SEBANG GLOBAL BATTERY Co., Ltd. 004490
KRX · Güney Kore · Üretici İmalatı
KRW 61.600,00+2.200,00 (+%3,70)
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 61.600,00 | +%3,70 | KRW 59.500,00 | KRW 62.000,00 | KRW 59.200,00 | 63,52K |
| 2026-09-30 | KRW 59.400,00 | -%0,50 | KRW 60.200,00 | KRW 60.500,00 | KRW 59.100,00 | 23,51K |
| 2026-09-29 | KRW 59.700,00 | +%0,51 | KRW 59.600,00 | KRW 59.700,00 | KRW 58.800,00 | 39,89K |
| 2026-09-28 | KRW 59.400,00 | +%0,17 | KRW 59.300,00 | KRW 60.600,00 | KRW 58.500,00 | 26,48K |
| 2026-09-23 | KRW 59.300,00 | %0,00 | KRW 59.300,00 | KRW 59.400,00 | KRW 58.300,00 | 41,91K |
| 2026-09-22 | KRW 59.300,00 | +%0,51 | KRW 59.400,00 | KRW 59.800,00 | KRW 58.700,00 | 62,60K |
| 2026-09-21 | KRW 59.000,00 | -%1,01 | KRW 60.100,00 | KRW 60.400,00 | KRW 58.900,00 | 42,63K |
| 2026-09-18 | KRW 59.600,00 | -%1,65 | KRW 61.100,00 | KRW 61.700,00 | KRW 59.600,00 | 68,30K |
| 2026-09-17 | KRW 60.600,00 | -%0,16 | KRW 60.300,00 | KRW 60.900,00 | KRW 59.800,00 | 31,89K |
| 2026-09-16 | KRW 60.700,00 | -%0,16 | KRW 60.200,00 | KRW 61.600,00 | KRW 60.200,00 | 31,01K |
| 2026-09-15 | KRW 60.800,00 | -%0,82 | KRW 60.100,00 | KRW 61.600,00 | KRW 60.100,00 | 49,32K |
| 2026-09-14 | KRW 61.300,00 | -%0,49 | KRW 59.700,00 | KRW 61.800,00 | KRW 59.400,00 | 69,07K |
| 2026-09-11 | KRW 61.600,00 | -%2,53 | KRW 61.700,00 | KRW 62.500,00 | KRW 61.100,00 | 45,18K |
| 2026-09-10 | KRW 63.200,00 | -%1,86 | KRW 63.300,00 | KRW 63.500,00 | KRW 61.800,00 | 87,55K |
| 2026-09-09 | KRW 64.400,00 | +%2,38 | KRW 62.000,00 | KRW 65.200,00 | KRW 61.100,00 | 147,30K |
| 2026-09-08 | KRW 62.900,00 | -%2,18 | KRW 68.800,00 | KRW 68.800,00 | KRW 62.350,00 | 334,06K |
| 2026-09-07 | KRW 64.300,00 | -%0,16 | KRW 64.700,00 | KRW 69.600,00 | KRW 62.300,00 | 153,48K |
| 2026-09-04 | KRW 64.400,00 | -%3,16 | KRW 68.800,00 | KRW 69.400,00 | KRW 63.900,00 | 106,95K |
| 2026-09-03 | KRW 66.500,00 | +%1,53 | KRW 65.700,00 | KRW 68.200,00 | KRW 65.300,00 | 75,90K |
| 2026-09-02 | KRW 65.500,00 | -%2,38 | KRW 65.400,00 | KRW 67.400,00 | KRW 64.700,00 | 91,20K |
| 2026-09-01 | KRW 67.100,00 | -%1,61 | KRW 68.200,00 | KRW 68.700,00 | KRW 65.600,00 | 104,27K |
| 2026-08-31 | KRW 68.200,00 | +%2,87 | KRW 65.600,00 | KRW 70.700,00 | KRW 65.500,00 | 328,75K |
| 2026-08-28 | KRW 66.300,00 | +%10,32 | KRW 60.500,00 | KRW 68.100,00 | KRW 60.500,00 | 300,49K |
| 2026-08-27 | KRW 60.100,00 | +%0,50 | KRW 59.600,00 | KRW 60.200,00 | KRW 58.500,00 | 67,00K |
| 2026-08-26 | KRW 59.800,00 | +%4,73 | KRW 59.000,00 | KRW 63.300,00 | KRW 59.000,00 | 144,62K |
| 2026-08-25 | KRW 57.100,00 | %0,00 | KRW 56.900,00 | KRW 57.400,00 | KRW 55.100,00 | 29,16K |
| 2026-08-24 | KRW 57.100,00 | +%4,77 | KRW 54.700,00 | KRW 57.300,00 | KRW 54.300,00 | 37,07K |
| 2026-08-21 | KRW 54.500,00 | -%1,09 | KRW 55.000,00 | KRW 55.000,00 | KRW 53.400,00 | 31,09K |
| 2026-08-20 | KRW 55.100,00 | -%1,08 | KRW 55.400,00 | KRW 56.400,00 | KRW 54.600,00 | 24,05K |
| 2026-08-19 | KRW 55.700,00 | +%1,09 | KRW 54.200,00 | KRW 55.700,00 | KRW 52.900,00 | 46,03K |
| 2026-08-18 | KRW 55.100,00 | -%5,00 | KRW 58.000,00 | KRW 58.400,00 | KRW 54.400,00 | 42,73K |
| 2026-08-14 | KRW 58.000,00 | +%4,88 | KRW 55.600,00 | KRW 58.100,00 | KRW 55.400,00 | 37,47K |
| 2026-08-13 | KRW 55.300,00 | -%0,72 | KRW 56.200,00 | KRW 56.200,00 | KRW 54.700,00 | 38,82K |
| 2026-08-12 | KRW 55.700,00 | -%0,71 | KRW 55.900,00 | KRW 56.000,00 | KRW 54.800,00 | 28,69K |
| 2026-08-11 | KRW 56.100,00 | +%0,18 | KRW 55.600,00 | KRW 57.000,00 | KRW 55.400,00 | 48,26K |
| 2026-08-10 | KRW 56.000,00 | +%0,72 | KRW 55.300,00 | KRW 56.000,00 | KRW 54.100,00 | 30,05K |
| 2026-08-07 | KRW 55.600,00 | +%2,39 | KRW 54.500,00 | KRW 56.100,00 | KRW 54.300,00 | 25,70K |
| 2026-08-06 | KRW 54.300,00 | +%2,07 | KRW 53.000,00 | KRW 54.700,00 | KRW 52.900,00 | 37,18K |
| 2026-08-05 | KRW 53.200,00 | +%2,11 | KRW 53.400,00 | KRW 53.700,00 | KRW 52.800,00 | 24,25K |
| 2026-08-04 | KRW 52.100,00 | +%2,56 | KRW 50.800,00 | KRW 52.100,00 | KRW 50.700,00 | 22,31K |
| 2026-08-03 | KRW 50.800,00 | -%1,36 | KRW 50.900,00 | KRW 52.000,00 | KRW 50.100,00 | 17,31K |
| 2026-07-31 | KRW 51.500,00 | +%5,53 | KRW 49.850,00 | KRW 51.600,00 | KRW 47.400,00 | 26,03K |
| 2026-07-30 | KRW 48.800,00 | +%2,31 | KRW 46.900,00 | KRW 50.200,00 | KRW 46.900,00 | 35,89K |
| 2026-07-29 | KRW 47.700,00 | -%3,83 | KRW 50.000,00 | KRW 50.600,00 | KRW 46.950,00 | 49,07K |
| 2026-07-28 | KRW 49.600,00 | -%5,34 | KRW 51.500,00 | KRW 51.500,00 | KRW 49.050,00 | 39,39K |
| 2026-07-27 | KRW 52.400,00 | -%1,50 | KRW 53.400,00 | KRW 53.700,00 | KRW 51.700,00 | 32,71K |
| 2026-07-24 | KRW 53.200,00 | -%1,12 | KRW 53.200,00 | KRW 54.200,00 | KRW 52.600,00 | 30,52K |
| 2026-07-23 | KRW 53.800,00 | +%2,09 | KRW 52.700,00 | KRW 54.100,00 | KRW 52.400,00 | 30,53K |
| 2026-07-22 | KRW 52.700,00 | +%0,19 | KRW 53.000,00 | KRW 54.400,00 | KRW 52.400,00 | 28,25K |
| 2026-07-21 | KRW 52.600,00 | -%2,41 | KRW 53.700,00 | KRW 53.700,00 | KRW 52.100,00 | 29,68K |
| 2026-07-20 | KRW 53.900,00 | -%2,00 | KRW 54.100,00 | KRW 55.400,00 | KRW 53.200,00 | 31,49K |
| 2026-07-16 | KRW 55.000,00 | %0,00 | KRW 54.800,00 | KRW 56.000,00 | KRW 53.700,00 | 49,89K |
| 2026-07-15 | KRW 55.000,00 | +%3,00 | KRW 54.100,00 | KRW 55.500,00 | KRW 53.900,00 | 36,12K |
| 2026-07-14 | KRW 53.400,00 | -%0,93 | KRW 53.600,00 | KRW 54.500,00 | KRW 52.000,00 | 52,91K |
| 2026-07-13 | KRW 53.900,00 | +%0,37 | KRW 53.600,00 | KRW 56.600,00 | KRW 53.200,00 | 59,30K |
| 2026-07-10 | KRW 53.700,00 | +%5,71 | KRW 51.400,00 | KRW 54.600,00 | KRW 51.000,00 | 61,16K |
| 2026-07-09 | KRW 50.800,00 | -%3,79 | KRW 52.000,00 | KRW 52.900,00 | KRW 50.100,00 | 45,51K |
| 2026-07-08 | KRW 52.800,00 | +%0,76 | KRW 52.000,00 | KRW 54.000,00 | KRW 51.100,00 | 67,02K |
| 2026-07-07 | KRW 52.400,00 | +%0,19 | KRW 52.200,00 | KRW 53.100,00 | KRW 50.800,00 | 31,75K |
| 2026-07-06 | KRW 52.300,00 | -%3,15 | KRW 53.300,00 | KRW 53.900,00 | KRW 51.500,00 | 32,26K |
| 2026-07-03 | KRW 54.000,00 | +%2,08 | KRW 53.500,00 | KRW 54.300,00 | KRW 51.800,00 | 42,89K |
| 2026-07-02 | KRW 52.900,00 | -%2,22 | KRW 52.500,00 | KRW 54.700,00 | KRW 52.000,00 | 26,60K |
| 2026-07-01 | KRW 54.100,00 | +%4,84 | KRW 51.700,00 | KRW 54.200,00 | KRW 51.600,00 | 50,15K |
| 2026-06-30 | KRW 51.600,00 | -%3,55 | KRW 53.500,00 | KRW 54.100,00 | KRW 51.300,00 | 37,47K |
| 2026-06-29 | KRW 53.500,00 | +%8,63 | KRW 50.000,00 | KRW 53.900,00 | KRW 49.450,00 | 71,15K |
| 2026-06-26 | KRW 49.250,00 | -%3,24 | KRW 50.900,00 | KRW 50.900,00 | KRW 48.250,00 | 73,76K |
| 2026-06-25 | KRW 50.900,00 | +%0,79 | KRW 52.000,00 | KRW 52.400,00 | KRW 50.500,00 | 44,59K |
| 2026-06-24 | KRW 50.500,00 | +%0,40 | KRW 50.000,00 | KRW 51.400,00 | KRW 49.100,00 | 58,36K |
| 2026-06-23 | KRW 50.300,00 | -%5,98 | KRW 54.100,00 | KRW 54.100,00 | KRW 50.100,00 | 51,44K |
| 2026-06-22 | KRW 53.500,00 | -%6,30 | KRW 57.000,00 | KRW 57.000,00 | KRW 52.700,00 | 54,23K |
| 2026-06-19 | KRW 57.100,00 | -%7,00 | KRW 60.900,00 | KRW 61.200,00 | KRW 56.200,00 | 74,11K |
| 2026-06-18 | KRW 61.400,00 | -%3,61 | KRW 63.200,00 | KRW 65.000,00 | KRW 61.000,00 | 98,99K |
| 2026-06-17 | KRW 63.700,00 | +%2,08 | KRW 61.900,00 | KRW 64.200,00 | KRW 60.600,00 | 131,50K |
| 2026-06-16 | KRW 62.400,00 | +%7,59 | KRW 60.400,00 | KRW 63.000,00 | KRW 58.800,00 | 162,73K |
| 2026-06-15 | KRW 58.000,00 | +%8,82 | KRW 54.400,00 | KRW 61.200,00 | KRW 53.800,00 | 194,79K |
| 2026-06-12 | KRW 53.300,00 | +%2,30 | KRW 53.300,00 | KRW 54.400,00 | KRW 52.600,00 | 59,65K |
| 2026-06-11 | KRW 52.100,00 | -%0,76 | KRW 52.600,00 | KRW 52.600,00 | KRW 50.000,00 | 299,14K |
| 2026-06-10 | KRW 52.500,00 | +%0,96 | KRW 51.400,00 | KRW 53.200,00 | KRW 50.600,00 | 10 |
| 2026-06-09 | KRW 52.000,00 | +%4,31 | KRW 49.600,00 | KRW 52.600,00 | KRW 49.600,00 | 49,49K |
| 2026-06-08 | KRW 49.850,00 | -%6,82 | KRW 50.900,00 | KRW 51.300,00 | KRW 49.350,00 | 64,65K |
| 2026-06-05 | KRW 53.500,00 | -%4,12 | KRW 55.400,00 | KRW 55.900,00 | KRW 52.500,00 | 50,69K |
| 2026-06-04 | KRW 55.800,00 | +%2,76 | KRW 54.400,00 | KRW 56.300,00 | KRW 54.100,00 | 49,13K |
| 2026-06-02 | KRW 54.300,00 | -%0,91 | KRW 54.400,00 | KRW 54.800,00 | KRW 52.500,00 | 78,39K |
| 2026-06-01 | KRW 54.800,00 | -%2,14 | KRW 56.100,00 | KRW 56.200,00 | KRW 54.600,00 | 66,34K |
| 2026-05-29 | KRW 56.000,00 | -%0,18 | KRW 55.300,00 | KRW 56.800,00 | KRW 55.200,00 | 70,94K |
| 2026-05-28 | KRW 56.100,00 | -%0,36 | KRW 56.400,00 | KRW 57.000,00 | KRW 54.300,00 | 67,48K |
| 2026-05-27 | KRW 56.300,00 | -%3,26 | KRW 58.100,00 | KRW 58.100,00 | KRW 55.500,00 | 69,81K |
| 2026-05-26 | KRW 58.200,00 | -%2,18 | KRW 60.200,00 | KRW 60.700,00 | KRW 56.900,00 | 78,67K |
| 2026-05-22 | KRW 59.500,00 | +%3,12 | KRW 58.300,00 | KRW 59.700,00 | KRW 58.200,00 | 49,15K |
| 2026-05-21 | KRW 57.700,00 | +%2,67 | KRW 56.800,00 | KRW 58.100,00 | KRW 56.800,00 | 45,00K |