SINGSONG HOLDINGS Co., Ltd. 006880
KRX · Güney Kore · Proses Endüstrileri
KRW 4.220,000,00 (%0,00)
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 4.220,00 | %0,00 | KRW 4.340,00 | KRW 4.340,00 | KRW 4.155,00 | 8,35K |
| 2026-10-01 | KRW 4.220,00 | %0,00 | KRW 4.290,00 | KRW 4.290,00 | KRW 4.150,00 | 19,38K |
| 2026-09-30 | KRW 4.220,00 | -%1,52 | KRW 4.255,00 | KRW 4.265,00 | KRW 4.180,00 | 12,70K |
| 2026-09-29 | KRW 4.285,00 | %0,00 | KRW 4.380,00 | KRW 4.380,00 | KRW 4.205,00 |
| 14,48K |
| 2026-09-28 | KRW 4.285,00 | +%1,06 | KRW 4.240,00 | KRW 4.305,00 | KRW 4.180,00 | 19,07K |
| 2026-09-23 | KRW 4.240,00 | -%0,47 | KRW 4.305,00 | KRW 4.305,00 | KRW 4.200,00 | 18,30K |
| 2026-09-22 | KRW 4.260,00 | -%0,58 | KRW 4.330,00 | KRW 4.330,00 | KRW 4.135,00 | 22,44K |
| 2026-09-21 | KRW 4.285,00 | -%1,83 | KRW 4.345,00 | KRW 4.425,00 | KRW 4.285,00 | 22,71K |
| 2026-09-18 | KRW 4.365,00 | -%0,57 | KRW 4.395,00 | KRW 4.430,00 | KRW 4.360,00 | 34,01K |
| 2026-09-17 | KRW 4.390,00 | -%0,23 | KRW 4.425,00 | KRW 4.820,00 | KRW 4.335,00 | 107,17K |
| 2026-09-16 | KRW 4.400,00 | -%1,35 | KRW 4.420,00 | KRW 4.460,00 | KRW 4.335,00 | 20,82K |
| 2026-09-15 | KRW 4.460,00 | -%1,33 | KRW 4.500,00 | KRW 4.575,00 | KRW 4.410,00 | 42,52K |
| 2026-09-14 | KRW 4.520,00 | -%1,09 | KRW 4.600,00 | KRW 4.605,00 | KRW 4.430,00 | 54,33K |
| 2026-09-11 | KRW 4.570,00 | -%3,38 | KRW 4.970,00 | KRW 5.010,00 | KRW 4.520,00 | 220,01K |
| 2026-09-10 | KRW 4.730,00 | +%7,50 | KRW 4.480,00 | KRW 5.470,00 | KRW 4.450,00 | 1,34M |
| 2026-09-09 | KRW 4.400,00 | +%3,90 | KRW 4.260,00 | KRW 4.495,00 | KRW 4.205,00 | 31,93K |
| 2026-09-08 | KRW 4.235,00 | -%1,28 | KRW 4.290,00 | KRW 4.290,00 | KRW 4.190,00 | 21,80K |
| 2026-09-07 | KRW 4.290,00 | -%1,38 | KRW 4.350,00 | KRW 4.360,00 | KRW 4.270,00 | 13,15K |
| 2026-09-04 | KRW 4.350,00 | -%0,80 | KRW 4.385,00 | KRW 4.430,00 | KRW 4.330,00 | 12,47K |
| 2026-09-03 | KRW 4.385,00 | +%0,34 | KRW 4.395,00 | KRW 4.520,00 | KRW 4.335,00 | 15,63K |
| 2026-09-02 | KRW 4.370,00 | -%1,80 | KRW 4.435,00 | KRW 4.460,00 | KRW 4.355,00 | 19,53K |
| 2026-09-01 | KRW 4.450,00 | -%2,31 | KRW 4.555,00 | KRW 4.555,00 | KRW 4.415,00 | 15,58K |
| 2026-08-31 | KRW 4.555,00 | +%1,67 | KRW 4.470,00 | KRW 4.555,00 | KRW 4.395,00 | 21,37K |
| 2026-08-28 | KRW 4.480,00 | +%0,22 | KRW 4.490,00 | KRW 4.575,00 | KRW 4.405,00 | 14,51K |
| 2026-08-27 | KRW 4.470,00 | -%0,45 | KRW 4.470,00 | KRW 4.540,00 | KRW 4.450,00 | 13,30K |
| 2026-08-26 | KRW 4.490,00 | +%1,47 | KRW 4.495,00 | KRW 4.500,00 | KRW 4.380,00 | 11,26K |
| 2026-08-25 | KRW 4.425,00 | %0,00 | KRW 4.390,00 | KRW 4.435,00 | KRW 4.335,00 | 10,00K |
| 2026-08-24 | KRW 4.425,00 | -%1,12 | KRW 4.475,00 | KRW 4.480,00 | KRW 4.410,00 | 7,45K |
| 2026-08-21 | KRW 4.475,00 | -%1,10 | KRW 4.550,00 | KRW 4.575,00 | KRW 4.415,00 | 13,33K |
| 2026-08-20 | KRW 4.525,00 | -%0,11 | KRW 4.495,00 | KRW 4.555,00 | KRW 4.430,00 | 16,43K |
| 2026-08-19 | KRW 4.530,00 | -%0,22 | KRW 4.505,00 | KRW 4.555,00 | KRW 4.375,00 | 11,38K |
| 2026-08-18 | KRW 4.540,00 | -%2,05 | KRW 4.645,00 | KRW 4.705,00 | KRW 4.455,00 | 24,55K |
| 2026-08-14 | KRW 4.635,00 | +%0,76 | KRW 4.600,00 | KRW 4.740,00 | KRW 4.555,00 | 15,02K |
| 2026-08-13 | KRW 4.600,00 | -%0,54 | KRW 4.655,00 | KRW 4.675,00 | KRW 4.535,00 | 14,19K |
| 2026-08-12 | KRW 4.625,00 | -%0,64 | KRW 4.680,00 | KRW 4.690,00 | KRW 4.590,00 | 8,13K |
| 2026-08-11 | KRW 4.655,00 | -%0,43 | KRW 4.785,00 | KRW 4.785,00 | KRW 4.570,00 | 15,45K |
| 2026-08-10 | KRW 4.675,00 | +%3,20 | KRW 4.530,00 | KRW 4.675,00 | KRW 4.445,00 | 24,20K |
| 2026-08-07 | KRW 4.530,00 | +%0,89 | KRW 4.480,00 | KRW 4.530,00 | KRW 4.415,00 | 17,03K |
| 2026-08-06 | KRW 4.490,00 | +%2,16 | KRW 4.395,00 | KRW 4.500,00 | KRW 4.255,00 | 25,75K |
| 2026-08-05 | KRW 4.395,00 | +%1,85 | KRW 4.375,00 | KRW 4.480,00 | KRW 4.330,00 | 15,59K |
| 2026-08-04 | KRW 4.315,00 | +%0,70 | KRW 4.300,00 | KRW 4.355,00 | KRW 4.285,00 | 16,45K |
| 2026-08-03 | KRW 4.285,00 | +%2,63 | KRW 4.310,00 | KRW 4.310,00 | KRW 4.150,00 | 22,34K |
| 2026-07-31 | KRW 4.175,00 | +%1,09 | KRW 4.160,00 | KRW 4.235,00 | KRW 4.040,00 | 25,40K |
| 2026-07-30 | KRW 4.130,00 | -%1,43 | KRW 4.000,00 | KRW 4.385,00 | KRW 4.000,00 | 21,63K |
| 2026-07-29 | KRW 4.190,00 | -%5,63 | KRW 4.440,00 | KRW 4.555,00 | KRW 4.045,00 | 40,09K |
| 2026-07-28 | KRW 4.440,00 | -%6,62 | KRW 4.720,00 | KRW 4.745,00 | KRW 4.440,00 | 29,32K |
| 2026-07-27 | KRW 4.755,00 | -%1,04 | KRW 4.795,00 | KRW 4.890,00 | KRW 4.680,00 | 32,03K |
| 2026-07-24 | KRW 4.805,00 | -%0,72 | KRW 4.840,00 | KRW 5.020,00 | KRW 4.745,00 | 52,17K |
| 2026-07-23 | KRW 4.840,00 | +%2,43 | KRW 4.720,00 | KRW 4.890,00 | KRW 4.680,00 | 33,95K |
| 2026-07-22 | KRW 4.725,00 | %0,00 | KRW 4.725,00 | KRW 4.825,00 | KRW 4.625,00 | 50,62K |
| 2026-07-21 | KRW 4.725,00 | -%3,18 | KRW 4.855,00 | KRW 4.935,00 | KRW 4.645,00 | 84,46K |
| 2026-07-20 | KRW 4.880,00 | +%0,21 | KRW 4.800,00 | KRW 5.410,00 | KRW 4.715,00 | 374,50K |
| 2026-07-16 | KRW 4.870,00 | +%1,99 | KRW 4.735,00 | KRW 4.980,00 | KRW 4.710,00 | 66,64K |
| 2026-07-15 | KRW 4.775,00 | +%2,80 | KRW 4.670,00 | KRW 4.900,00 | KRW 4.530,00 | 40,72K |
| 2026-07-14 | KRW 4.645,00 | -%2,00 | KRW 4.655,00 | KRW 5.360,00 | KRW 4.630,00 | 258,29K |
| 2026-07-13 | KRW 4.740,00 | +%0,21 | KRW 4.905,00 | KRW 4.920,00 | KRW 4.530,00 | 33,59K |
| 2026-07-10 | KRW 4.730,00 | +%3,96 | KRW 4.690,00 | KRW 4.780,00 | KRW 4.610,00 | 8,53K |
| 2026-07-09 | KRW 4.550,00 | -%0,66 | KRW 4.545,00 | KRW 4.785,00 | KRW 4.440,00 | 17,61K |
| 2026-07-08 | KRW 4.580,00 | -%0,65 | KRW 4.610,00 | KRW 4.670,00 | KRW 4.510,00 | 25,73K |
| 2026-07-07 | KRW 4.610,00 | -%0,97 | KRW 4.615,00 | KRW 4.705,00 | KRW 4.540,00 | 18,40K |
| 2026-07-06 | KRW 4.655,00 | +%1,75 | KRW 4.560,00 | KRW 4.655,00 | KRW 4.430,00 | 19,49K |
| 2026-07-03 | KRW 4.575,00 | +%1,10 | KRW 4.525,00 | KRW 4.590,00 | KRW 4.345,00 | 15,32K |
| 2026-07-02 | KRW 4.525,00 | +%1,23 | KRW 4.470,00 | KRW 4.605,00 | KRW 4.355,00 | 25,74K |
| 2026-07-01 | KRW 4.470,00 | +%3,11 | KRW 4.400,00 | KRW 4.605,00 | KRW 4.330,00 | 26,84K |
| 2026-06-30 | KRW 4.335,00 | -%4,52 | KRW 4.505,00 | KRW 4.680,00 | KRW 4.335,00 | 31,14K |
| 2026-06-29 | KRW 4.540,00 | +%6,95 | KRW 4.155,00 | KRW 4.590,00 | KRW 4.155,00 | 24,95K |
| 2026-06-26 | KRW 4.245,00 | -%3,52 | KRW 4.400,00 | KRW 4.415,00 | KRW 4.150,00 | 58,00K |
| 2026-06-25 | KRW 4.400,00 | -%1,68 | KRW 4.480,00 | KRW 4.590,00 | KRW 4.360,00 | 42,51K |
| 2026-06-24 | KRW 4.475,00 | -%2,08 | KRW 4.485,00 | KRW 4.640,00 | KRW 4.450,00 | 36,95K |
| 2026-06-23 | KRW 4.570,00 | -%7,58 | KRW 4.840,00 | KRW 5.040,00 | KRW 4.570,00 | 42,83K |
| 2026-06-22 | KRW 4.945,00 | -%0,50 | KRW 4.920,00 | KRW 5.070,00 | KRW 4.780,00 | 31,56K |
| 2026-06-19 | KRW 4.970,00 | -%3,50 | KRW 5.110,00 | KRW 5.180,00 | KRW 4.840,00 | 18,69K |
| 2026-06-18 | KRW 5.150,00 | -%3,74 | KRW 5.410,00 | KRW 5.430,00 | KRW 5.130,00 | 19,98K |
| 2026-06-17 | KRW 5.350,00 | +%0,56 | KRW 5.270,00 | KRW 5.430,00 | KRW 5.270,00 | 14,17K |
| 2026-06-16 | KRW 5.320,00 | +%1,14 | KRW 5.240,00 | KRW 5.420,00 | KRW 5.240,00 | 18,06K |
| 2026-06-15 | KRW 5.260,00 | -%0,57 | KRW 5.290,00 | KRW 5.450,00 | KRW 5.210,00 | 37,67K |
| 2026-06-12 | KRW 5.290,00 | +%1,73 | KRW 5.240,00 | KRW 5.360,00 | KRW 5.080,00 | 38,72K |
| 2026-06-11 | KRW 5.200,00 | +%2,16 | KRW 5.060,00 | KRW 5.360,00 | KRW 5.030,00 | 20,61K |
| 2026-06-10 | KRW 5.090,00 | -%1,55 | KRW 5.170,00 | KRW 5.250,00 | KRW 4.800,00 | 72 |
| 2026-06-09 | KRW 5.170,00 | +%3,50 | KRW 4.950,00 | KRW 5.240,00 | KRW 4.950,00 | 34,89K |
| 2026-06-08 | KRW 4.995,00 | -%5,75 | KRW 5.250,00 | KRW 5.250,00 | KRW 4.955,00 | 73,25K |
| 2026-06-05 | KRW 5.300,00 | -%0,75 | KRW 5.340,00 | KRW 5.400,00 | KRW 5.220,00 | 18,50K |
| 2026-06-04 | KRW 5.340,00 | -%0,56 | KRW 5.320,00 | KRW 5.460,00 | KRW 5.230,00 | 76,78K |
| 2026-06-02 | KRW 5.370,00 | -%1,47 | KRW 5.360,00 | KRW 5.450,00 | KRW 5.230,00 | 69,20K |
| 2026-06-01 | KRW 5.450,00 | -%5,05 | KRW 5.740,00 | KRW 5.750,00 | KRW 5.390,00 | 101,92K |
| 2026-05-29 | KRW 5.740,00 | -%3,37 | KRW 5.940,00 | KRW 5.970,00 | KRW 5.700,00 | 47,68K |
| 2026-05-28 | KRW 5.940,00 | +%1,71 | KRW 5.930,00 | KRW 5.990,00 | KRW 5.740,00 | 71,49K |
| 2026-05-27 | KRW 5.840,00 | -%3,95 | KRW 6.080,00 | KRW 6.170,00 | KRW 5.770,00 | 109,87K |
| 2026-05-26 | KRW 6.080,00 | -%2,09 | KRW 6.230,00 | KRW 6.230,00 | KRW 6.080,00 | 68,20K |
| 2026-05-22 | KRW 6.210,00 | +%2,81 | KRW 6.040,00 | KRW 6.310,00 | KRW 6.040,00 | 32,09K |