Suheung Co. Ltd. 008490
KRX · Güney Kore · Proses Endüstrileri
KRW 20.100,00+240,00 (+%1,21)
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 20.100,00 | +%1,21 | KRW 20.100,00 | KRW 20.100,00 | KRW 19.800,00 | 8,15K |
| 2026-09-30 | KRW 19.860,00 | -%0,95 | KRW 20.000,00 | KRW 20.250,00 | KRW 19.800,00 | 11,17K |
| 2026-09-29 | KRW 20.050,00 | -%1,72 | KRW 20.200,00 | KRW 20.200,00 | KRW 19.510,00 | 21,52K |
| 2026-09-28 | KRW 20.400,00 | +%2,87 | KRW 20.050,00 | KRW 20.500,00 | KRW 19.850,00 | 18,41K |
| 2026-09-23 | KRW 19.830,00 | -%2,32 | KRW 20.500,00 | KRW 20.500,00 | KRW 19.700,00 | 18,98K |
| 2026-09-22 | KRW 20.300,00 | +%1,50 | KRW 20.100,00 | KRW 20.550,00 | KRW 19.980,00 | 11,46K |
| 2026-09-21 | KRW 20.000,00 | -%2,44 | KRW 20.600,00 | KRW 20.600,00 | KRW 19.960,00 | 14,89K |
| 2026-09-18 | KRW 20.500,00 | +%1,99 | KRW 20.250,00 | KRW 20.600,00 | KRW 20.150,00 | 9,05K |
| 2026-09-17 | KRW 20.100,00 | -%0,99 | KRW 20.000,00 | KRW 20.450,00 | KRW 20.000,00 | 12,50K |
| 2026-09-16 | KRW 20.300,00 | +%0,74 | KRW 20.350,00 | KRW 20.450,00 | KRW 19.970,00 | 15,41K |
| 2026-09-15 | KRW 20.150,00 | -%1,95 | KRW 20.350,00 | KRW 20.600,00 | KRW 20.050,00 | 7,62K |
| 2026-09-14 | KRW 20.550,00 | -%0,96 | KRW 20.550,00 | KRW 20.800,00 | KRW 20.350,00 | 13,11K |
| 2026-09-11 | KRW 20.750,00 | -%1,19 | KRW 21.000,00 | KRW 21.100,00 | KRW 20.700,00 | 6,26K |
| 2026-09-10 | KRW 21.000,00 | -%1,18 | KRW 21.000,00 | KRW 21.250,00 | KRW 20.600,00 | 10,81K |
| 2026-09-09 | KRW 21.250,00 | +%1,19 | KRW 21.300,00 | KRW 21.300,00 | KRW 20.900,00 | 17,98K |
| 2026-09-08 | KRW 21.000,00 | -%1,41 | KRW 21.500,00 | KRW 21.650,00 | KRW 21.000,00 | 23,26K |
| 2026-09-07 | KRW 21.300,00 | +%0,24 | KRW 21.400,00 | KRW 21.550,00 | KRW 21.100,00 | 19,47K |
| 2026-09-04 | KRW 21.250,00 | -%0,47 | KRW 21.150,00 | KRW 21.550,00 | KRW 21.100,00 | 12,80K |
| 2026-09-03 | KRW 21.350,00 | -%0,23 | KRW 21.650,00 | KRW 21.650,00 | KRW 21.000,00 | 20,30K |
| 2026-09-02 | KRW 21.400,00 | -%4,04 | KRW 21.950,00 | KRW 22.000,00 | KRW 21.350,00 | 14,10K |
| 2026-09-01 | KRW 22.300,00 | -%2,41 | KRW 23.000,00 | KRW 23.000,00 | KRW 22.150,00 | 9,22K |
| 2026-08-31 | KRW 22.850,00 | -%0,22 | KRW 23.050,00 | KRW 23.100,00 | KRW 22.100,00 | 15,56K |
| 2026-08-28 | KRW 22.900,00 | +%4,57 | KRW 21.850,00 | KRW 23.000,00 | KRW 21.700,00 | 14,68K |
| 2026-08-27 | KRW 21.900,00 | -%4,16 | KRW 22.800,00 | KRW 22.800,00 | KRW 21.800,00 | 25,27K |
| 2026-08-26 | KRW 22.850,00 | +%1,11 | KRW 22.550,00 | KRW 22.950,00 | KRW 22.550,00 | 15,54K |
| 2026-08-25 | KRW 22.600,00 | +%0,22 | KRW 22.350,00 | KRW 22.750,00 | KRW 21.400,00 | 24,87K |
| 2026-08-24 | KRW 22.550,00 | +%0,22 | KRW 22.600,00 | KRW 23.200,00 | KRW 22.300,00 | 20,50K |
| 2026-08-21 | KRW 22.500,00 | -%4,66 | KRW 23.350,00 | KRW 23.500,00 | KRW 22.150,00 | 72,26K |
| 2026-08-20 | KRW 23.600,00 | +%1,72 | KRW 23.400,00 | KRW 23.700,00 | KRW 22.750,00 | 50,88K |
| 2026-08-19 | KRW 23.200,00 | -%2,73 | KRW 23.500,00 | KRW 24.350,00 | KRW 22.650,00 | 88,93K |
| 2026-08-18 | KRW 23.850,00 | -%4,02 | KRW 24.750,00 | KRW 24.800,00 | KRW 23.500,00 | 130,29K |
| 2026-08-14 | KRW 24.850,00 | -%8,97 | KRW 25.600,00 | KRW 26.400,00 | KRW 24.650,00 | 165,34K |
| 2026-08-13 | KRW 27.300,00 | -%0,18 | KRW 28.150,00 | KRW 28.200,00 | KRW 26.600,00 | 122,19K |
| 2026-08-12 | KRW 27.350,00 | -%4,54 | KRW 28.550,00 | KRW 28.950,00 | KRW 26.700,00 | 135,11K |
| 2026-08-11 | KRW 28.650,00 | +%0,17 | KRW 28.350,00 | KRW 30.550,00 | KRW 28.150,00 | 239,17K |
| 2026-08-10 | KRW 28.600,00 | +%20,93 | KRW 25.300,00 | KRW 28.750,00 | KRW 24.950,00 | 390,43K |
| 2026-08-07 | KRW 23.650,00 | +%3,50 | KRW 23.150,00 | KRW 23.800,00 | KRW 23.050,00 | 27,00K |
| 2026-08-06 | KRW 22.850,00 | +%3,39 | KRW 22.250,00 | KRW 23.750,00 | KRW 22.200,00 | 61,15K |
| 2026-08-05 | KRW 22.100,00 | -%0,90 | KRW 22.350,00 | KRW 23.050,00 | KRW 21.800,00 | 30,36K |
| 2026-08-04 | KRW 22.300,00 | +%6,95 | KRW 21.000,00 | KRW 22.650,00 | KRW 20.950,00 | 57,01K |
| 2026-08-03 | KRW 20.850,00 | -%1,42 | KRW 20.900,00 | KRW 21.850,00 | KRW 20.600,00 | 33,31K |
| 2026-07-31 | KRW 21.150,00 | +%6,23 | KRW 19.890,00 | KRW 21.300,00 | KRW 19.740,00 | 56,88K |
| 2026-07-30 | KRW 19.910,00 | +%1,53 | KRW 19.600,00 | KRW 20.600,00 | KRW 19.500,00 | 18,44K |
| 2026-07-29 | KRW 19.610,00 | -%2,44 | KRW 20.300,00 | KRW 21.100,00 | KRW 19.310,00 | 33,01K |
| 2026-07-28 | KRW 20.100,00 | -%3,37 | KRW 20.650,00 | KRW 20.750,00 | KRW 19.970,00 | 31,23K |
| 2026-07-27 | KRW 20.800,00 | +%0,24 | KRW 20.900,00 | KRW 21.350,00 | KRW 20.350,00 | 13,19K |
| 2026-07-24 | KRW 20.750,00 | +%1,22 | KRW 20.350,00 | KRW 21.400,00 | KRW 20.350,00 | 33,12K |
| 2026-07-23 | KRW 20.500,00 | +%1,49 | KRW 20.400,00 | KRW 20.850,00 | KRW 20.000,00 | 14,08K |
| 2026-07-22 | KRW 20.200,00 | -%3,81 | KRW 20.900,00 | KRW 21.100,00 | KRW 20.150,00 | 19,36K |
| 2026-07-21 | KRW 21.000,00 | +%5,26 | KRW 19.920,00 | KRW 21.000,00 | KRW 19.600,00 | 33,35K |
| 2026-07-20 | KRW 19.950,00 | -%1,72 | KRW 20.100,00 | KRW 20.550,00 | KRW 19.690,00 | 32,08K |
| 2026-07-16 | KRW 20.300,00 | -%4,92 | KRW 21.200,00 | KRW 21.600,00 | KRW 20.150,00 | 22,27K |
| 2026-07-15 | KRW 21.350,00 | +%2,89 | KRW 20.500,00 | KRW 21.650,00 | KRW 20.500,00 | 47,84K |
| 2026-07-14 | KRW 20.750,00 | +%3,23 | KRW 20.000,00 | KRW 21.050,00 | KRW 19.730,00 | 93,92K |
| 2026-07-13 | KRW 20.100,00 | +%1,52 | KRW 19.930,00 | KRW 20.800,00 | KRW 19.800,00 | 34,12K |
| 2026-07-10 | KRW 19.800,00 | +%3,18 | KRW 19.320,00 | KRW 19.890,00 | KRW 19.300,00 | 10,13K |
| 2026-07-09 | KRW 19.190,00 | -%5,00 | KRW 19.600,00 | KRW 20.100,00 | KRW 19.190,00 | 26,58K |
| 2026-07-08 | KRW 20.200,00 | -%1,22 | KRW 20.500,00 | KRW 21.200,00 | KRW 19.740,00 | 37,04K |
| 2026-07-07 | KRW 20.450,00 | +%0,99 | KRW 20.550,00 | KRW 21.250,00 | KRW 20.100,00 | 68,98K |
| 2026-07-06 | KRW 20.250,00 | +%5,58 | KRW 19.220,00 | KRW 20.650,00 | KRW 19.220,00 | 46,13K |
| 2026-07-03 | KRW 19.180,00 | +%4,47 | KRW 18.500,00 | KRW 19.250,00 | KRW 18.140,00 | 30,25K |
| 2026-07-02 | KRW 18.360,00 | +%4,79 | KRW 17.530,00 | KRW 18.600,00 | KRW 17.070,00 | 70,23K |
| 2026-07-01 | KRW 17.520,00 | +%3,00 | KRW 17.200,00 | KRW 17.650,00 | KRW 17.000,00 | 12,03K |
| 2026-06-30 | KRW 17.010,00 | -%2,41 | KRW 17.100,00 | KRW 17.300,00 | KRW 17.000,00 | 16,23K |
| 2026-06-29 | KRW 17.430,00 | +%7,59 | KRW 16.380,00 | KRW 17.450,00 | KRW 16.220,00 | 56,71K |
| 2026-06-26 | KRW 16.200,00 | -%4,76 | KRW 16.980,00 | KRW 16.980,00 | KRW 16.000,00 | 45,29K |
| 2026-06-25 | KRW 17.010,00 | -%1,33 | KRW 17.000,00 | KRW 17.430,00 | KRW 16.900,00 | 28,24K |
| 2026-06-24 | KRW 17.240,00 | +%0,23 | KRW 17.200,00 | KRW 17.400,00 | KRW 16.710,00 | 27,33K |
| 2026-06-23 | KRW 17.200,00 | -%5,39 | KRW 18.190,00 | KRW 18.190,00 | KRW 17.010,00 | 26,68K |
| 2026-06-22 | KRW 18.180,00 | +%0,22 | KRW 18.100,00 | KRW 18.540,00 | KRW 17.950,00 | 12,31K |
| 2026-06-19 | KRW 18.140,00 | -%3,25 | KRW 18.810,00 | KRW 18.810,00 | KRW 17.960,00 | 16,87K |
| 2026-06-18 | KRW 18.750,00 | -%2,09 | KRW 19.200,00 | KRW 19.300,00 | KRW 18.600,00 | 11,03K |
| 2026-06-17 | KRW 19.150,00 | +%1,11 | KRW 19.010,00 | KRW 19.230,00 | KRW 18.780,00 | 8,81K |
| 2026-06-16 | KRW 18.940,00 | -%2,07 | KRW 19.550,00 | KRW 19.550,00 | KRW 18.800,00 | 23,86K |
| 2026-06-15 | KRW 19.340,00 | +%3,15 | KRW 19.000,00 | KRW 19.600,00 | KRW 19.000,00 | 16,56K |
| 2026-06-12 | KRW 18.750,00 | +%3,36 | KRW 18.500,00 | KRW 18.870,00 | KRW 18.450,00 | 13,39K |
| 2026-06-11 | KRW 18.140,00 | +%0,78 | KRW 18.000,00 | KRW 18.400,00 | KRW 17.700,00 | 12,52K |
| 2026-06-10 | KRW 18.000,00 | -%3,07 | KRW 18.550,00 | KRW 18.550,00 | KRW 17.690,00 | 20,64K |
| 2026-06-09 | KRW 18.570,00 | +%6,24 | KRW 17.760,00 | KRW 18.650,00 | KRW 17.230,00 | 25,52K |
| 2026-06-08 | KRW 17.480,00 | -%4,48 | KRW 17.690,00 | KRW 17.900,00 | KRW 17.250,00 | 34,09K |
| 2026-06-05 | KRW 18.300,00 | +%0,27 | KRW 18.390,00 | KRW 18.660,00 | KRW 18.010,00 | 24,49K |
| 2026-06-04 | KRW 18.250,00 | -%3,23 | KRW 18.800,00 | KRW 18.900,00 | KRW 18.210,00 | 51,10K |
| 2026-06-02 | KRW 18.860,00 | -%0,53 | KRW 18.860,00 | KRW 18.980,00 | KRW 18.250,00 | 36,57K |
| 2026-06-01 | KRW 18.960,00 | -%5,01 | KRW 19.610,00 | KRW 20.100,00 | KRW 18.880,00 | 74,02K |
| 2026-05-29 | KRW 19.960,00 | -%4,95 | KRW 20.750,00 | KRW 20.875,00 | KRW 19.520,00 | 56,27K |
| 2026-05-28 | KRW 21.000,00 | -%3,00 | KRW 21.700,00 | KRW 21.750,00 | KRW 20.150,00 | 69,44K |
| 2026-05-27 | KRW 21.650,00 | -%5,66 | KRW 22.700,00 | KRW 23.300,00 | KRW 21.550,00 | 65,35K |
| 2026-05-26 | KRW 22.950,00 | -%3,97 | KRW 24.200,00 | KRW 24.250,00 | KRW 22.300,00 | 48,45K |
| 2026-05-22 | KRW 23.900,00 | +%6,70 | KRW 22.550,00 | KRW 24.300,00 | KRW 22.400,00 | 112,43K |
| 2026-05-21 | KRW 22.400,00 | -%1,54 | KRW 23.200,00 | KRW 23.700,00 | KRW 22.150,00 | 60,70K |