Sunny Electronics Corporation 004770
KRX · Güney Kore · Elektronik Teknoloji
KRW 1.837,00-151,00 (-%7,60)
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 1.837,00 | -%7,60 | KRW 1.945,00 | KRW 1.970,00 | KRW 1.829,00 | 1,41M |
| 2026-10-01 | KRW 1.988,00 | +%0,71 | KRW 1.971,00 | KRW 1.996,00 | KRW 1.959,00 | 453,15K |
| 2026-09-30 | KRW 1.974,00 | -%2,76 | KRW 2.040,00 | KRW 2.045,00 | KRW 1.958,00 | 400,72K |
| 2026-09-29 | KRW 2.030,00 | %0,00 | KRW 2.045,00 | KRW 2.055,00 | KRW 2.000,00 |
| 356,28K |
| 2026-09-28 | KRW 2.030,00 | +%1,25 | KRW 1.997,00 | KRW 2.065,00 | KRW 1.997,00 | 496,83K |
| 2026-09-23 | KRW 2.005,00 | +%5,92 | KRW 1.896,00 | KRW 2.045,00 | KRW 1.896,00 | 856,17K |
| 2026-09-22 | KRW 1.893,00 | -%6,05 | KRW 2.025,00 | KRW 2.035,00 | KRW 1.881,00 | 1,33M |
| 2026-09-21 | KRW 2.015,00 | -%5,18 | KRW 2.115,00 | KRW 2.155,00 | KRW 1.998,00 | 932,56K |
| 2026-09-18 | KRW 2.125,00 | +%1,67 | KRW 2.090,00 | KRW 2.145,00 | KRW 2.085,00 | 502,73K |
| 2026-09-17 | KRW 2.090,00 | -%3,69 | KRW 2.170,00 | KRW 2.170,00 | KRW 2.070,00 | 775,69K |
| 2026-09-16 | KRW 2.170,00 | +%1,88 | KRW 2.125,00 | KRW 2.175,00 | KRW 2.110,00 | 738,29K |
| 2026-09-15 | KRW 2.130,00 | %0,00 | KRW 2.115,00 | KRW 2.240,00 | KRW 2.100,00 | 1,21M |
| 2026-09-14 | KRW 2.130,00 | +%0,24 | KRW 2.100,00 | KRW 2.180,00 | KRW 2.055,00 | 937,18K |
| 2026-09-11 | KRW 2.125,00 | -%1,62 | KRW 2.120,00 | KRW 2.320,00 | KRW 2.085,00 | 2,79M |
| 2026-09-10 | KRW 2.160,00 | -%4,42 | KRW 2.250,00 | KRW 2.290,00 | KRW 2.080,00 | 3,70M |
| 2026-09-09 | KRW 2.260,00 | +%4,63 | KRW 2.200,00 | KRW 2.705,00 | KRW 2.130,00 | 19,98M |
| 2026-09-08 | KRW 2.160,00 | +%6,67 | KRW 2.010,00 | KRW 2.235,00 | KRW 1.952,00 | 2,88M |
| 2026-09-07 | KRW 2.025,00 | -%7,32 | KRW 2.155,00 | KRW 2.180,00 | KRW 1.985,00 | 2,30M |
| 2026-09-04 | KRW 2.185,00 | +%4,80 | KRW 2.055,00 | KRW 2.280,00 | KRW 2.025,00 | 4,12M |
| 2026-09-03 | KRW 2.085,00 | +%11,80 | KRW 1.892,00 | KRW 2.100,00 | KRW 1.831,00 | 9,38M |
| 2026-09-02 | KRW 1.865,00 | -%21,47 | KRW 2.410,00 | KRW 2.430,00 | KRW 1.850,00 | 6,41M |
| 2026-09-01 | KRW 2.375,00 | +%0,21 | KRW 2.445,00 | KRW 2.590,00 | KRW 2.275,00 | 5,55M |
| 2026-08-31 | KRW 2.370,00 | +%21,85 | KRW 1.966,00 | KRW 2.525,00 | KRW 1.943,00 | 18,89M |
| 2026-08-28 | KRW 1.945,00 | +%10,32 | KRW 1.754,00 | KRW 1.945,00 | KRW 1.754,00 | 2,13M |
| 2026-08-27 | KRW 1.763,00 | -%0,34 | KRW 1.754,00 | KRW 1.778,00 | KRW 1.715,00 | 184,21K |
| 2026-08-26 | KRW 1.769,00 | -%1,17 | KRW 1.790,00 | KRW 1.818,00 | KRW 1.702,00 | 419,42K |
| 2026-08-25 | KRW 1.790,00 | +%2,23 | KRW 1.752,00 | KRW 1.799,00 | KRW 1.752,00 | 193,31K |
| 2026-08-24 | KRW 1.751,00 | +%1,92 | KRW 1.728,00 | KRW 1.790,00 | KRW 1.718,00 | 392,20K |
| 2026-08-21 | KRW 1.718,00 | -%1,77 | KRW 1.735,00 | KRW 1.767,00 | KRW 1.700,00 | 217,05K |
| 2026-08-20 | KRW 1.749,00 | +%1,80 | KRW 1.748,00 | KRW 1.766,00 | KRW 1.710,00 | 267,57K |
| 2026-08-19 | KRW 1.718,00 | +%0,47 | KRW 1.700,00 | KRW 1.745,00 | KRW 1.686,00 | 203,18K |
| 2026-08-18 | KRW 1.710,00 | +%0,71 | KRW 1.691,00 | KRW 1.725,00 | KRW 1.677,00 | 158,28K |
| 2026-08-14 | KRW 1.698,00 | %0,00 | KRW 1.691,00 | KRW 1.729,00 | KRW 1.691,00 | 161,23K |
| 2026-08-13 | KRW 1.698,00 | -%0,93 | KRW 1.724,00 | KRW 1.724,00 | KRW 1.691,00 | 110,66K |
| 2026-08-12 | KRW 1.714,00 | -%0,87 | KRW 1.728,00 | KRW 1.728,00 | KRW 1.700,00 | 114,98K |
| 2026-08-11 | KRW 1.729,00 | +%1,23 | KRW 1.695,00 | KRW 1.749,00 | KRW 1.687,00 | 202,85K |
| 2026-08-10 | KRW 1.708,00 | +%2,40 | KRW 1.660,00 | KRW 1.719,00 | KRW 1.651,00 | 223,11K |
| 2026-08-07 | KRW 1.668,00 | -%1,53 | KRW 1.695,00 | KRW 1.697,00 | KRW 1.653,00 | 129,39K |
| 2026-08-06 | KRW 1.694,00 | +%0,12 | KRW 1.690,00 | KRW 1.702,00 | KRW 1.677,00 | 193,00K |
| 2026-08-05 | KRW 1.692,00 | +%0,83 | KRW 1.690,00 | KRW 1.712,00 | KRW 1.679,00 | 249,46K |
| 2026-08-04 | KRW 1.678,00 | +%3,58 | KRW 1.612,00 | KRW 1.683,00 | KRW 1.600,00 | 252,85K |
| 2026-08-03 | KRW 1.620,00 | -%0,55 | KRW 1.630,00 | KRW 1.654,00 | KRW 1.600,00 | 146,44K |
| 2026-07-31 | KRW 1.629,00 | +%4,83 | KRW 1.562,00 | KRW 1.629,00 | KRW 1.555,00 | 132,18K |
| 2026-07-30 | KRW 1.554,00 | +%2,37 | KRW 1.491,00 | KRW 1.554,00 | KRW 1.490,00 | 363,69K |
| 2026-07-29 | KRW 1.518,00 | -%4,17 | KRW 1.585,00 | KRW 1.628,00 | KRW 1.500,00 | 328,40K |
| 2026-07-28 | KRW 1.584,00 | -%1,80 | KRW 1.591,00 | KRW 1.612,00 | KRW 1.570,00 | 268,05K |
| 2026-07-27 | KRW 1.613,00 | -%0,80 | KRW 1.621,00 | KRW 1.648,00 | KRW 1.580,00 | 163,36K |
| 2026-07-24 | KRW 1.626,00 | -%0,91 | KRW 1.641,00 | KRW 1.644,00 | KRW 1.593,00 | 202,55K |
| 2026-07-23 | KRW 1.641,00 | +%0,80 | KRW 1.629,00 | KRW 1.656,00 | KRW 1.622,00 | 166,85K |
| 2026-07-22 | KRW 1.628,00 | %0,00 | KRW 1.628,00 | KRW 1.655,00 | KRW 1.605,00 | 218,25K |
| 2026-07-21 | KRW 1.628,00 | -%2,16 | KRW 1.650,00 | KRW 1.681,00 | KRW 1.612,00 | 198,82K |
| 2026-07-20 | KRW 1.664,00 | -%2,63 | KRW 1.670,00 | KRW 1.710,00 | KRW 1.615,00 | 141,60K |
| 2026-07-16 | KRW 1.709,00 | -%1,21 | KRW 1.713,00 | KRW 1.769,00 | KRW 1.688,00 | 219,86K |
| 2026-07-15 | KRW 1.730,00 | +%7,12 | KRW 1.610,00 | KRW 1.731,00 | KRW 1.610,00 | 304,48K |
| 2026-07-14 | KRW 1.615,00 | -%0,55 | KRW 1.611,00 | KRW 1.650,00 | KRW 1.596,00 | 223,74K |
| 2026-07-13 | KRW 1.624,00 | +%0,50 | KRW 1.615,00 | KRW 1.657,00 | KRW 1.595,00 | 215,44K |
| 2026-07-10 | KRW 1.616,00 | +%1,19 | KRW 1.595,00 | KRW 1.648,00 | KRW 1.595,00 | 133,19K |
| 2026-07-09 | KRW 1.597,00 | -%0,06 | KRW 1.594,00 | KRW 1.650,00 | KRW 1.585,00 | 289,08K |
| 2026-07-08 | KRW 1.598,00 | -%2,20 | KRW 1.624,00 | KRW 1.634,00 | KRW 1.581,00 | 113,81K |
| 2026-07-07 | KRW 1.634,00 | -%1,33 | KRW 1.653,00 | KRW 1.671,00 | KRW 1.610,00 | 80,28K |
| 2026-07-06 | KRW 1.656,00 | -%0,54 | KRW 1.664,00 | KRW 1.674,00 | KRW 1.620,00 | 99,35K |
| 2026-07-03 | KRW 1.665,00 | -%0,60 | KRW 1.662,00 | KRW 1.670,00 | KRW 1.602,00 | 144,64K |
| 2026-07-02 | KRW 1.675,00 | -%2,22 | KRW 1.676,00 | KRW 1.771,00 | KRW 1.636,00 | 549,83K |
| 2026-07-01 | KRW 1.713,00 | +%0,18 | KRW 1.710,00 | KRW 1.727,00 | KRW 1.655,00 | 203,49K |
| 2026-06-30 | KRW 1.710,00 | +%6,21 | KRW 1.581,00 | KRW 1.725,00 | KRW 1.581,00 | 405,84K |
| 2026-06-29 | KRW 1.610,00 | +%4,14 | KRW 1.532,00 | KRW 1.635,00 | KRW 1.532,00 | 188,96K |
| 2026-06-26 | KRW 1.546,00 | -%0,96 | KRW 1.535,00 | KRW 1.551,00 | KRW 1.501,00 | 252,40K |
| 2026-06-25 | KRW 1.561,00 | -%2,38 | KRW 1.599,00 | KRW 1.599,00 | KRW 1.530,00 | 182,76K |
| 2026-06-24 | KRW 1.599,00 | +%3,83 | KRW 1.540,00 | KRW 1.601,00 | KRW 1.540,00 | 181,93K |
| 2026-06-23 | KRW 1.540,00 | -%4,11 | KRW 1.593,00 | KRW 1.605,00 | KRW 1.540,00 | 244,60K |
| 2026-06-22 | KRW 1.606,00 | -%0,80 | KRW 1.616,00 | KRW 1.640,00 | KRW 1.593,00 | 142,74K |
| 2026-06-19 | KRW 1.619,00 | -%2,35 | KRW 1.645,00 | KRW 1.651,00 | KRW 1.600,00 | 245,22K |
| 2026-06-18 | KRW 1.658,00 | -%1,89 | KRW 1.689,00 | KRW 1.689,00 | KRW 1.646,00 | 166,97K |
| 2026-06-17 | KRW 1.690,00 | +%0,84 | KRW 1.676,00 | KRW 1.703,00 | KRW 1.651,00 | 142,48K |
| 2026-06-16 | KRW 1.676,00 | +%2,07 | KRW 1.642,00 | KRW 1.690,00 | KRW 1.640,00 | 180,71K |
| 2026-06-15 | KRW 1.642,00 | -%2,03 | KRW 1.676,00 | KRW 1.685,00 | KRW 1.625,00 | 233,81K |
| 2026-06-12 | KRW 1.676,00 | +%1,82 | KRW 1.646,00 | KRW 1.690,00 | KRW 1.643,00 | 130,99K |
| 2026-06-11 | KRW 1.646,00 | +%0,98 | KRW 1.630,00 | KRW 1.650,00 | KRW 1.611,00 | 122,65K |
| 2026-06-10 | KRW 1.630,00 | -%2,40 | KRW 1.655,00 | KRW 1.670,00 | KRW 1.598,00 | 191 |
| 2026-06-09 | KRW 1.670,00 | +%5,16 | KRW 1.599,00 | KRW 1.735,00 | KRW 1.599,00 | 221,63K |
| 2026-06-08 | KRW 1.588,00 | -%4,45 | KRW 1.594,00 | KRW 1.628,00 | KRW 1.549,00 | 192,65K |
| 2026-06-05 | KRW 1.662,00 | +%1,59 | KRW 1.600,00 | KRW 1.675,00 | KRW 1.597,00 | 357,42K |
| 2026-06-04 | KRW 1.636,00 | +%1,43 | KRW 1.615,00 | KRW 1.675,00 | KRW 1.598,00 | 252,82K |
| 2026-06-02 | KRW 1.613,00 | +%3,33 | KRW 1.552,00 | KRW 1.667,00 | KRW 1.541,00 | 449,58K |
| 2026-06-01 | KRW 1.561,00 | -%0,32 | KRW 1.567,00 | KRW 1.604,00 | KRW 1.546,00 | 287,63K |
| 2026-05-29 | KRW 1.566,00 | -%1,07 | KRW 1.590,00 | KRW 1.610,00 | KRW 1.543,00 | 326,89K |
| 2026-05-28 | KRW 1.583,00 | -%1,80 | KRW 1.603,00 | KRW 1.614,00 | KRW 1.557,00 | 295,87K |
| 2026-05-27 | KRW 1.612,00 | -%1,95 | KRW 1.645,00 | KRW 1.650,00 | KRW 1.598,00 | 300,29K |
| 2026-05-26 | KRW 1.644,00 | -%2,03 | KRW 1.679,00 | KRW 1.716,00 | KRW 1.640,00 | 166,13K |
| 2026-05-22 | KRW 1.678,00 | +%3,71 | KRW 1.618,00 | KRW 1.702,00 | KRW 1.618,00 | 187,82K |