SK Networks Co., Ltd. 001740
KRX · Güney Kore · Dağıtım Hizmetleri
KRW 6.450,00+240,00 (+%3,86)
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 6.450,00 | +%3,86 | KRW 6.210,00 | KRW 6.450,00 | KRW 6.170,00 | 814,68K |
| 2026-09-30 | KRW 6.210,00 | +%0,16 | KRW 6.250,00 | KRW 6.350,00 | KRW 6.130,00 | 776,24K |
| 2026-09-29 | KRW 6.200,00 | +%1,31 | KRW 6.140,00 | KRW 6.210,00 | KRW 6.070,00 | 509,24K |
| 2026-09-28 | KRW 6.120,00 | +%0,82 | KRW 6.080,00 | KRW 6.230,00 | KRW 5.990,00 |
| 605,62K |
| 2026-09-23 | KRW 6.070,00 | -%1,62 | KRW 6.190,00 | KRW 6.240,00 | KRW 6.000,00 | 819,77K |
| 2026-09-22 | KRW 6.170,00 | +%1,31 | KRW 6.190,00 | KRW 6.290,00 | KRW 6.150,00 | 688,53K |
| 2026-09-21 | KRW 6.090,00 | -%2,72 | KRW 6.300,00 | KRW 6.310,00 | KRW 6.080,00 | 872,08K |
| 2026-09-18 | KRW 6.260,00 | -%0,79 | KRW 6.360,00 | KRW 6.390,00 | KRW 6.260,00 | 951,36K |
| 2026-09-17 | KRW 6.310,00 | +%0,32 | KRW 6.290,00 | KRW 6.390,00 | KRW 6.250,00 | 591,41K |
| 2026-09-16 | KRW 6.290,00 | -%0,16 | KRW 6.250,00 | KRW 6.370,00 | KRW 6.240,00 | 362,96K |
| 2026-09-15 | KRW 6.300,00 | +%0,96 | KRW 6.210,00 | KRW 6.430,00 | KRW 6.160,00 | 519,77K |
| 2026-09-14 | KRW 6.240,00 | -%2,35 | KRW 6.340,00 | KRW 6.340,00 | KRW 6.150,00 | 607,82K |
| 2026-09-11 | KRW 6.390,00 | %0,00 | KRW 6.330,00 | KRW 6.420,00 | KRW 6.210,00 | 524,75K |
| 2026-09-10 | KRW 6.390,00 | +%0,31 | KRW 6.350,00 | KRW 6.440,00 | KRW 6.240,00 | 721,40K |
| 2026-09-09 | KRW 6.370,00 | -%0,78 | KRW 6.410,00 | KRW 6.480,00 | KRW 6.350,00 | 584,06K |
| 2026-09-08 | KRW 6.420,00 | -%1,23 | KRW 6.530,00 | KRW 6.600,00 | KRW 6.420,00 | 872,63K |
| 2026-09-07 | KRW 6.500,00 | +%1,56 | KRW 6.450,00 | KRW 6.570,00 | KRW 6.390,00 | 772,91K |
| 2026-09-04 | KRW 6.400,00 | +%0,16 | KRW 6.380,00 | KRW 6.450,00 | KRW 6.270,00 | 589,89K |
| 2026-09-03 | KRW 6.390,00 | +%2,40 | KRW 6.370,00 | KRW 6.530,00 | KRW 6.280,00 | 1,08M |
| 2026-09-02 | KRW 6.240,00 | -%6,02 | KRW 6.540,00 | KRW 6.540,00 | KRW 6.220,00 | 1,16M |
| 2026-09-01 | KRW 6.640,00 | +%1,07 | KRW 6.570,00 | KRW 6.710,00 | KRW 6.420,00 | 884,00K |
| 2026-08-31 | KRW 6.570,00 | -%1,79 | KRW 6.610,00 | KRW 6.630,00 | KRW 6.450,00 | 998,94K |
| 2026-08-28 | KRW 6.690,00 | -%2,48 | KRW 6.840,00 | KRW 6.850,00 | KRW 6.610,00 | 1,12M |
| 2026-08-27 | KRW 6.860,00 | +%0,29 | KRW 6.920,00 | KRW 6.950,00 | KRW 6.790,00 | 771,83K |
| 2026-08-26 | KRW 6.840,00 | -%0,29 | KRW 6.870,00 | KRW 6.890,00 | KRW 6.730,00 | 934,99K |
| 2026-08-25 | KRW 6.860,00 | +%1,18 | KRW 6.770,00 | KRW 6.870,00 | KRW 6.540,00 | 779,71K |
| 2026-08-24 | KRW 6.780,00 | -%0,44 | KRW 6.810,00 | KRW 6.830,00 | KRW 6.670,00 | 1,04M |
| 2026-08-21 | KRW 6.810,00 | -%3,68 | KRW 6.940,00 | KRW 6.970,00 | KRW 6.730,00 | 1,16M |
| 2026-08-20 | KRW 7.070,00 | +%0,14 | KRW 7.150,00 | KRW 7.270,00 | KRW 7.060,00 | 679,38K |
| 2026-08-19 | KRW 7.060,00 | -%4,98 | KRW 7.210,00 | KRW 7.300,00 | KRW 6.940,00 | 1,70M |
| 2026-08-18 | KRW 7.430,00 | -%2,11 | KRW 7.650,00 | KRW 7.720,00 | KRW 7.330,00 | 1,43M |
| 2026-08-14 | KRW 7.590,00 | -%6,06 | KRW 8.250,00 | KRW 8.450,00 | KRW 7.400,00 | 2,34M |
| 2026-08-13 | KRW 8.080,00 | -%0,37 | KRW 8.250,00 | KRW 8.280,00 | KRW 8.030,00 | 938,41K |
| 2026-08-12 | KRW 8.110,00 | +%3,18 | KRW 7.960,00 | KRW 8.350,00 | KRW 7.790,00 | 1,14M |
| 2026-08-11 | KRW 7.860,00 | -%1,50 | KRW 7.950,00 | KRW 8.070,00 | KRW 7.830,00 | 688,53K |
| 2026-08-10 | KRW 7.980,00 | +%2,05 | KRW 7.820,00 | KRW 8.000,00 | KRW 7.740,00 | 831,85K |
| 2026-08-07 | KRW 7.820,00 | +%1,16 | KRW 7.800,00 | KRW 7.860,00 | KRW 7.400,00 | 771,42K |
| 2026-08-06 | KRW 7.730,00 | -%2,15 | KRW 7.800,00 | KRW 8.040,00 | KRW 7.540,00 | 832,85K |
| 2026-08-05 | KRW 7.900,00 | +%4,77 | KRW 7.740,00 | KRW 7.985,00 | KRW 7.620,00 | 1,29M |
| 2026-08-04 | KRW 7.540,00 | +%6,80 | KRW 7.240,00 | KRW 7.570,00 | KRW 7.150,00 | 1,22M |
| 2026-08-03 | KRW 7.060,00 | -%3,55 | KRW 7.260,00 | KRW 7.270,00 | KRW 6.950,00 | 879,21K |
| 2026-07-31 | KRW 7.320,00 | +%13,49 | KRW 6.780,00 | KRW 7.330,00 | KRW 6.720,00 | 2,26M |
| 2026-07-30 | KRW 6.450,00 | -%2,27 | KRW 6.360,00 | KRW 6.770,00 | KRW 6.330,00 | 1,15M |
| 2026-07-29 | KRW 6.600,00 | -%5,31 | KRW 7.010,00 | KRW 7.140,00 | KRW 6.280,00 | 1,95M |
| 2026-07-28 | KRW 6.970,00 | -%10,76 | KRW 7.510,00 | KRW 7.560,00 | KRW 6.940,00 | 1,28M |
| 2026-07-27 | KRW 7.810,00 | +%1,69 | KRW 7.920,00 | KRW 7.970,00 | KRW 7.680,00 | 737,02K |
| 2026-07-24 | KRW 7.680,00 | -%5,77 | KRW 8.140,00 | KRW 8.210,00 | KRW 7.680,00 | 1,18M |
| 2026-07-23 | KRW 8.150,00 | +%5,98 | KRW 7.820,00 | KRW 8.170,00 | KRW 7.690,00 | 1,89M |
| 2026-07-22 | KRW 7.690,00 | +%1,72 | KRW 7.750,00 | KRW 8.070,00 | KRW 7.670,00 | 1,96M |
| 2026-07-21 | KRW 7.560,00 | +%2,02 | KRW 7.380,00 | KRW 7.620,00 | KRW 7.320,00 | 1,12M |
| 2026-07-20 | KRW 7.410,00 | -%7,26 | KRW 7.790,00 | KRW 7.870,00 | KRW 7.340,00 | 1,44M |
| 2026-07-16 | KRW 7.990,00 | -%2,56 | KRW 8.080,00 | KRW 8.880,00 | KRW 7.920,00 | 2,04M |
| 2026-07-15 | KRW 8.200,00 | +%2,76 | KRW 8.160,00 | KRW 8.420,00 | KRW 8.130,00 | 1,54M |
| 2026-07-14 | KRW 7.980,00 | -%2,09 | KRW 8.050,00 | KRW 8.110,00 | KRW 7.670,00 | 2,01M |
| 2026-07-13 | KRW 8.150,00 | -%5,01 | KRW 8.530,00 | KRW 8.860,00 | KRW 8.060,00 | 1,82M |
| 2026-07-10 | KRW 8.580,00 | +%3,37 | KRW 8.350,00 | KRW 8.830,00 | KRW 8.350,00 | 1,86M |
| 2026-07-09 | KRW 8.300,00 | -%2,47 | KRW 8.520,00 | KRW 8.840,00 | KRW 8.050,00 | 2,40M |
| 2026-07-08 | KRW 8.510,00 | -%6,79 | KRW 8.930,00 | KRW 9.070,00 | KRW 8.510,00 | 2,48M |
| 2026-07-07 | KRW 9.130,00 | +%0,77 | KRW 9.050,00 | KRW 9.380,00 | KRW 8.790,00 | 2,25M |
| 2026-07-06 | KRW 9.060,00 | -%4,63 | KRW 9.500,00 | KRW 9.610,00 | KRW 8.840,00 | 1,70M |
| 2026-07-03 | KRW 9.500,00 | -%0,63 | KRW 9.760,00 | KRW 9.760,00 | KRW 8.930,00 | 2,15M |
| 2026-07-02 | KRW 9.560,00 | -%7,09 | KRW 10.070,00 | KRW 10.350,00 | KRW 9.470,00 | 2,50M |
| 2026-07-01 | KRW 10.290,00 | +%2,39 | KRW 10.060,00 | KRW 10.820,00 | KRW 9.930,00 | 4,41M |
| 2026-06-30 | KRW 10.050,00 | +%5,24 | KRW 9.720,00 | KRW 10.380,00 | KRW 9.270,00 | 5,43M |
| 2026-06-29 | KRW 9.550,00 | -%1,65 | KRW 9.570,00 | KRW 10.000,00 | KRW 9.290,00 | 3,83M |
| 2026-06-26 | KRW 9.710,00 | -%10,09 | KRW 10.500,00 | KRW 10.500,00 | KRW 9.230,00 | 6,06M |
| 2026-06-25 | KRW 10.800,00 | +%13,33 | KRW 9.880,00 | KRW 11.000,00 | KRW 9.820,00 | 22,04M |
| 2026-06-24 | KRW 9.530,00 | -%1,65 | KRW 9.750,00 | KRW 10.130,00 | KRW 9.270,00 | 5,81M |
| 2026-06-23 | KRW 9.690,00 | -%4,53 | KRW 10.300,00 | KRW 10.480,00 | KRW 9.620,00 | 6,43M |
| 2026-06-22 | KRW 10.150,00 | -%2,68 | KRW 10.430,00 | KRW 10.590,00 | KRW 10.080,00 | 3,59M |
| 2026-06-19 | KRW 10.430,00 | -%2,43 | KRW 10.920,00 | KRW 11.150,00 | KRW 10.260,00 | 6,87M |
| 2026-06-18 | KRW 10.690,00 | -%10,02 | KRW 11.880,00 | KRW 12.210,00 | KRW 10.540,00 | 7,83M |
| 2026-06-17 | KRW 11.880,00 | -%1,00 | KRW 11.830,00 | KRW 12.320,00 | KRW 11.560,00 | 5,78M |
| 2026-06-16 | KRW 12.000,00 | -%6,61 | KRW 13.010,00 | KRW 13.020,00 | KRW 11.850,00 | 7,09M |
| 2026-06-15 | KRW 12.850,00 | -%1,15 | KRW 13.400,00 | KRW 13.610,00 | KRW 12.500,00 | 10,38M |
| 2026-06-12 | KRW 13.000,00 | +%11,40 | KRW 12.100,00 | KRW 13.910,00 | KRW 11.810,00 | 29,29M |
| 2026-06-11 | KRW 11.670,00 | -%9,88 | KRW 12.600,00 | KRW 13.500,00 | KRW 11.420,00 | 16,53M |
| 2026-06-10 | KRW 12.950,00 | -%9,38 | KRW 14.330,00 | KRW 14.830,00 | KRW 12.900,00 | 29,93K |
| 2026-06-09 | KRW 14.290,00 | +%0,85 | KRW 15.360,00 | KRW 16.240,00 | KRW 12.900,00 | 54,36M |
| 2026-06-08 | KRW 14.170,00 | +%30,00 | KRW 9.500,00 | KRW 14.170,00 | KRW 9.500,00 | 56,51M |
| 2026-06-05 | KRW 10.900,00 | -%16,22 | KRW 12.000,00 | KRW 12.270,00 | KRW 10.900,00 | 9,24M |
| 2026-06-04 | KRW 13.010,00 | +%1,32 | KRW 12.080,00 | KRW 13.540,00 | KRW 11.500,00 | 27,74M |
| 2026-06-02 | KRW 12.840,00 | +%8,08 | KRW 12.310,00 | KRW 12.840,00 | KRW 11.750,00 | 5,33M |
| 2026-06-01 | KRW 11.880,00 | +%5,32 | KRW 11.500,00 | KRW 12.720,00 | KRW 11.500,00 | 4,92M |
| 2026-05-29 | KRW 11.280,00 | -%5,84 | KRW 12.000,00 | KRW 12.000,00 | KRW 11.120,00 | 4,40M |
| 2026-05-28 | KRW 11.980,00 | +%5,27 | KRW 11.280,00 | KRW 13.280,00 | KRW 10.740,00 | 55,66M |
| 2026-05-27 | KRW 11.380,00 | +%4,21 | KRW 11.460,00 | KRW 13.960,00 | KRW 11.250,00 | 71,43M |
| 2026-05-26 | KRW 10.920,00 | +%30,00 | KRW 8.800,00 | KRW 10.920,00 | KRW 8.750,00 | 64,44M |
| 2026-05-22 | KRW 8.400,00 | +%2,82 | KRW 8.300,00 | KRW 8.630,00 | KRW 8.080,00 | 9,48M |
| 2026-05-21 | KRW 8.170,00 | +%4,74 | KRW 7.870,00 | KRW 8.580,00 | KRW 7.810,00 | 12,01M |