.050,00 | KRW 7.100,00 | KRW 6.800,00 | 71,08K |
| 2026-09-30 | KRW 7.040,00 | -%1,26 | KRW 7.160,00 | KRW 7.200,00 | KRW 7.010,00 | 90,07K |
| 2026-09-29 | KRW 7.130,00 | -%0,14 | KRW 7.160,00 | KRW 7.180,00 | KRW 6.950,00 | 64,95K |
| 2026-09-28 | KRW 7.140,00 | +%1,42 | KRW 7.030,00 | KRW 7.250,00 | KRW 6.980,00 | 84,77K |
| 2026-09-23 | KRW 7.040,00 | -%0,28 | KRW 7.060,00 | KRW 7.120,00 | KRW 6.980,00 | 66,95K |
| 2026-09-22 | KRW 7.060,00 | -%0,84 | KRW 7.160,00 | KRW 7.230,00 | KRW 7.030,00 | 92,47K |
| 2026-09-21 | KRW 7.120,00 | +%1,14 | KRW 7.080,00 | KRW 7.170,00 | KRW 7.000,00 | 81,09K |
| 2026-09-18 | KRW 7.040,00 | +%1,59 | KRW 6.930,00 | KRW 7.140,00 | KRW 6.890,00 | 97,47K |
| 2026-09-17 | KRW 6.930,00 | +%0,58 | KRW 6.860,00 | KRW 7.010,00 | KRW 6.730,00 | 84,37K |
| 2026-09-16 | KRW 6.890,00 | +%1,62 | KRW 6.780,00 | KRW 7.090,00 | KRW 6.770,00 | 117,51K |
| 2026-09-15 | KRW 6.780,00 | +%0,15 | KRW 6.720,00 | KRW 6.950,00 | KRW 6.720,00 | 77,67K |
| 2026-09-14 | KRW 6.770,00 | +%1,80 | KRW 6.680,00 | KRW 6.810,00 | KRW 6.570,00 | 72,25K |
| 2026-09-11 | KRW 6.650,00 | +%0,61 | KRW 6.550,00 | KRW 6.720,00 | KRW 6.550,00 | 41,35K |
| 2026-09-10 | KRW 6.610,00 | -%1,34 | KRW 6.650,00 | KRW 6.770,00 | KRW 6.580,00 | 50,67K |
| 2026-09-09 | KRW 6.700,00 | +%2,13 | KRW 6.620,00 | KRW 6.780,00 | KRW 6.570,00 | 73,37K |
| 2026-09-08 | KRW 6.560,00 | +%1,08 | KRW 6.570,00 | KRW 6.620,00 | KRW 6.490,00 | 50,88K |
| 2026-09-07 | KRW 6.490,00 | +%1,25 | KRW 6.380,00 | KRW 6.570,00 | KRW 6.310,00 | 81,00K |
| 2026-09-04 | KRW 6.410,00 | -%1,08 | KRW 6.480,00 | KRW 6.630,00 | KRW 6.410,00 | 70,88K |
| 2026-09-03 | KRW 6.480,00 | -%0,46 | KRW 6.520,00 | KRW 6.650,00 | KRW 6.430,00 | 151,11K |
| 2026-09-02 | KRW 6.510,00 | -%1,36 | KRW 6.490,00 | KRW 6.550,00 | KRW 6.410,00 | 110,26K |
| 2026-09-01 | KRW 6.600,00 | -%1,49 | KRW 6.640,00 | KRW 6.730,00 | KRW 6.500,00 | 75,01K |
| 2026-08-31 | KRW 6.700,00 | %0,00 | KRW 6.700,00 | KRW 6.710,00 | KRW 6.440,00 | 89,51K |
| 2026-08-28 | KRW 6.700,00 | +%4,69 | KRW 6.480,00 | KRW 6.720,00 | KRW 6.370,00 | 145,73K |
| 2026-08-27 | KRW 6.400,00 | -%1,23 | KRW 6.520,00 | KRW 6.520,00 | KRW 6.340,00 | 66,08K |
| 2026-08-26 | KRW 6.480,00 | +%0,62 | KRW 6.420,00 | KRW 6.520,00 | KRW 6.400,00 | 85,97K |
| 2026-08-25 | KRW 6.440,00 | +%3,04 | KRW 6.200,00 | KRW 6.490,00 | KRW 6.190,00 | 104,96K |
| 2026-08-24 | KRW 6.250,00 | +%2,97 | KRW 6.160,00 | KRW 6.300,00 | KRW 6.110,00 | 88,28K |
| 2026-08-21 | KRW 6.070,00 | -%2,41 | KRW 6.220,00 | KRW 6.220,00 | KRW 6.050,00 | 93,37K |
| 2026-08-20 | KRW 6.220,00 | +%1,14 | KRW 6.160,00 | KRW 6.340,00 | KRW 6.160,00 | 43,35K |
| 2026-08-19 | KRW 6.150,00 | -%2,38 | KRW 6.290,00 | KRW 6.290,00 | KRW 6.100,00 | 98,89K |
| 2026-08-18 | KRW 6.300,00 | -%0,16 | KRW 6.360,00 | KRW 6.440,00 | KRW 6.220,00 | 93,88K |
| 2026-08-14 | KRW 6.310,00 | +%2,94 | KRW 6.130,00 | KRW 6.440,00 | KRW 6.120,00 | 126,40K |
| 2026-08-13 | KRW 6.130,00 | -%2,54 | KRW 6.290,00 | KRW 6.350,00 | KRW 6.130,00 | 121,50K |
| 2026-08-12 | KRW 6.290,00 | -%0,16 | KRW 6.300,00 | KRW 6.330,00 | KRW 6.170,00 | 72,87K |
| 2026-08-11 | KRW 6.300,00 | -%0,47 | KRW 6.380,00 | KRW 6.420,00 | KRW 6.260,00 | 81,77K |
| 2026-08-10 | KRW 6.330,00 | +%2,59 | KRW 6.200,00 | KRW 6.330,00 | KRW 6.140,00 | 84,04K |
| 2026-08-07 | KRW 6.170,00 | +%1,48 | KRW 6.070,00 | KRW 6.170,00 | KRW 6.010,00 | 86,86K |
| 2026-08-06 | KRW 6.080,00 | +%0,66 | KRW 6.040,00 | KRW 6.110,00 | KRW 5.960,00 | 48,52K |
| 2026-08-05 | KRW 6.040,00 | +%0,50 | KRW 6.090,00 | KRW 6.120,00 | KRW 6.020,00 | 57,63K |
| 2026-08-04 | KRW 6.010,00 | +%3,09 | KRW 5.860,00 | KRW 6.030,00 | KRW 5.860,00 | 98,05K |
| 2026-08-03 | KRW 5.830,00 | -%0,34 | KRW 5.850,00 | KRW 5.950,00 | KRW 5.750,00 | 119,86K |
| 2026-07-31 | KRW 5.850,00 | +%5,60 | KRW 5.590,00 | KRW 5.920,00 | KRW 5.590,00 | 131,23K |
| 2026-07-30 | KRW 5.540,00 | +%3,36 | KRW 5.180,00 | KRW 5.730,00 | KRW 5.180,00 | 180,85K |
| 2026-07-29 | KRW 5.360,00 | -%6,94 | KRW 5.760,00 | KRW 5.870,00 | KRW 5.300,00 | 292,62K |
| 2026-07-28 | KRW 5.760,00 | -%3,84 | KRW 5.900,00 | KRW 5.910,00 | KRW 5.750,00 | 115,29K |
| 2026-07-27 | KRW 5.990,00 | +%0,50 | KRW 5.970,00 | KRW 6.110,00 | KRW 5.930,00 | 88,25K |
| 2026-07-24 | KRW 5.960,00 | -%3,56 | KRW 6.080,00 | KRW 6.180,00 | KRW 5.950,00 | 104,43K |
| 2026-07-23 | KRW 6.180,00 | +%6,19 | KRW 5.930,00 | KRW 6.180,00 | KRW 5.870,00 | 94,79K |
| 2026-07-22 | KRW 5.820,00 | -%1,02 | KRW 5.890,00 | KRW 6.040,00 | KRW 5.810,00 | 80,98K |
| 2026-07-21 | KRW 5.880,00 | -%0,34 | KRW 5.900,00 | KRW 5.950,00 | KRW 5.820,00 | 52,31K |
| 2026-07-20 | KRW 5.900,00 | -%2,48 | KRW 6.050,00 | KRW 6.050,00 | KRW 5.870,00 | 94,55K |
| 2026-07-16 | KRW 6.050,00 | -%0,82 | KRW 5.970,00 | KRW 6.160,00 | KRW 5.970,00 | 86,72K |
| 2026-07-15 | KRW 6.100,00 | +%2,52 | KRW 6.000,00 | KRW 6.140,00 | KRW 6.000,00 | 60,82K |
| 2026-07-14 | KRW 5.950,00 | +%0,68 | KRW 5.900,00 | KRW 6.010,00 | KRW 5.790,00 | 138,55K |
| 2026-07-13 | KRW 5.910,00 | -%4,98 | KRW 6.250,00 | KRW 6.360,00 | KRW 5.910,00 | 165,99K |
| 2026-07-10 | KRW 6.220,00 | +%5,78 | KRW 5.880,00 | KRW 6.280,00 | KRW 5.880,00 | 102,76K |
| 2026-07-09 | KRW 5.880,00 | +%0,17 | KRW 5.840,00 | KRW 6.050,00 | KRW 5.840,00 | 104,24K |
| 2026-07-08 | KRW 5.870,00 | -%3,29 | KRW 6.020,00 | KRW 6.180,00 | KRW 5.850,00 | 148,97K |
| 2026-07-07 | KRW 6.070,00 | -%1,30 | KRW 6.110,00 | KRW 6.270,00 | KRW 6.010,00 | 120,19K |
| 2026-07-06 | KRW 6.150,00 | -%2,54 | KRW 6.290,00 | KRW 6.430,00 | KRW 6.070,00 | 106,80K |
| 2026-07-03 | KRW 6.310,00 | +%1,77 | KRW 6.170,00 | KRW 6.340,00 | KRW 6.020,00 | 114,03K |
| 2026-07-02 | KRW 6.200,00 | -%1,90 | KRW 6.210,00 | KRW 6.400,00 | KRW 6.110,00 | 119,46K |
| 2026-07-01 | KRW 6.320,00 | +%2,27 | KRW 6.150,00 | KRW 6.440,00 | KRW 6.090,00 | 110,78K |
| 2026-06-30 | KRW 6.180,00 | -%0,80 | KRW 6.200,00 | KRW 6.400,00 | KRW 6.110,00 | 117,53K |
| 2026-06-29 | KRW 6.230,00 | +%4,53 | KRW 5.780,00 | KRW 6.340,00 | KRW 5.780,00 | 131,42K |
| 2026-06-26 | KRW 5.960,00 | +%0,85 | KRW 5.910,00 | KRW 5.980,00 | KRW 5.710,00 | 216,54K |
| 2026-06-25 | KRW 5.910,00 | -%1,34 | KRW 5.990,00 | KRW 6.150,00 | KRW 5.900,00 | 154,47K |
| 2026-06-24 | KRW 5.990,00 | -%0,17 | KRW 5.960,00 | KRW 6.100,00 | KRW 5.900,00 | 151,83K |
| 2026-06-23 | KRW 6.000,00 | -%5,21 | KRW 6.280,00 | KRW 6.330,00 | KRW 6.000,00 | 251,08K |
| 2026-06-22 | KRW 6.330,00 | -%1,09 | KRW 6.300,00 | KRW 6.520,00 | KRW 6.220,00 | 157,65K |
| 2026-06-19 | KRW 6.400,00 | -%2,44 | KRW 6.670,00 | KRW 6.850,00 | KRW 6.260,00 | 240,50K |
| 2026-06-18 | KRW 6.560,00 | -%3,24 | KRW 6.780,00 | KRW 6.780,00 | KRW 6.510,00 | 107,15K |
| 2026-06-17 | KRW 6.780,00 | +%2,42 | KRW 6.620,00 | KRW 6.880,00 | KRW 6.590,00 | 177,00K |
| 2026-06-16 | KRW 6.620,00 | +%0,30 | KRW 6.610,00 | KRW 6.710,00 | KRW 6.340,00 | 121,34K |
| 2026-06-15 | KRW 6.600,00 | %0,00 | KRW 6.690,00 | KRW 6.910,00 | KRW 6.550,00 | 142,98K |
| 2026-06-12 | KRW 6.600,00 | +%1,07 | KRW 6.610,00 | KRW 6.750,00 | KRW 6.500,00 | 128,20K |
| 2026-06-11 | KRW 6.530,00 | +%3,32 | KRW 6.170,00 | KRW 6.530,00 | KRW 6.170,00 | 116,04K |
| 2026-06-10 | KRW 6.320,00 | -%1,10 | KRW 6.290,00 | KRW 6.600,00 | KRW 6.210,00 | 7 |
| 2026-06-09 | KRW 6.390,00 | +%4,58 | KRW 6.110,00 | KRW 6.400,00 | KRW 6.100,00 | 194,10K |
| 2026-06-08 | KRW 6.110,00 | -%6,86 | KRW 6.100,00 | KRW 6.410,00 | KRW 6.060,00 | 274,05K |
| 2026-06-05 | KRW 6.560,00 | -%1,65 | KRW 6.610,00 | KRW 6.720,00 | KRW 6.480,00 | 169,73K |
| 2026-06-04 | KRW 6.670,00 | -%2,06 | KRW 6.720,00 | KRW 6.930,00 | KRW 6.640,00 | 204,96K |
| 2026-06-02 | KRW 6.810,00 | -%0,87 | KRW 6.800,00 | KRW 6.820,00 | KRW 6.580,00 | 275,81K |
| 2026-06-01 | KRW 6.870,00 | -%2,83 | KRW 7.000,00 | KRW 7.060,00 | KRW 6.700,00 | 297,72K |
| 2026-05-29 | KRW 7.070,00 | -%1,81 | KRW 7.200,00 | KRW 7.260,00 | KRW 6.550,00 | 248,58K |
| 2026-05-28 | KRW 7.200,00 | -%0,96 | KRW 7.270,00 | KRW 7.340,00 | KRW 7.050,00 | 256,37K |
| 2026-05-27 | KRW 7.270,00 | -%4,47 | KRW 7.610,00 | KRW 7.610,00 | KRW 7.250,00 | 244,99K |
| 2026-05-26 | KRW 7.610,00 | -%1,81 | KRW 7.810,00 | KRW 7.840,00 | KRW 7.540,00 | 199,69K |
| 2026-05-22 | KRW 7.750,00 | +%1,57 | KRW 7.630,00 | KRW 7.880,00 | KRW 7.620,00 | 160,06K |
| 2026-05-21 | KRW 7.630,00 | +%2,14 | KRW 7.520,00 | KRW 7.800,00 | KRW 7.520,00 | 149,04K |