Sajodaerim Corporation 003960
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 27.200,00+150,00 (+%0,55)
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 27.200,00 | +%0,55 | KRW 27.450,00 | KRW 27.450,00 | KRW 26.900,00 | 2,10K |
| 2026-10-01 | KRW 27.050,00 | -%1,99 | KRW 27.550,00 | KRW 27.550,00 | KRW 26.800,00 | 4,97K |
| 2026-09-30 | KRW 27.600,00 | +%2,03 | KRW 27.150,00 | KRW 27.950,00 | KRW 26.750,00 | 4,41K |
| 2026-09-29 | KRW 27.050,00 | +%0,37 | KRW 26.900,00 | KRW 27.200,00 | KRW 26.850,00 | 1,05K |
| 2026-09-28 | KRW 26.950,00 | +%1,32 | KRW 26.700,00 | KRW 27.150,00 | KRW 26.650,00 | 2,67K |
| 2026-09-23 | KRW 26.600,00 | %0,00 | KRW 26.650,00 | KRW 26.900,00 | KRW 26.500,00 | 1,40K |
| 2026-09-22 | KRW 26.600,00 | -%0,75 | KRW 26.800,00 | KRW 27.050,00 | KRW 26.500,00 | 3,15K |
| 2026-09-21 | KRW 26.800,00 | -%3,42 | KRW 27.100,00 | KRW 27.250,00 | KRW 26.750,00 | 6,47K |
| 2026-09-18 | KRW 27.750,00 | -%0,72 | KRW 27.950,00 | KRW 28.200,00 | KRW 27.500,00 | 5,51K |
| 2026-09-17 | KRW 27.950,00 | +%0,72 | KRW 27.950,00 | KRW 28.150,00 | KRW 27.800,00 | 794 |
| 2026-09-16 | KRW 27.750,00 | -%3,14 | KRW 28.600,00 | KRW 28.600,00 | KRW 27.750,00 | 3,03K |
| 2026-09-15 | KRW 28.650,00 | -%1,04 | KRW 28.900,00 | KRW 29.000,00 | KRW 28.600,00 | 848 |
| 2026-09-14 | KRW 28.950,00 | -%1,03 | KRW 29.250,00 | KRW 29.250,00 | KRW 28.550,00 | 937 |
| 2026-09-11 | KRW 29.250,00 | +%0,52 | KRW 29.100,00 | KRW 29.250,00 | KRW 28.800,00 | 1,03K |
| 2026-09-10 | KRW 29.100,00 | +%0,87 | KRW 28.800,00 | KRW 29.300,00 | KRW 28.400,00 | 5,02K |
| 2026-09-09 | KRW 28.850,00 | -%1,20 | KRW 29.300,00 | KRW 29.300,00 | KRW 28.800,00 | 2,02K |
| 2026-09-08 | KRW 29.200,00 | -%1,52 | KRW 29.700,00 | KRW 29.850,00 | KRW 29.050,00 | 3,61K |
| 2026-09-07 | KRW 29.650,00 | -%3,73 | KRW 30.750,00 | KRW 30.750,00 | KRW 29.600,00 | 4,72K |
| 2026-09-04 | KRW 30.800,00 | +%1,65 | KRW 30.600,00 | KRW 30.800,00 | KRW 30.300,00 | 996 |
| 2026-09-03 | KRW 30.300,00 | -%1,30 | KRW 30.650,00 | KRW 31.000,00 | KRW 30.150,00 | 1,87K |
| 2026-09-02 | KRW 30.700,00 | -%0,81 | KRW 30.950,00 | KRW 30.950,00 | KRW 30.400,00 | 1,77K |
| 2026-09-01 | KRW 30.950,00 | -%0,16 | KRW 30.850,00 | KRW 31.300,00 | KRW 30.400,00 | 7,46K |
| 2026-08-31 | KRW 31.000,00 | %0,00 | KRW 31.050,00 | KRW 31.200,00 | KRW 30.650,00 | 3,86K |
| 2026-08-28 | KRW 31.000,00 | +%1,97 | KRW 30.900,00 | KRW 31.100,00 | KRW 30.350,00 | 149,78K |
| 2026-08-27 | KRW 30.400,00 | -%2,09 | KRW 31.100,00 | KRW 31.350,00 | KRW 30.400,00 | 6,78K |
| 2026-08-26 | KRW 31.050,00 | +%2,31 | KRW 30.800,00 | KRW 31.150,00 | KRW 30.150,00 | 2,92K |
| 2026-08-25 | KRW 30.350,00 | -%1,14 | KRW 30.650,00 | KRW 30.650,00 | KRW 30.050,00 | 3,94K |
| 2026-08-24 | KRW 30.700,00 | +%1,66 | KRW 29.400,00 | KRW 30.750,00 | KRW 29.400,00 | 3,92K |
| 2026-08-21 | KRW 30.200,00 | +%0,83 | KRW 30.200,00 | KRW 30.200,00 | KRW 29.600,00 | 2,73K |
| 2026-08-20 | KRW 29.950,00 | -%0,50 | KRW 30.150,00 | KRW 30.150,00 | KRW 29.750,00 | 2,29K |
| 2026-08-19 | KRW 30.100,00 | -%1,15 | KRW 30.300,00 | KRW 30.300,00 | KRW 29.350,00 | 3,97K |
| 2026-08-18 | KRW 30.450,00 | -%3,79 | KRW 30.800,00 | KRW 30.900,00 | KRW 29.500,00 | 11,92K |
| 2026-08-14 | KRW 31.650,00 | +%0,80 | KRW 31.400,00 | KRW 31.800,00 | KRW 31.100,00 | 2,20K |
| 2026-08-13 | KRW 31.400,00 | -%1,72 | KRW 32.100,00 | KRW 32.100,00 | KRW 31.000,00 | 7,30K |
| 2026-08-12 | KRW 31.950,00 | -%2,59 | KRW 32.700,00 | KRW 32.700,00 | KRW 31.700,00 | 4,20K |
| 2026-08-11 | KRW 32.800,00 | +%1,86 | KRW 32.200,00 | KRW 32.900,00 | KRW 32.150,00 | 9,16K |
| 2026-08-10 | KRW 32.200,00 | +%1,74 | KRW 31.650,00 | KRW 32.200,00 | KRW 31.300,00 | 6,37K |
| 2026-08-07 | KRW 31.650,00 | +%2,76 | KRW 30.900,00 | KRW 31.700,00 | KRW 30.700,00 | 30,43K |
| 2026-08-06 | KRW 30.800,00 | %0,00 | KRW 30.900,00 | KRW 31.000,00 | KRW 30.450,00 | 3,40K |
| 2026-08-05 | KRW 30.800,00 | +%0,82 | KRW 30.650,00 | KRW 30.800,00 | KRW 30.400,00 | 4,10K |
| 2026-08-04 | KRW 30.550,00 | +%0,99 | KRW 30.650,00 | KRW 30.650,00 | KRW 30.050,00 | 2,64K |
| 2026-08-03 | KRW 30.250,00 | +%0,83 | KRW 30.000,00 | KRW 30.450,00 | KRW 29.800,00 | 6,29K |
| 2026-07-31 | KRW 30.000,00 | +%3,27 | KRW 28.950,00 | KRW 30.000,00 | KRW 28.500,00 | 14,09K |
| 2026-07-30 | KRW 29.050,00 | %0,00 | KRW 28.350,00 | KRW 29.500,00 | KRW 27.600,00 | 8,79K |
| 2026-07-29 | KRW 29.050,00 | -%1,36 | KRW 29.050,00 | KRW 30.150,00 | KRW 28.150,00 | 17,31K |
| 2026-07-28 | KRW 29.450,00 | -%2,64 | KRW 30.400,00 | KRW 30.400,00 | KRW 29.050,00 | 7,36K |
| 2026-07-27 | KRW 30.250,00 | +%0,83 | KRW 30.300,00 | KRW 30.650,00 | KRW 30.100,00 | 3,51K |
| 2026-07-24 | KRW 30.000,00 | -%0,17 | KRW 30.050,00 | KRW 30.600,00 | KRW 29.650,00 | 3,60K |
| 2026-07-23 | KRW 30.050,00 | +%1,35 | KRW 29.650,00 | KRW 30.450,00 | KRW 29.600,00 | 3,86K |
| 2026-07-22 | KRW 29.650,00 | +%0,34 | KRW 29.550,00 | KRW 29.950,00 | KRW 29.200,00 | 8,08K |
| 2026-07-21 | KRW 29.550,00 | +%0,51 | KRW 29.450,00 | KRW 29.800,00 | KRW 29.050,00 | 3,74K |
| 2026-07-20 | KRW 29.400,00 | -%0,68 | KRW 29.600,00 | KRW 29.900,00 | KRW 29.100,00 | 11,38K |
| 2026-07-16 | KRW 29.600,00 | %0,00 | KRW 30.000,00 | KRW 30.350,00 | KRW 29.300,00 | 3,55K |
| 2026-07-15 | KRW 29.600,00 | +%1,54 | KRW 28.950,00 | KRW 29.950,00 | KRW 28.950,00 | 3,25K |
| 2026-07-14 | KRW 29.150,00 | +%1,22 | KRW 28.900,00 | KRW 29.400,00 | KRW 28.450,00 | 17,66K |
| 2026-07-13 | KRW 28.800,00 | -%3,52 | KRW 29.550,00 | KRW 29.750,00 | KRW 28.500,00 | 17,85K |
| 2026-07-10 | KRW 29.850,00 | +%1,19 | KRW 29.800,00 | KRW 30.200,00 | KRW 29.500,00 | 22,06K |
| 2026-07-09 | KRW 29.500,00 | +%0,34 | KRW 29.150,00 | KRW 29.500,00 | KRW 28.600,00 | 6,65K |
| 2026-07-08 | KRW 29.400,00 | -%2,16 | KRW 29.800,00 | KRW 30.000,00 | KRW 29.150,00 | 6,70K |
| 2026-07-07 | KRW 30.050,00 | +%0,33 | KRW 29.500,00 | KRW 30.050,00 | KRW 29.200,00 | 9,40K |
| 2026-07-06 | KRW 29.950,00 | +%2,74 | KRW 29.400,00 | KRW 30.750,00 | KRW 29.200,00 | 12,17K |
| 2026-07-03 | KRW 29.150,00 | %0,00 | KRW 29.250,00 | KRW 29.450,00 | KRW 28.650,00 | 11,21K |
| 2026-07-02 | KRW 29.150,00 | +%3,74 | KRW 28.100,00 | KRW 29.500,00 | KRW 27.750,00 | 12,26K |
| 2026-07-01 | KRW 28.100,00 | +%2,55 | KRW 27.300,00 | KRW 28.300,00 | KRW 27.300,00 | 5,22K |
| 2026-06-30 | KRW 27.400,00 | +%0,55 | KRW 26.900,00 | KRW 27.700,00 | KRW 26.900,00 | 2,19K |
| 2026-06-29 | KRW 27.250,00 | +%5,62 | KRW 25.500,00 | KRW 27.550,00 | KRW 25.500,00 | 7,28K |
| 2026-06-26 | KRW 25.800,00 | -%0,19 | KRW 26.400,00 | KRW 26.400,00 | KRW 24.900,00 | 13,28K |
| 2026-06-25 | KRW 25.850,00 | -%0,19 | KRW 25.900,00 | KRW 26.600,00 | KRW 25.850,00 | 7,41K |
| 2026-06-24 | KRW 25.900,00 | -%2,81 | KRW 26.500,00 | KRW 26.600,00 | KRW 25.850,00 | 4,55K |
| 2026-06-23 | KRW 26.650,00 | -%0,74 | KRW 27.000,00 | KRW 27.000,00 | KRW 26.300,00 | 10,27K |
| 2026-06-22 | KRW 26.850,00 | -%3,07 | KRW 27.600,00 | KRW 27.700,00 | KRW 26.650,00 | 5,17K |
| 2026-06-19 | KRW 27.700,00 | +%3,55 | KRW 26.500,00 | KRW 27.700,00 | KRW 26.100,00 | 36,49K |
| 2026-06-18 | KRW 26.750,00 | -%1,29 | KRW 26.850,00 | KRW 26.950,00 | KRW 26.200,00 | 9,13K |
| 2026-06-17 | KRW 27.100,00 | +%0,37 | KRW 26.950,00 | KRW 27.150,00 | KRW 26.400,00 | 2,66K |
| 2026-06-16 | KRW 27.000,00 | +%1,69 | KRW 27.200,00 | KRW 27.200,00 | KRW 26.400,00 | 7,76K |
| 2026-06-15 | KRW 26.550,00 | +%3,11 | KRW 25.850,00 | KRW 27.050,00 | KRW 25.850,00 | 7,18K |
| 2026-06-12 | KRW 25.750,00 | +%2,79 | KRW 25.100,00 | KRW 26.600,00 | KRW 25.100,00 | 5,44K |
| 2026-06-11 | KRW 25.050,00 | -%1,38 | KRW 25.100,00 | KRW 25.950,00 | KRW 25.000,00 | 8,72K |
| 2026-06-10 | KRW 25.400,00 | -%2,50 | KRW 25.400,00 | KRW 25.800,00 | KRW 25.100,00 | 6,34K |
| 2026-06-09 | KRW 26.050,00 | +%4,20 | KRW 23.200,00 | KRW 26.200,00 | KRW 23.200,00 | 7,47K |
| 2026-06-08 | KRW 25.000,00 | -%6,02 | KRW 26.300,00 | KRW 26.300,00 | KRW 24.950,00 | 6,29K |
| 2026-06-05 | KRW 26.600,00 | +%0,57 | KRW 26.200,00 | KRW 26.850,00 | KRW 26.050,00 | 4,28K |
| 2026-06-04 | KRW 26.450,00 | -%0,56 | KRW 26.650,00 | KRW 27.000,00 | KRW 26.200,00 | 4,84K |
| 2026-06-02 | KRW 26.600,00 | -%1,85 | KRW 26.850,00 | KRW 27.150,00 | KRW 26.200,00 | 3,97K |
| 2026-06-01 | KRW 27.100,00 | -%3,04 | KRW 27.500,00 | KRW 28.000,00 | KRW 26.800,00 | 15,89K |
| 2026-05-29 | KRW 27.950,00 | -%2,10 | KRW 28.400,00 | KRW 28.500,00 | KRW 27.700,00 | 5,26K |
| 2026-05-28 | KRW 28.550,00 | +%0,53 | KRW 28.350,00 | KRW 28.700,00 | KRW 27.500,00 | 18,70K |
| 2026-05-27 | KRW 28.400,00 | -%3,57 | KRW 29.100,00 | KRW 29.200,00 | KRW 28.350,00 | 8,06K |
| 2026-05-26 | KRW 29.450,00 | -%1,83 | KRW 30.100,00 | KRW 30.100,00 | KRW 29.100,00 | 8,39K |
| 2026-05-22 | KRW 30.000,00 | +%5,26 | KRW 28.800,00 | KRW 30.150,00 | KRW 28.750,00 | 4,58K |