SNT DYNAMICS CO., Ltd 003570
KRX · Güney Kore · Üretici İmalatı
KRW 32.600,00+2.150,00 (+%7,06)
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 30.450,00 | -%1,46 | KRW 30.750,00 | KRW 31.550,00 | KRW 30.100,00 | 89,20K |
| 2026-09-30 | KRW 30.900,00 | -%0,32 | KRW 30.500,00 | KRW 31.750,00 | KRW 29.500,00 | 187,66K |
| 2026-09-29 | KRW 31.000,00 | +%4,03 | KRW 29.150,00 | KRW 36.200,00 | KRW 27.700,00 | 782,36K |
| 2026-09-28 | KRW 29.800,00 | +%14,40 | KRW 26.300,00 | KRW 30.650,00 | KRW 25.900,00 | 197,72K |
| 2026-09-23 | KRW 26.050,00 | -%4,05 | KRW 27.250,00 | KRW 27.350,00 | KRW 26.050,00 | 63,76K |
| 2026-09-22 | KRW 27.150,00 | -%1,09 | KRW 27.500,00 | KRW 27.700,00 | KRW 27.050,00 | 25,47K |
| 2026-09-21 | KRW 27.450,00 | -%2,49 | KRW 28.450,00 | KRW 28.450,00 | KRW 27.350,00 | 18,05K |
| 2026-09-18 | KRW 28.150,00 | -%1,57 | KRW 28.950,00 | KRW 28.950,00 | KRW 28.000,00 | 16,49K |
| 2026-09-17 | KRW 28.600,00 | +%5,73 | KRW 27.450,00 | KRW 29.200,00 | KRW 27.250,00 | 59,19K |
| 2026-09-16 | KRW 27.050,00 | -%1,99 | KRW 27.850,00 | KRW 27.850,00 | KRW 27.000,00 | 27,07K |
| 2026-09-15 | KRW 27.600,00 | -%2,30 | KRW 28.250,00 | KRW 28.350,00 | KRW 27.500,00 | 23,39K |
| 2026-09-14 | KRW 28.250,00 | -%1,74 | KRW 28.750,00 | KRW 28.850,00 | KRW 28.050,00 | 19,13K |
| 2026-09-11 | KRW 28.750,00 | +%1,05 | KRW 28.250,00 | KRW 29.350,00 | KRW 27.800,00 | 40,67K |
| 2026-09-10 | KRW 28.450,00 | -%1,22 | KRW 28.300,00 | KRW 29.050,00 | KRW 27.700,00 | 44,99K |
| 2026-09-09 | KRW 28.800,00 | +%0,52 | KRW 29.000,00 | KRW 29.350,00 | KRW 28.750,00 | 63,31K |
| 2026-09-08 | KRW 28.650,00 | -%1,55 | KRW 29.100,00 | KRW 29.450,00 | KRW 28.500,00 | 15,49K |
| 2026-09-07 | KRW 29.100,00 | +%3,19 | KRW 28.850,00 | KRW 29.100,00 | KRW 28.250,00 | 18,12K |
| 2026-09-04 | KRW 28.200,00 | -%0,88 | KRW 29.100,00 | KRW 29.100,00 | KRW 28.200,00 | 15,42K |
| 2026-09-03 | KRW 28.450,00 | +%1,07 | KRW 28.400,00 | KRW 29.100,00 | KRW 27.900,00 | 97,97K |
| 2026-09-02 | KRW 28.150,00 | -%2,60 | KRW 28.900,00 | KRW 28.900,00 | KRW 27.900,00 | 61,62K |
| 2026-09-01 | KRW 28.900,00 | -%1,37 | KRW 29.650,00 | KRW 29.800,00 | KRW 28.700,00 | 48,19K |
| 2026-08-31 | KRW 29.300,00 | -%4,40 | KRW 30.650,00 | KRW 30.650,00 | KRW 28.900,00 | 67,01K |
| 2026-08-28 | KRW 30.650,00 | -%1,61 | KRW 31.300,00 | KRW 31.300,00 | KRW 30.100,00 | 25,71K |
| 2026-08-27 | KRW 31.150,00 | +%0,65 | KRW 31.300,00 | KRW 31.850,00 | KRW 31.000,00 | 29,16K |
| 2026-08-26 | KRW 30.950,00 | +%3,51 | KRW 29.800,00 | KRW 31.200,00 | KRW 29.550,00 | 25,69K |
| 2026-08-25 | KRW 29.900,00 | +%0,17 | KRW 29.850,00 | KRW 30.150,00 | KRW 29.150,00 | 20,07K |
| 2026-08-24 | KRW 29.850,00 | +%1,53 | KRW 29.350,00 | KRW 30.150,00 | KRW 29.300,00 | 15,29K |
| 2026-08-21 | KRW 29.400,00 | -%5,92 | KRW 31.100,00 | KRW 31.100,00 | KRW 28.950,00 | 55,57K |
| 2026-08-20 | KRW 31.250,00 | -%7,13 | KRW 33.650,00 | KRW 33.650,00 | KRW 31.150,00 | 80,10K |
| 2026-08-19 | KRW 33.650,00 | +%7,00 | KRW 32.650,00 | KRW 34.300,00 | KRW 31.000,00 | 108,61K |
| 2026-08-18 | KRW 31.450,00 | -%3,53 | KRW 33.050,00 | KRW 33.100,00 | KRW 31.000,00 | 58,53K |
| 2026-08-14 | KRW 32.600,00 | +%1,88 | KRW 32.350,00 | KRW 32.950,00 | KRW 31.750,00 | 49,81K |
| 2026-08-13 | KRW 32.000,00 | -%1,39 | KRW 32.900,00 | KRW 33.150,00 | KRW 31.650,00 | 34,07K |
| 2026-08-12 | KRW 32.450,00 | +%0,93 | KRW 32.450,00 | KRW 32.900,00 | KRW 31.500,00 | 41,45K |
| 2026-08-11 | KRW 32.150,00 | -%1,83 | KRW 32.650,00 | KRW 33.500,00 | KRW 31.900,00 | 30,15K |
| 2026-08-10 | KRW 32.750,00 | +%2,34 | KRW 32.250,00 | KRW 33.300,00 | KRW 32.100,00 | 57,77K |
| 2026-08-07 | KRW 32.000,00 | +%1,75 | KRW 31.000,00 | KRW 32.250,00 | KRW 31.000,00 | 37,17K |
| 2026-08-06 | KRW 31.450,00 | +%0,32 | KRW 31.350,00 | KRW 31.900,00 | KRW 30.750,00 | 44,64K |
| 2026-08-05 | KRW 31.350,00 | +%1,13 | KRW 31.400,00 | KRW 32.050,00 | KRW 30.900,00 | 123,50K |
| 2026-08-04 | KRW 31.000,00 | +%1,31 | KRW 31.000,00 | KRW 31.600,00 | KRW 30.300,00 | 63,72K |
| 2026-08-03 | KRW 30.600,00 | -%0,65 | KRW 30.350,00 | KRW 31.150,00 | KRW 28.850,00 | 29,48K |
| 2026-07-31 | KRW 30.800,00 | +%0,16 | KRW 31.450,00 | KRW 31.450,00 | KRW 29.500,00 | 112,25K |
| 2026-07-30 | KRW 30.750,00 | +%6,03 | KRW 28.000,00 | KRW 32.350,00 | KRW 28.000,00 | 54,56K |
| 2026-07-29 | KRW 29.000,00 | -%8,23 | KRW 30.850,00 | KRW 32.250,00 | KRW 28.400,00 | 65,33K |
| 2026-07-28 | KRW 31.600,00 | -%5,95 | KRW 33.050,00 | KRW 33.900,00 | KRW 31.000,00 | 53,13K |
| 2026-07-27 | KRW 33.600,00 | -%4,00 | KRW 34.650,00 | KRW 34.750,00 | KRW 33.000,00 | 49,15K |
| 2026-07-24 | KRW 35.000,00 | +%2,79 | KRW 33.850,00 | KRW 36.700,00 | KRW 33.850,00 | 121,13K |
| 2026-07-23 | KRW 34.050,00 | +%4,93 | KRW 32.600,00 | KRW 34.600,00 | KRW 32.300,00 | 71,45K |
| 2026-07-22 | KRW 32.450,00 | +%0,78 | KRW 33.050,00 | KRW 33.650,00 | KRW 32.150,00 | 82,65K |
| 2026-07-21 | KRW 32.200,00 | %0,00 | KRW 31.500,00 | KRW 32.550,00 | KRW 31.200,00 | 18,41K |
| 2026-07-20 | KRW 32.200,00 | -%6,80 | KRW 34.450,00 | KRW 34.450,00 | KRW 32.000,00 | 112,30K |
| 2026-07-16 | KRW 34.550,00 | -%0,43 | KRW 34.550,00 | KRW 35.200,00 | KRW 33.300,00 | 18,71K |
| 2026-07-15 | KRW 34.700,00 | +%5,15 | KRW 33.100,00 | KRW 34.900,00 | KRW 33.100,00 | 26,21K |
| 2026-07-14 | KRW 33.000,00 | -%9,59 | KRW 34.850,00 | KRW 34.850,00 | KRW 32.250,00 | 51,05K |
| 2026-07-13 | KRW 36.500,00 | +%8,96 | KRW 33.500,00 | KRW 36.500,00 | KRW 33.250,00 | 143,06K |
| 2026-07-10 | KRW 33.500,00 | +%2,60 | KRW 32.250,00 | KRW 34.450,00 | KRW 32.250,00 | 43,27K |
| 2026-07-09 | KRW 32.650,00 | -%2,10 | KRW 32.500,00 | KRW 35.500,00 | KRW 32.150,00 | 50,53K |
| 2026-07-08 | KRW 33.350,00 | -%4,71 | KRW 34.350,00 | KRW 35.150,00 | KRW 33.000,00 | 19,44K |
| 2026-07-07 | KRW 35.000,00 | -%2,10 | KRW 34.750,00 | KRW 36.050,00 | KRW 34.000,00 | 26,52K |
| 2026-07-06 | KRW 35.750,00 | %0,00 | KRW 36.100,00 | KRW 37.450,00 | KRW 35.000,00 | 36,06K |
| 2026-07-03 | KRW 35.750,00 | +%2,44 | KRW 34.900,00 | KRW 35.850,00 | KRW 33.550,00 | 23,74K |
| 2026-07-02 | KRW 34.900,00 | -%1,83 | KRW 34.750,00 | KRW 36.300,00 | KRW 34.300,00 | 36,31K |
| 2026-07-01 | KRW 35.550,00 | +%1,43 | KRW 35.750,00 | KRW 36.350,00 | KRW 34.750,00 | 27,79K |
| 2026-06-30 | KRW 35.050,00 | -%7,15 | KRW 37.750,00 | KRW 37.850,00 | KRW 35.000,00 | 213,62K |
| 2026-06-29 | KRW 37.750,00 | +%10,87 | KRW 33.700,00 | KRW 38.300,00 | KRW 33.700,00 | 166,67K |
| 2026-06-26 | KRW 34.050,00 | -%5,42 | KRW 35.500,00 | KRW 35.950,00 | KRW 33.300,00 | 143,74K |
| 2026-06-25 | KRW 36.000,00 | -%2,83 | KRW 37.100,00 | KRW 37.850,00 | KRW 34.500,00 | 72,08K |
| 2026-06-24 | KRW 37.050,00 | +%1,37 | KRW 36.000,00 | KRW 37.600,00 | KRW 35.400,00 | 113,66K |
| 2026-06-23 | KRW 36.550,00 | -%6,52 | KRW 39.250,00 | KRW 40.700,00 | KRW 36.500,00 | 55,27K |
| 2026-06-22 | KRW 39.100,00 | -%3,34 | KRW 41.150,00 | KRW 41.150,00 | KRW 39.050,00 | 54,32K |
| 2026-06-19 | KRW 40.450,00 | -%2,06 | KRW 42.200,00 | KRW 42.200,00 | KRW 40.100,00 | 55,78K |
| 2026-06-18 | KRW 41.300,00 | -%8,83 | KRW 45.350,00 | KRW 45.650,00 | KRW 41.300,00 | 79,46K |
| 2026-06-17 | KRW 45.300,00 | -%2,69 | KRW 46.550,00 | KRW 47.100,00 | KRW 45.200,00 | 39,25K |
| 2026-06-16 | KRW 46.550,00 | +%8,76 | KRW 43.450,00 | KRW 47.100,00 | KRW 43.400,00 | 90,71K |
| 2026-06-15 | KRW 42.800,00 | +%4,65 | KRW 42.100,00 | KRW 43.650,00 | KRW 40.800,00 | 38,19K |
| 2026-06-12 | KRW 40.900,00 | +%0,62 | KRW 41.350,00 | KRW 41.750,00 | KRW 40.100,00 | 151,34K |
| 2026-06-11 | KRW 40.650,00 | -%3,90 | KRW 42.200,00 | KRW 42.450,00 | KRW 40.100,00 | 43,53K |
| 2026-06-10 | KRW 42.300,00 | +%6,28 | KRW 40.650,00 | KRW 42.600,00 | KRW 40.000,00 | 55,83K |
| 2026-06-09 | KRW 39.800,00 | -%0,50 | KRW 39.250,00 | KRW 41.300,00 | KRW 39.250,00 | 75,85K |
| 2026-06-08 | KRW 40.000,00 | -%6,54 | KRW 39.550,00 | KRW 41.700,00 | KRW 39.000,00 | 47,40K |
| 2026-06-05 | KRW 42.800,00 | +%1,42 | KRW 41.750,00 | KRW 44.400,00 | KRW 40.350,00 | 52,19K |
| 2026-06-04 | KRW 42.200,00 | +%3,69 | KRW 39.050,00 | KRW 42.450,00 | KRW 39.050,00 | 35,51K |
| 2026-06-02 | KRW 40.700,00 | -%6,44 | KRW 43.000,00 | KRW 43.500,00 | KRW 39.650,00 | 175,55K |
| 2026-06-01 | KRW 43.500,00 | +%0,69 | KRW 42.100,00 | KRW 46.400,00 | KRW 41.400,00 | 62,90K |
| 2026-05-29 | KRW 43.200,00 | -%0,58 | KRW 43.800,00 | KRW 44.150,00 | KRW 40.850,00 | 87,80K |
| 2026-05-28 | KRW 43.450,00 | -%6,56 | KRW 46.450,00 | KRW 46.450,00 | KRW 42.600,00 | 68,05K |
| 2026-05-27 | KRW 46.500,00 | -%3,63 | KRW 47.600,00 | KRW 47.600,00 | KRW 44.750,00 | 107,57K |
| 2026-05-26 | KRW 48.250,00 | +%1,15 | KRW 48.850,00 | KRW 50.000,00 | KRW 47.400,00 | 67,65K |
| 2026-05-22 | KRW 47.700,00 | +%5,18 | KRW 45.550,00 | KRW 49.900,00 | KRW 45.550,00 | 127,05K |
| 2026-05-21 | KRW 45.350,00 | -%1,63 | KRW 46.450,00 | KRW 47.450,00 | KRW 44.700,00 | 84,81K |