Samyung Trading Co., Ltd 002810
KRX · Güney Kore · Dağıtım Hizmetleri
KRW 21.650,00-100,00 (-%0,46)
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 21.750,00 | +%0,46 | KRW 21.700,00 | KRW 21.750,00 | KRW 21.350,00 | 4,32K |
| 2026-09-29 | KRW 21.650,00 | +%0,93 | KRW 21.550,00 | KRW 21.800,00 | KRW 21.200,00 | 35,09K |
| 2026-09-28 | KRW 21.450,00 | +%2,39 | KRW 21.200,00 | KRW 21.650,00 | KRW 21.000,00 | 15,95K |
| 2026-09-23 | KRW 20.950,00 | -%2,33 | KRW 21.450,00 | KRW 21.600,00 | KRW 20.950,00 | 14,18K |
| 2026-09-22 | KRW 21.450,00 | +%0,94 | KRW 21.500,00 | KRW 21.500,00 | KRW 21.250,00 | 5,44K |
| 2026-09-21 | KRW 21.250,00 | +%0,95 | KRW 21.450,00 | KRW 21.450,00 | KRW 21.000,00 | 7,95K |
| 2026-09-18 | KRW 21.050,00 | -%2,09 | KRW 21.550,00 | KRW 21.600,00 | KRW 20.850,00 | 21,66K |
| 2026-09-17 | KRW 21.500,00 | -%0,46 | KRW 21.450,00 | KRW 21.650,00 | KRW 21.350,00 | 10,30K |
| 2026-09-16 | KRW 21.600,00 | +%1,17 | KRW 21.250,00 | KRW 21.950,00 | KRW 21.150,00 | 36,13K |
| 2026-09-15 | KRW 21.350,00 | -%3,39 | KRW 22.100,00 | KRW 22.100,00 | KRW 21.300,00 | 8,06K |
| 2026-09-14 | KRW 22.100,00 | +%1,38 | KRW 21.600,00 | KRW 22.150,00 | KRW 21.600,00 | 7,73K |
| 2026-09-11 | KRW 21.800,00 | +%0,23 | KRW 21.950,00 | KRW 22.150,00 | KRW 21.550,00 | 17,60K |
| 2026-09-10 | KRW 21.750,00 | -%0,68 | KRW 22.000,00 | KRW 22.150,00 | KRW 21.600,00 | 12,30K |
| 2026-09-09 | KRW 21.900,00 | +%0,23 | KRW 22.100,00 | KRW 22.250,00 | KRW 21.600,00 | 34,93K |
| 2026-09-08 | KRW 21.850,00 | -%1,58 | KRW 22.200,00 | KRW 22.200,00 | KRW 21.800,00 | 12,79K |
| 2026-09-07 | KRW 22.200,00 | +%0,68 | KRW 22.050,00 | KRW 22.300,00 | KRW 21.925,00 | 9,71K |
| 2026-09-04 | KRW 22.050,00 | -%1,12 | KRW 22.100,00 | KRW 22.150,00 | KRW 21.825,00 | 17,73K |
| 2026-09-03 | KRW 22.300,00 | %0,00 | KRW 22.200,00 | KRW 22.400,00 | KRW 21.950,00 | 14,26K |
| 2026-09-02 | KRW 22.300,00 | -%0,22 | KRW 22.300,00 | KRW 22.300,00 | KRW 22.000,00 | 8,20K |
| 2026-09-01 | KRW 22.350,00 | -%0,45 | KRW 22.450,00 | KRW 22.450,00 | KRW 21.900,00 | 16,32K |
| 2026-08-31 | KRW 22.450,00 | +%0,90 | KRW 22.250,00 | KRW 22.450,00 | KRW 21.550,00 | 11,56K |
| 2026-08-28 | KRW 22.250,00 | -%0,89 | KRW 22.300,00 | KRW 22.500,00 | KRW 21.050,00 | 13,14K |
| 2026-08-27 | KRW 22.450,00 | -%2,81 | KRW 23.100,00 | KRW 23.200,00 | KRW 22.400,00 | 18,65K |
| 2026-08-26 | KRW 23.100,00 | -%0,65 | KRW 23.550,00 | KRW 23.750,00 | KRW 22.950,00 | 3,40K |
| 2026-08-25 | KRW 23.250,00 | -%0,85 | KRW 23.450,00 | KRW 23.550,00 | KRW 22.500,00 | 18,01K |
| 2026-08-24 | KRW 23.450,00 | +%2,18 | KRW 22.750,00 | KRW 23.700,00 | KRW 22.450,00 | 40,44K |
| 2026-08-21 | KRW 22.950,00 | -%0,43 | KRW 23.050,00 | KRW 23.050,00 | KRW 22.550,00 | 15,65K |
| 2026-08-20 | KRW 23.050,00 | +%0,22 | KRW 22.950,00 | KRW 23.250,00 | KRW 22.700,00 | 17,46K |
| 2026-08-19 | KRW 23.000,00 | -%0,86 | KRW 23.150,00 | KRW 23.150,00 | KRW 22.750,00 | 14,07K |
| 2026-08-18 | KRW 23.200,00 | -%1,49 | KRW 23.550,00 | KRW 23.600,00 | KRW 22.700,00 | 17,47K |
| 2026-08-14 | KRW 23.550,00 | +%3,97 | KRW 22.450,00 | KRW 23.650,00 | KRW 22.350,00 | 25,20K |
| 2026-08-13 | KRW 22.650,00 | -%0,88 | KRW 22.850,00 | KRW 23.000,00 | KRW 22.400,00 | 15,61K |
| 2026-08-12 | KRW 22.850,00 | -%3,59 | KRW 23.750,00 | KRW 23.750,00 | KRW 22.750,00 | 17,56K |
| 2026-08-11 | KRW 23.700,00 | +%0,64 | KRW 23.550,00 | KRW 24.550,00 | KRW 23.300,00 | 40,45K |
| 2026-08-10 | KRW 23.550,00 | +%2,17 | KRW 23.850,00 | KRW 23.850,00 | KRW 22.400,00 | 22,70K |
| 2026-08-07 | KRW 23.050,00 | +%0,88 | KRW 22.800,00 | KRW 23.550,00 | KRW 22.300,00 | 41,94K |
| 2026-08-06 | KRW 22.850,00 | -%2,14 | KRW 23.000,00 | KRW 24.000,00 | KRW 22.650,00 | 23,54K |
| 2026-08-05 | KRW 23.350,00 | +%8,10 | KRW 21.600,00 | KRW 23.500,00 | KRW 21.400,00 | 62,06K |
| 2026-08-04 | KRW 21.600,00 | -%2,92 | KRW 22.250,00 | KRW 22.700,00 | KRW 21.550,00 | 13,05K |
| 2026-08-03 | KRW 22.250,00 | -%0,45 | KRW 22.500,00 | KRW 22.700,00 | KRW 21.700,00 | 14,46K |
| 2026-07-31 | KRW 22.350,00 | -%0,22 | KRW 22.550,00 | KRW 22.700,00 | KRW 21.950,00 | 20,83K |
| 2026-07-30 | KRW 22.400,00 | -%3,86 | KRW 23.200,00 | KRW 23.300,00 | KRW 22.100,00 | 52,43K |
| 2026-07-29 | KRW 23.300,00 | +%0,43 | KRW 23.000,00 | KRW 23.800,00 | KRW 22.250,00 | 52,51K |
| 2026-07-28 | KRW 23.200,00 | -%1,28 | KRW 23.350,00 | KRW 23.900,00 | KRW 22.800,00 | 47,02K |
| 2026-07-27 | KRW 23.500,00 | +%2,62 | KRW 23.200,00 | KRW 23.900,00 | KRW 22.700,00 | 39,78K |
| 2026-07-24 | KRW 22.900,00 | +%4,57 | KRW 21.600,00 | KRW 23.000,00 | KRW 21.475,00 | 59,17K |
| 2026-07-23 | KRW 21.900,00 | +%4,29 | KRW 21.250,00 | KRW 21.950,00 | KRW 21.050,00 | 10,72K |
| 2026-07-22 | KRW 21.000,00 | -%1,41 | KRW 21.500,00 | KRW 22.300,00 | KRW 21.000,00 | 12,43K |
| 2026-07-21 | KRW 21.300,00 | +%3,15 | KRW 20.750,00 | KRW 21.400,00 | KRW 20.350,00 | 20,55K |
| 2026-07-20 | KRW 20.650,00 | -%1,90 | KRW 20.800,00 | KRW 21.050,00 | KRW 20.500,00 | 25,73K |
| 2026-07-16 | KRW 21.050,00 | +%7,02 | KRW 19.830,00 | KRW 21.100,00 | KRW 19.660,00 | 35,15K |
| 2026-07-15 | KRW 19.670,00 | +%0,20 | KRW 19.900,00 | KRW 19.900,00 | KRW 19.570,00 | 13,26K |
| 2026-07-14 | KRW 19.630,00 | +%1,55 | KRW 19.380,00 | KRW 19.800,00 | KRW 19.200,00 | 24,38K |
| 2026-07-13 | KRW 19.330,00 | +%0,83 | KRW 19.350,00 | KRW 19.680,00 | KRW 18.890,00 | 30,19K |
| 2026-07-10 | KRW 19.170,00 | +%2,24 | KRW 18.800,00 | KRW 19.380,00 | KRW 18.700,00 | 15,11K |
| 2026-07-09 | KRW 18.750,00 | -%1,83 | KRW 19.250,00 | KRW 19.250,00 | KRW 18.530,00 | 17,37K |
| 2026-07-08 | KRW 19.100,00 | -%0,78 | KRW 19.110,00 | KRW 19.420,00 | KRW 18.950,00 | 12,72K |
| 2026-07-07 | KRW 19.250,00 | -%2,63 | KRW 19.620,00 | KRW 19.620,00 | KRW 18.950,00 | 17,59K |
| 2026-07-06 | KRW 19.770,00 | -%0,10 | KRW 19.610,00 | KRW 20.100,00 | KRW 19.530,00 | 13,52K |
| 2026-07-03 | KRW 19.790,00 | +%0,56 | KRW 19.690,00 | KRW 19.840,00 | KRW 19.420,00 | 11,22K |
| 2026-07-02 | KRW 19.680,00 | -%0,40 | KRW 19.870,00 | KRW 19.960,00 | KRW 19.310,00 | 10,52K |
| 2026-07-01 | KRW 19.760,00 | +%4,77 | KRW 18.860,00 | KRW 19.830,00 | KRW 18.810,00 | 20,88K |
| 2026-06-30 | KRW 18.860,00 | -%1,77 | KRW 19.200,00 | KRW 19.300,00 | KRW 18.840,00 | 15,26K |
| 2026-06-29 | KRW 19.200,00 | +%1,48 | KRW 19.090,00 | KRW 19.240,00 | KRW 18.580,00 | 14,93K |
| 2026-06-26 | KRW 18.920,00 | -%0,16 | KRW 19.070,00 | KRW 19.320,00 | KRW 18.200,00 | 26,55K |
| 2026-06-25 | KRW 18.950,00 | -%0,79 | KRW 19.200,00 | KRW 19.400,00 | KRW 18.800,00 | 20,78K |
| 2026-06-24 | KRW 19.100,00 | -%1,44 | KRW 19.450,00 | KRW 19.450,00 | KRW 19.000,00 | 22,52K |
| 2026-06-23 | KRW 19.380,00 | -%1,17 | KRW 19.610,00 | KRW 19.640,00 | KRW 19.340,00 | 19,02K |
| 2026-06-22 | KRW 19.610,00 | -%3,16 | KRW 20.200,00 | KRW 20.200,00 | KRW 19.500,00 | 26,19K |
| 2026-06-19 | KRW 20.250,00 | -%0,25 | KRW 20.700,00 | KRW 20.700,00 | KRW 20.000,00 | 20,10K |
| 2026-06-18 | KRW 20.300,00 | -%1,93 | KRW 20.700,00 | KRW 20.900,00 | KRW 20.100,00 | 18,61K |
| 2026-06-17 | KRW 20.700,00 | -%4,83 | KRW 21.750,00 | KRW 22.000,00 | KRW 20.700,00 | 27,15K |
| 2026-06-16 | KRW 21.750,00 | +%0,23 | KRW 21.750,00 | KRW 22.200,00 | KRW 21.300,00 | 12,27K |
| 2026-06-15 | KRW 21.700,00 | +%0,23 | KRW 21.700,00 | KRW 22.050,00 | KRW 21.350,00 | 17,62K |
| 2026-06-12 | KRW 21.650,00 | +%0,46 | KRW 21.700,00 | KRW 21.950,00 | KRW 21.550,00 | 17,18K |
| 2026-06-11 | KRW 21.550,00 | -%2,27 | KRW 22.100,00 | KRW 22.100,00 | KRW 21.400,00 | 13,65K |
| 2026-06-10 | KRW 22.050,00 | +%1,15 | KRW 21.750,00 | KRW 22.350,00 | KRW 21.500,00 | 35,76K |
| 2026-06-09 | KRW 21.800,00 | +%3,32 | KRW 21.100,00 | KRW 22.000,00 | KRW 21.100,00 | 22,18K |
| 2026-06-08 | KRW 21.100,00 | +%0,24 | KRW 20.500,00 | KRW 21.900,00 | KRW 20.300,00 | 55,69K |
| 2026-06-05 | KRW 21.050,00 | -%0,24 | KRW 21.100,00 | KRW 21.250,00 | KRW 20.700,00 | 11,93K |
| 2026-06-04 | KRW 21.100,00 | +%0,96 | KRW 20.750,00 | KRW 21.500,00 | KRW 20.700,00 | 20,17K |
| 2026-06-02 | KRW 20.900,00 | +%3,21 | KRW 20.200,00 | KRW 20.950,00 | KRW 19.970,00 | 20,69K |
| 2026-06-01 | KRW 20.250,00 | -%2,88 | KRW 20.800,00 | KRW 20.800,00 | KRW 20.000,00 | 23,57K |
| 2026-05-29 | KRW 20.850,00 | -%4,36 | KRW 22.000,00 | KRW 22.400,00 | KRW 20.800,00 | 33,89K |
| 2026-05-28 | KRW 21.800,00 | +%2,59 | KRW 21.250,00 | KRW 22.200,00 | KRW 20.950,00 | 25,52K |
| 2026-05-27 | KRW 21.250,00 | -%0,47 | KRW 21.500,00 | KRW 21.500,00 | KRW 20.600,00 | 32,08K |
| 2026-05-26 | KRW 21.350,00 | -%1,16 | KRW 21.700,00 | KRW 22.450,00 | KRW 21.050,00 | 34,87K |
| 2026-05-22 | KRW 21.600,00 | +%2,86 | KRW 21.150,00 | KRW 21.650,00 | KRW 21.150,00 | 9,13K |
| 2026-05-21 | KRW 21.000,00 | +%0,96 | KRW 21.000,00 | KRW 21.800,00 | KRW 20.850,00 | 26,86K |
| 2026-05-20 | KRW 20.800,00 | -%2,80 | KRW 21.600,00 | KRW 21.600,00 | KRW 20.600,00 | 22,69K |