SYTS Corp. 002170
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 51.800,00-200,00 (-%0,38)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 51.800,00 | -%0,38 | KRW 52.600,00 | KRW 52.800,00 | KRW 51.400,00 | 842 |
| 2026-10-01 | KRW 52.000,00 | -%0,19 | KRW 52.100,00 | KRW 52.100,00 | KRW 51.500,00 | 411 |
| 2026-09-30 | KRW 52.100,00 | -%0,19 | KRW 53.100,00 | KRW 53.100,00 | KRW 51.600,00 | 1,04K |
| 2026-09-29 | KRW 52.200,00 | -%2,06 | KRW 53.500,00 | KRW 53.500,00 |
| KRW 52.100,00 |
| 2,96K |
| 2026-09-28 | KRW 53.300,00 | +%0,57 | KRW 53.000,00 | KRW 54.300,00 | KRW 52.700,00 | 303 |
| 2026-09-23 | KRW 53.000,00 | -%0,75 | KRW 53.500,00 | KRW 53.600,00 | KRW 53.000,00 | 68 |
| 2026-09-22 | KRW 53.400,00 | +%0,38 | KRW 54.500,00 | KRW 54.500,00 | KRW 53.100,00 | 773 |
| 2026-09-21 | KRW 53.200,00 | -%0,56 | KRW 53.600,00 | KRW 53.600,00 | KRW 53.200,00 | 1,19K |
| 2026-09-18 | KRW 53.500,00 | -%1,83 | KRW 53.500,00 | KRW 54.700,00 | KRW 53.100,00 | 594 |
| 2026-09-17 | KRW 54.500,00 | +%0,93 | KRW 54.900,00 | KRW 54.900,00 | KRW 53.500,00 | 602 |
| 2026-09-16 | KRW 54.000,00 | +%1,50 | KRW 53.700,00 | KRW 54.400,00 | KRW 52.500,00 | 1,40K |
| 2026-09-15 | KRW 53.200,00 | -%0,56 | KRW 53.000,00 | KRW 53.800,00 | KRW 52.400,00 | 986 |
| 2026-09-14 | KRW 53.500,00 | %0,00 | KRW 53.500,00 | KRW 53.900,00 | KRW 53.300,00 | 208 |
| 2026-09-11 | KRW 53.500,00 | +%0,19 | KRW 54.200,00 | KRW 54.200,00 | KRW 53.000,00 | 1,15K |
| 2026-09-10 | KRW 53.400,00 | +%0,75 | KRW 53.800,00 | KRW 54.200,00 | KRW 53.000,00 | 968 |
| 2026-09-09 | KRW 53.000,00 | +%0,19 | KRW 53.000,00 | KRW 53.200,00 | KRW 52.700,00 | 920 |
| 2026-09-08 | KRW 52.900,00 | -%0,75 | KRW 53.300,00 | KRW 53.700,00 | KRW 52.900,00 | 706 |
| 2026-09-07 | KRW 53.300,00 | -%1,84 | KRW 54.300,00 | KRW 54.900,00 | KRW 53.100,00 | 631 |
| 2026-09-04 | KRW 54.300,00 | -%1,27 | KRW 55.000,00 | KRW 55.100,00 | KRW 54.100,00 | 943 |
| 2026-09-03 | KRW 55.000,00 | %0,00 | KRW 55.000,00 | KRW 56.100,00 | KRW 54.500,00 | 2,28K |
| 2026-09-02 | KRW 55.000,00 | -%5,01 | KRW 57.500,00 | KRW 57.500,00 | KRW 55.000,00 | 6,47K |
| 2026-09-01 | KRW 57.900,00 | +%0,35 | KRW 57.400,00 | KRW 58.100,00 | KRW 55.500,00 | 9,94K |
| 2026-08-31 | KRW 57.700,00 | +%1,76 | KRW 56.700,00 | KRW 57.800,00 | KRW 56.200,00 | 7,09K |
| 2026-08-28 | KRW 56.700,00 | +%0,18 | KRW 56.500,00 | KRW 57.700,00 | KRW 56.400,00 | 7,97K |
| 2026-08-27 | KRW 56.600,00 | -%0,18 | KRW 56.300,00 | KRW 57.500,00 | KRW 55.700,00 | 8,23K |
| 2026-08-26 | KRW 56.700,00 | +%1,07 | KRW 55.700,00 | KRW 57.500,00 | KRW 55.600,00 | 3,96K |
| 2026-08-25 | KRW 56.100,00 | %0,00 | KRW 55.500,00 | KRW 56.100,00 | KRW 55.500,00 | 234 |
| 2026-08-24 | KRW 56.100,00 | -%1,41 | KRW 56.400,00 | KRW 57.000,00 | KRW 56.000,00 | 428 |
| 2026-08-21 | KRW 56.900,00 | +%0,71 | KRW 56.100,00 | KRW 56.900,00 | KRW 55.800,00 | 800 |
| 2026-08-20 | KRW 56.500,00 | %0,00 | KRW 56.300,00 | KRW 56.600,00 | KRW 55.300,00 | 7,67K |
| 2026-08-19 | KRW 56.500,00 | %0,00 | KRW 55.900,00 | KRW 56.500,00 | KRW 55.700,00 | 6,39K |
| 2026-08-18 | KRW 56.500,00 | -%0,53 | KRW 56.800,00 | KRW 56.800,00 | KRW 55.700,00 | 606 |
| 2026-08-14 | KRW 56.800,00 | +%0,71 | KRW 56.900,00 | KRW 56.900,00 | KRW 56.100,00 | 422 |
| 2026-08-13 | KRW 56.400,00 | +%2,17 | KRW 56.200,00 | KRW 57.000,00 | KRW 55.400,00 | 5,66K |
| 2026-08-12 | KRW 55.200,00 | -%1,60 | KRW 55.500,00 | KRW 56.700,00 | KRW 55.100,00 | 1,98K |
| 2026-08-11 | KRW 56.100,00 | +%1,45 | KRW 56.200,00 | KRW 56.800,00 | KRW 54.600,00 | 2,59K |
| 2026-08-10 | KRW 55.300,00 | +%0,73 | KRW 55.000,00 | KRW 55.900,00 | KRW 54.700,00 | 457 |
| 2026-08-07 | KRW 54.900,00 | -%0,90 | KRW 56.000,00 | KRW 56.000,00 | KRW 54.900,00 | 429 |
| 2026-08-06 | KRW 55.400,00 | +%0,73 | KRW 55.800,00 | KRW 56.500,00 | KRW 54.600,00 | 4,45K |
| 2026-08-05 | KRW 55.000,00 | +%1,48 | KRW 54.400,00 | KRW 55.600,00 | KRW 53.800,00 | 5,91K |
| 2026-08-04 | KRW 54.200,00 | +%0,18 | KRW 54.700,00 | KRW 54.700,00 | KRW 54.000,00 | 3,28K |
| 2026-08-03 | KRW 54.100,00 | -%2,52 | KRW 55.200,00 | KRW 55.900,00 | KRW 54.000,00 | 1,73K |
| 2026-07-31 | KRW 55.500,00 | +%0,54 | KRW 55.800,00 | KRW 55.900,00 | KRW 55.000,00 | 2,08K |
| 2026-07-30 | KRW 55.200,00 | +%0,36 | KRW 55.300,00 | KRW 56.400,00 | KRW 53.700,00 | 6,91K |
| 2026-07-29 | KRW 55.000,00 | +%0,73 | KRW 53.600,00 | KRW 55.100,00 | KRW 53.200,00 | 5,48K |
| 2026-07-28 | KRW 54.600,00 | -%0,18 | KRW 54.600,00 | KRW 54.800,00 | KRW 53.600,00 | 4,64K |
| 2026-07-27 | KRW 54.700,00 | -%2,84 | KRW 56.200,00 | KRW 56.200,00 | KRW 54.200,00 | 1,05K |
| 2026-07-24 | KRW 56.300,00 | -%0,35 | KRW 56.400,00 | KRW 56.500,00 | KRW 55.000,00 | 1,04K |
| 2026-07-23 | KRW 56.500,00 | %0,00 | KRW 56.500,00 | KRW 56.600,00 | KRW 56.100,00 | 96 |
| 2026-07-22 | KRW 56.500,00 | +%0,71 | KRW 56.200,00 | KRW 56.600,00 | KRW 56.000,00 | 1,82K |
| 2026-07-21 | KRW 56.100,00 | %0,00 | KRW 56.100,00 | KRW 56.500,00 | KRW 55.600,00 | 3,91K |
| 2026-07-20 | KRW 56.100,00 | +%0,18 | KRW 55.400,00 | KRW 56.600,00 | KRW 55.200,00 | 5,33K |
| 2026-07-16 | KRW 56.000,00 | +%0,72 | KRW 55.900,00 | KRW 56.200,00 | KRW 55.300,00 | 5,37K |
| 2026-07-15 | KRW 55.600,00 | -%0,18 | KRW 55.700,00 | KRW 56.400,00 | KRW 55.500,00 | 5,35K |
| 2026-07-14 | KRW 55.700,00 | +%0,72 | KRW 54.400,00 | KRW 55.800,00 | KRW 54.400,00 | 7,74K |
| 2026-07-13 | KRW 55.300,00 | +%1,10 | KRW 55.400,00 | KRW 55.900,00 | KRW 54.100,00 | 5,93K |
| 2026-07-10 | KRW 54.700,00 | +%1,48 | KRW 55.000,00 | KRW 55.600,00 | KRW 53.500,00 | 4,14K |
| 2026-07-09 | KRW 53.900,00 | -%2,00 | KRW 55.000,00 | KRW 56.000,00 | KRW 53.600,00 | 3,44K |
| 2026-07-08 | KRW 55.000,00 | -%1,43 | KRW 56.100,00 | KRW 56.600,00 | KRW 54.600,00 | 3,43K |
| 2026-07-07 | KRW 55.800,00 | +%2,39 | KRW 55.300,00 | KRW 56.700,00 | KRW 55.100,00 | 4,42K |
| 2026-07-06 | KRW 54.500,00 | +%1,11 | KRW 54.000,00 | KRW 55.400,00 | KRW 53.900,00 | 900 |
| 2026-07-03 | KRW 53.900,00 | +%0,56 | KRW 53.600,00 | KRW 54.600,00 | KRW 53.300,00 | 2,64K |
| 2026-07-02 | KRW 53.600,00 | +%1,71 | KRW 52.700,00 | KRW 54.200,00 | KRW 52.700,00 | 1,03K |
| 2026-07-01 | KRW 52.700,00 | +%0,19 | KRW 52.200,00 | KRW 54.000,00 | KRW 52.200,00 | 2,27K |
| 2026-06-30 | KRW 52.600,00 | -%1,87 | KRW 53.600,00 | KRW 53.700,00 | KRW 52.200,00 | 2,79K |
| 2026-06-29 | KRW 53.600,00 | +%1,32 | KRW 52.900,00 | KRW 54.200,00 | KRW 52.100,00 | 2,78K |
| 2026-06-26 | KRW 52.900,00 | +%2,32 | KRW 51.700,00 | KRW 53.100,00 | KRW 51.500,00 | 4,44K |
| 2026-06-25 | KRW 51.700,00 | %0,00 | KRW 51.700,00 | KRW 53.000,00 | KRW 51.500,00 | 2,57K |
| 2026-06-24 | KRW 51.700,00 | +%0,78 | KRW 52.700,00 | KRW 52.700,00 | KRW 50.800,00 | 1,53K |
| 2026-06-23 | KRW 51.300,00 | -%6,22 | KRW 54.400,00 | KRW 54.700,00 | KRW 51.200,00 | 3,23K |
| 2026-06-22 | KRW 54.700,00 | +%1,48 | KRW 53.900,00 | KRW 55.100,00 | KRW 53.800,00 | 1,79K |
| 2026-06-19 | KRW 53.900,00 | -%0,74 | KRW 54.600,00 | KRW 54.600,00 | KRW 53.100,00 | 1,49K |
| 2026-06-18 | KRW 54.300,00 | +%0,56 | KRW 54.500,00 | KRW 54.500,00 | KRW 52.800,00 | 1,32K |
| 2026-06-17 | KRW 54.000,00 | -%2,17 | KRW 55.400,00 | KRW 55.400,00 | KRW 54.000,00 | 1,45K |
| 2026-06-16 | KRW 55.200,00 | +%1,28 | KRW 55.900,00 | KRW 55.900,00 | KRW 54.000,00 | 1,38K |
| 2026-06-15 | KRW 54.500,00 | +%7,92 | KRW 53.400,00 | KRW 56.300,00 | KRW 53.400,00 | 5,87K |
| 2026-06-12 | KRW 50.500,00 | +%2,02 | KRW 50.800,00 | KRW 51.800,00 | KRW 49.900,00 | 970 |
| 2026-06-11 | KRW 49.500,00 | -%0,10 | KRW 49.550,00 | KRW 50.900,00 | KRW 49.050,00 | 2,34K |
| 2026-06-10 | KRW 49.550,00 | -%0,20 | KRW 52.100,00 | KRW 52.100,00 | KRW 49.200,00 | 1,96K |
| 2026-06-09 | KRW 49.650,00 | +%0,40 | KRW 50.000,00 | KRW 50.900,00 | KRW 49.650,00 | 1,39K |
| 2026-06-08 | KRW 49.450,00 | -%3,79 | KRW 51.500,00 | KRW 51.500,00 | KRW 49.150,00 | 5,32K |
| 2026-06-05 | KRW 51.400,00 | -%0,39 | KRW 51.700,00 | KRW 51.900,00 | KRW 51.200,00 | 1,05K |
| 2026-06-04 | KRW 51.600,00 | +%2,38 | KRW 50.700,00 | KRW 52.100,00 | KRW 50.700,00 | 3,18K |
| 2026-06-02 | KRW 50.400,00 | -%2,33 | KRW 51.600,00 | KRW 51.600,00 | KRW 50.300,00 | 3,67K |
| 2026-06-01 | KRW 51.600,00 | -%3,73 | KRW 54.400,00 | KRW 54.400,00 | KRW 51.600,00 | 5,44K |
| 2026-05-29 | KRW 53.600,00 | +%1,13 | KRW 54.300,00 | KRW 54.300,00 | KRW 52.600,00 | 2,78K |
| 2026-05-28 | KRW 53.000,00 | -%3,64 | KRW 54.800,00 | KRW 54.900,00 | KRW 53.000,00 | 3,44K |
| 2026-05-27 | KRW 55.000,00 | -%0,18 | KRW 55.100,00 | KRW 55.100,00 | KRW 53.900,00 | 3,60K |
| 2026-05-26 | KRW 55.100,00 | -%2,30 | KRW 57.000,00 | KRW 57.100,00 | KRW 55.000,00 | 3,70K |
| 2026-05-22 | KRW 56.400,00 | +%0,89 | KRW 55.800,00 | KRW 58.000,00 | KRW 55.800,00 | 2,17K |