SAMLIP 005610
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 40.750,00+100,00 (+%0,25)
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 40.750,00 | +%0,25 | KRW 40.750,00 | KRW 41.900,00 | KRW 40.400,00 | 5,86K |
| 2026-09-30 | KRW 40.650,00 | +%4,23 | KRW 39.550,00 | KRW 40.700,00 | KRW 39.150,00 | 5,78K |
| 2026-09-29 | KRW 39.000,00 | +%0,26 | KRW 39.300,00 | KRW 39.500,00 | KRW 38.700,00 | 1,30K |
| 2026-09-28 | KRW 38.900,00 | +%0,39 | KRW 38.900,00 | KRW 39.450,00 | KRW 38.550,00 | 1,48K |
| 2026-09-23 | KRW 38.750,00 | -%0,77 | KRW 39.100,00 | KRW 39.650,00 | KRW 38.700,00 | 1,72K |
| 2026-09-22 | KRW 39.050,00 | -%1,51 | KRW 39.300,00 | KRW 39.850,00 | KRW 39.000,00 | 1,82K |
| 2026-09-21 | KRW 39.650,00 | -%1,86 | KRW 40.350,00 | KRW 40.400,00 | KRW 39.400,00 | 2,55K |
| 2026-09-18 | KRW 40.400,00 | +%0,12 | KRW 40.900,00 | KRW 40.900,00 | KRW 39.700,00 | 2,09K |
| 2026-09-17 | KRW 40.350,00 | +%0,25 | KRW 40.250,00 | KRW 40.500,00 | KRW 39.800,00 | 2,90K |
| 2026-09-16 | KRW 40.250,00 | -%2,31 | KRW 41.200,00 | KRW 41.200,00 | KRW 40.100,00 | 961 |
| 2026-09-15 | KRW 41.200,00 | -%1,55 | KRW 41.050,00 | KRW 41.900,00 | KRW 40.700,00 | 2,28K |
| 2026-09-14 | KRW 41.850,00 | +%0,60 | KRW 41.600,00 | KRW 41.850,00 | KRW 40.950,00 | 1,68K |
| 2026-09-11 | KRW 41.600,00 | %0,00 | KRW 41.050,00 | KRW 41.600,00 | KRW 41.050,00 | 372 |
| 2026-09-10 | KRW 41.600,00 | -%0,48 | KRW 41.800,00 | KRW 42.100,00 | KRW 41.050,00 | 2,11K |
| 2026-09-09 | KRW 41.800,00 | -%1,07 | KRW 42.250,00 | KRW 42.300,00 | KRW 41.600,00 | 3,94K |
| 2026-09-08 | KRW 42.250,00 | +%3,30 | KRW 40.850,00 | KRW 42.250,00 | KRW 40.850,00 | 5,79K |
| 2026-09-07 | KRW 40.900,00 | +%0,62 | KRW 40.350,00 | KRW 41.100,00 | KRW 40.200,00 | 2,13K |
| 2026-09-04 | KRW 40.650,00 | -%0,61 | KRW 40.900,00 | KRW 41.100,00 | KRW 40.600,00 | 1,60K |
| 2026-09-03 | KRW 40.900,00 | -%0,49 | KRW 41.000,00 | KRW 41.400,00 | KRW 40.600,00 | 2,69K |
| 2026-09-02 | KRW 41.100,00 | -%0,84 | KRW 41.050,00 | KRW 41.600,00 | KRW 40.000,00 | 3,70K |
| 2026-09-01 | KRW 41.450,00 | +%0,36 | KRW 41.000,00 | KRW 41.750,00 | KRW 40.650,00 | 4,51K |
| 2026-08-31 | KRW 41.300,00 | +%0,85 | KRW 41.300,00 | KRW 41.300,00 | KRW 40.450,00 | 3,96K |
| 2026-08-28 | KRW 40.950,00 | +%3,15 | KRW 39.800,00 | KRW 40.950,00 | KRW 39.700,00 | 3,26K |
| 2026-08-27 | KRW 39.700,00 | -%0,50 | KRW 39.900,00 | KRW 39.900,00 | KRW 39.500,00 | 1,06K |
| 2026-08-26 | KRW 39.900,00 | +%0,88 | KRW 38.500,00 | KRW 40.100,00 | KRW 38.500,00 | 3,16K |
| 2026-08-25 | KRW 39.550,00 | +%0,38 | KRW 39.500,00 | KRW 39.800,00 | KRW 39.000,00 | 2,97K |
| 2026-08-24 | KRW 39.400,00 | +%0,77 | KRW 39.100,00 | KRW 39.550,00 | KRW 38.950,00 | 745 |
| 2026-08-21 | KRW 39.100,00 | -%0,51 | KRW 39.300,00 | KRW 39.700,00 | KRW 38.650,00 | 3,17K |
| 2026-08-20 | KRW 39.300,00 | +%0,77 | KRW 39.000,00 | KRW 39.500,00 | KRW 38.850,00 | 2,87K |
| 2026-08-19 | KRW 39.000,00 | -%1,76 | KRW 38.000,00 | KRW 39.750,00 | KRW 38.000,00 | 4,00K |
| 2026-08-18 | KRW 39.700,00 | -%4,22 | KRW 41.350,00 | KRW 41.350,00 | KRW 39.200,00 | 6,03K |
| 2026-08-14 | KRW 41.450,00 | +%4,67 | KRW 40.250,00 | KRW 41.500,00 | KRW 39.850,00 | 4,17K |
| 2026-08-13 | KRW 39.600,00 | -%2,70 | KRW 40.600,00 | KRW 40.650,00 | KRW 39.600,00 | 4,58K |
| 2026-08-12 | KRW 40.700,00 | -%1,21 | KRW 41.400,00 | KRW 41.450,00 | KRW 40.200,00 | 3,20K |
| 2026-08-11 | KRW 41.200,00 | +%1,98 | KRW 41.000,00 | KRW 41.450,00 | KRW 40.800,00 | 2,97K |
| 2026-08-10 | KRW 40.400,00 | +%0,37 | KRW 40.500,00 | KRW 41.150,00 | KRW 40.300,00 | 5,35K |
| 2026-08-07 | KRW 40.250,00 | +%1,90 | KRW 39.550,00 | KRW 40.500,00 | KRW 39.500,00 | 5,10K |
| 2026-08-06 | KRW 39.500,00 | +%1,54 | KRW 38.950,00 | KRW 40.000,00 | KRW 38.900,00 | 5,69K |
| 2026-08-05 | KRW 38.900,00 | -%0,26 | KRW 39.000,00 | KRW 39.600,00 | KRW 38.750,00 | 4,40K |
| 2026-08-04 | KRW 39.000,00 | -%0,64 | KRW 39.550,00 | KRW 39.650,00 | KRW 38.850,00 | 3,64K |
| 2026-08-03 | KRW 39.250,00 | -%1,63 | KRW 39.900,00 | KRW 40.600,00 | KRW 39.250,00 | 2,60K |
| 2026-07-31 | KRW 39.900,00 | +%2,31 | KRW 39.350,00 | KRW 39.900,00 | KRW 38.700,00 | 1,97K |
| 2026-07-30 | KRW 39.000,00 | +%1,96 | KRW 36.150,00 | KRW 39.600,00 | KRW 36.150,00 | 3,33K |
| 2026-07-29 | KRW 38.250,00 | -%2,05 | KRW 39.050,00 | KRW 39.950,00 | KRW 37.800,00 | 8,81K |
| 2026-07-28 | KRW 39.050,00 | -%1,64 | KRW 39.850,00 | KRW 39.850,00 | KRW 38.600,00 | 3,10K |
| 2026-07-27 | KRW 39.700,00 | +%2,98 | KRW 38.100,00 | KRW 39.700,00 | KRW 38.050,00 | 5,61K |
| 2026-07-24 | KRW 38.550,00 | +%2,53 | KRW 37.700,00 | KRW 38.600,00 | KRW 37.500,00 | 3,00K |
| 2026-07-23 | KRW 37.600,00 | +%2,45 | KRW 36.750,00 | KRW 38.000,00 | KRW 36.700,00 | 1,72K |
| 2026-07-22 | KRW 36.700,00 | -%0,14 | KRW 36.750,00 | KRW 37.250,00 | KRW 36.700,00 | 756 |
| 2026-07-21 | KRW 36.750,00 | -%0,41 | KRW 36.900,00 | KRW 37.250,00 | KRW 36.600,00 | 616 |
| 2026-07-20 | KRW 36.900,00 | -%0,94 | KRW 37.600,00 | KRW 37.600,00 | KRW 36.550,00 | 3,24K |
| 2026-07-16 | KRW 37.250,00 | +%0,27 | KRW 38.050,00 | KRW 38.050,00 | KRW 37.050,00 | 1,75K |
| 2026-07-15 | KRW 37.150,00 | -%1,07 | KRW 37.850,00 | KRW 38.300,00 | KRW 37.150,00 | 2,70K |
| 2026-07-14 | KRW 37.550,00 | -%0,79 | KRW 36.500,00 | KRW 38.050,00 | KRW 36.500,00 | 5,17K |
| 2026-07-13 | KRW 37.850,00 | -%1,94 | KRW 38.700,00 | KRW 39.300,00 | KRW 37.800,00 | 8,20K |
| 2026-07-10 | KRW 38.600,00 | -%0,90 | KRW 39.100,00 | KRW 40.050,00 | KRW 38.600,00 | 11,82K |
| 2026-07-09 | KRW 38.950,00 | -%4,42 | KRW 38.700,00 | KRW 40.750,00 | KRW 36.400,00 | 14,39K |
| 2026-07-08 | KRW 40.750,00 | %0,00 | KRW 41.600,00 | KRW 41.700,00 | KRW 40.000,00 | 12,92K |
| 2026-07-07 | KRW 40.750,00 | +%1,88 | KRW 39.700,00 | KRW 41.050,00 | KRW 39.700,00 | 8,60K |
| 2026-07-06 | KRW 40.000,00 | +%2,17 | KRW 39.700,00 | KRW 40.500,00 | KRW 39.150,00 | 3,68K |
| 2026-07-03 | KRW 39.150,00 | +%0,26 | KRW 38.950,00 | KRW 39.550,00 | KRW 38.850,00 | 2,97K |
| 2026-07-02 | KRW 39.050,00 | +%2,90 | KRW 38.000,00 | KRW 39.900,00 | KRW 37.600,00 | 5,75K |
| 2026-07-01 | KRW 37.950,00 | +%1,47 | KRW 38.500,00 | KRW 38.950,00 | KRW 37.400,00 | 5,92K |
| 2026-06-30 | KRW 37.400,00 | -%4,83 | KRW 39.300,00 | KRW 39.500,00 | KRW 37.400,00 | 3,11K |
| 2026-06-29 | KRW 39.300,00 | +%7,38 | KRW 36.350,00 | KRW 39.650,00 | KRW 36.100,00 | 11,21K |
| 2026-06-26 | KRW 36.600,00 | +%1,53 | KRW 36.100,00 | KRW 36.600,00 | KRW 35.450,00 | 10,16K |
| 2026-06-25 | KRW 36.050,00 | +%0,84 | KRW 35.500,00 | KRW 36.900,00 | KRW 35.500,00 | 7,83K |
| 2026-06-24 | KRW 35.750,00 | -%2,05 | KRW 37.250,00 | KRW 37.250,00 | KRW 34.650,00 | 22,31K |
| 2026-06-23 | KRW 36.500,00 | -%4,58 | KRW 38.750,00 | KRW 39.000,00 | KRW 36.500,00 | 8,30K |
| 2026-06-22 | KRW 38.250,00 | -%1,03 | KRW 39.500,00 | KRW 39.900,00 | KRW 38.250,00 | 4,62K |
| 2026-06-19 | KRW 38.650,00 | -%3,13 | KRW 39.900,00 | KRW 39.900,00 | KRW 38.150,00 | 16,07K |
| 2026-06-18 | KRW 39.900,00 | -%2,56 | KRW 41.050,00 | KRW 41.100,00 | KRW 39.900,00 | 5,69K |
| 2026-06-17 | KRW 40.950,00 | +%0,24 | KRW 40.550,00 | KRW 41.600,00 | KRW 40.550,00 | 2,19K |
| 2026-06-16 | KRW 40.850,00 | -%1,33 | KRW 41.000,00 | KRW 41.800,00 | KRW 40.800,00 | 3,94K |
| 2026-06-15 | KRW 41.400,00 | +%1,47 | KRW 41.200,00 | KRW 41.800,00 | KRW 41.200,00 | 3,78K |
| 2026-06-12 | KRW 40.800,00 | +%0,99 | KRW 40.450,00 | KRW 41.350,00 | KRW 40.450,00 | 3,49K |
| 2026-06-11 | KRW 40.400,00 | +%1,76 | KRW 40.000,00 | KRW 40.450,00 | KRW 39.500,00 | 5,86K |
| 2026-06-10 | KRW 39.700,00 | -%2,22 | KRW 40.600,00 | KRW 40.600,00 | KRW 39.400,00 | 6,71K |
| 2026-06-09 | KRW 40.600,00 | +%2,78 | KRW 39.900,00 | KRW 41.250,00 | KRW 39.600,00 | 8,38K |
| 2026-06-08 | KRW 39.500,00 | -%3,19 | KRW 40.750,00 | KRW 40.750,00 | KRW 39.500,00 | 8,02K |
| 2026-06-05 | KRW 40.800,00 | -%0,97 | KRW 41.200,00 | KRW 42.200,00 | KRW 40.500,00 | 7,93K |
| 2026-06-04 | KRW 41.200,00 | -%2,14 | KRW 42.300,00 | KRW 42.400,00 | KRW 41.150,00 | 4,18K |
| 2026-06-02 | KRW 42.100,00 | -%0,24 | KRW 41.950,00 | KRW 42.300,00 | KRW 41.000,00 | 5,54K |
| 2026-06-01 | KRW 42.200,00 | -%0,12 | KRW 42.900,00 | KRW 43.000,00 | KRW 39.400,00 | 6,85K |
| 2026-05-29 | KRW 42.250,00 | -%1,05 | KRW 42.350,00 | KRW 43.100,00 | KRW 42.150,00 | 3,78K |
| 2026-05-28 | KRW 42.700,00 | +%0,12 | KRW 42.750,00 | KRW 42.750,00 | KRW 41.100,00 | 11,07K |
| 2026-05-27 | KRW 42.650,00 | -%3,18 | KRW 43.950,00 | KRW 44.150,00 | KRW 42.550,00 | 9,63K |
| 2026-05-26 | KRW 44.050,00 | -%1,45 | KRW 45.400,00 | KRW 45.400,00 | KRW 44.000,00 | 7,93K |
| 2026-05-22 | KRW 44.700,00 | +%1,71 | KRW 44.600,00 | KRW 45.000,00 | KRW 44.050,00 | 5,50K |
| 2026-05-21 | KRW 43.950,00 | -%0,68 | KRW 44.400,00 | KRW 45.250,00 | KRW 43.950,00 | 5,14K |