SM BEXEL CO. LTD. 010580
KRX · Güney Kore · Dayanıklı Tüketim Malları
KRW 2.255,00-25,00 (-%1,10)
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 2.280,00 | -%3,18 | KRW 2.355,00 | KRW 2.440,00 | KRW 2.230,00 | 616,49K |
| 2026-09-30 | KRW 2.355,00 | -%3,48 | KRW 2.440,00 | KRW 2.470,00 | KRW 2.355,00 | 694,81K |
| 2026-09-29 | KRW 2.440,00 | -%8,27 | KRW 2.650,00 | KRW 2.690,00 | KRW 2.405,00 | 1,67M |
| 2026-09-28 | KRW 2.660,00 | -%3,80 | KRW 2.700,00 | KRW 2.895,00 | KRW 2.590,00 | 2,31M |
| 2026-09-23 | KRW 2.765,00 | +%2,03 | KRW 2.710,00 | KRW 2.930,00 | KRW 2.575,00 | 2,95M |
| 2026-09-22 | KRW 2.710,00 | -%4,75 | KRW 2.785,00 | KRW 2.920,00 | KRW 2.625,00 | 1,89M |
| 2026-09-21 | KRW 2.845,00 | +%13,80 | KRW 2.520,00 | KRW 2.945,00 | KRW 2.495,00 | 14,34M |
| 2026-09-18 | KRW 2.500,00 | -%3,66 | KRW 2.600,00 | KRW 2.615,00 | KRW 2.500,00 | 477,25K |
| 2026-09-17 | KRW 2.595,00 | +%1,37 | KRW 2.585,00 | KRW 2.635,00 | KRW 2.555,00 | 361,74K |
| 2026-09-16 | KRW 2.560,00 | -%8,24 | KRW 2.675,00 | KRW 2.695,00 | KRW 2.560,00 | 897,85K |
| 2026-09-15 | KRW 2.790,00 | +%18,72 | KRW 2.355,00 | KRW 2.995,00 | KRW 2.340,00 | 21,46M |
| 2026-09-14 | KRW 2.350,00 | -%8,20 | KRW 2.485,00 | KRW 3.060,00 | KRW 2.285,00 | 10,68M |
| 2026-09-11 | KRW 2.560,00 | +%0,79 | KRW 2.510,00 | KRW 2.635,00 | KRW 2.450,00 | 1,33M |
| 2026-09-10 | KRW 2.540,00 | %0,00 | KRW 2.700,00 | KRW 2.750,00 | KRW 2.460,00 | 6,17M |
| 2026-09-09 | KRW 2.540,00 | +%21,24 | KRW 2.045,00 | KRW 2.700,00 | KRW 1.995,00 | 19,54M |
| 2026-09-08 | KRW 2.095,00 | +%23,53 | KRW 1.709,00 | KRW 2.200,00 | KRW 1.675,00 | 13,94M |
| 2026-09-07 | KRW 1.696,00 | -%0,18 | KRW 1.705,00 | KRW 1.707,00 | KRW 1.669,00 | 137,95K |
| 2026-09-04 | KRW 1.699,00 | -%2,19 | KRW 1.723,00 | KRW 1.745,00 | KRW 1.680,00 | 242,89K |
| 2026-09-03 | KRW 1.737,00 | -%0,06 | KRW 1.739,00 | KRW 1.842,00 | KRW 1.681,00 | 620,81K |
| 2026-09-02 | KRW 1.738,00 | -%3,23 | KRW 1.745,00 | KRW 1.875,00 | KRW 1.703,00 | 845,77K |
| 2026-09-01 | KRW 1.796,00 | +%9,05 | KRW 1.647,00 | KRW 2.000,00 | KRW 1.620,00 | 3,28M |
| 2026-08-31 | KRW 1.647,00 | -%4,13 | KRW 1.742,00 | KRW 1.762,00 | KRW 1.635,00 | 444,98K |
| 2026-08-28 | KRW 1.718,00 | +%11,63 | KRW 1.539,00 | KRW 1.990,00 | KRW 1.508,00 | 4,26M |
| 2026-08-27 | KRW 1.539,00 | +%0,52 | KRW 1.529,00 | KRW 1.542,00 | KRW 1.518,00 | 11,20K |
| 2026-08-26 | KRW 1.531,00 | +%0,13 | KRW 1.529,00 | KRW 1.533,00 | KRW 1.501,00 | 13,29K |
| 2026-08-25 | KRW 1.529,00 | +%0,86 | KRW 1.503,00 | KRW 1.529,00 | KRW 1.486,00 | 42,77K |
| 2026-08-24 | KRW 1.516,00 | -%0,66 | KRW 1.513,00 | KRW 1.533,00 | KRW 1.492,00 | 16,01K |
| 2026-08-21 | KRW 1.526,00 | -%0,46 | KRW 1.533,00 | KRW 1.533,00 | KRW 1.502,00 | 16,62K |
| 2026-08-20 | KRW 1.533,00 | %0,00 | KRW 1.522,00 | KRW 1.550,00 | KRW 1.502,00 | 51,69K |
| 2026-08-19 | KRW 1.533,00 | -%0,78 | KRW 1.532,00 | KRW 1.545,00 | KRW 1.499,00 | 25,50K |
| 2026-08-18 | KRW 1.545,00 | -%2,28 | KRW 1.629,00 | KRW 1.629,00 | KRW 1.502,00 | 77,38K |
| 2026-08-14 | KRW 1.581,00 | +%0,89 | KRW 1.567,00 | KRW 1.590,00 | KRW 1.533,00 | 50,55K |
| 2026-08-13 | KRW 1.567,00 | -%1,01 | KRW 1.589,00 | KRW 1.612,00 | KRW 1.546,00 | 68,53K |
| 2026-08-12 | KRW 1.583,00 | +%0,89 | KRW 1.568,00 | KRW 1.595,00 | KRW 1.544,00 | 52,86K |
| 2026-08-11 | KRW 1.569,00 | -%0,13 | KRW 1.570,00 | KRW 1.594,00 | KRW 1.515,00 | 52,50K |
| 2026-08-10 | KRW 1.571,00 | +%2,81 | KRW 1.519,00 | KRW 1.583,00 | KRW 1.519,00 | 27,54K |
| 2026-08-07 | KRW 1.528,00 | +%0,59 | KRW 1.519,00 | KRW 1.574,00 | KRW 1.502,00 | 17,84K |
| 2026-08-06 | KRW 1.519,00 | -%0,07 | KRW 1.520,00 | KRW 1.545,00 | KRW 1.495,00 | 36,83K |
| 2026-08-05 | KRW 1.520,00 | +%1,33 | KRW 1.500,00 | KRW 1.620,00 | KRW 1.500,00 | 43,53K |
| 2026-08-04 | KRW 1.500,00 | +%2,60 | KRW 1.464,00 | KRW 1.507,00 | KRW 1.454,00 | 26,68K |
| 2026-08-03 | KRW 1.462,00 | %0,00 | KRW 1.462,00 | KRW 1.522,00 | KRW 1.452,00 | 21,04K |
| 2026-07-31 | KRW 1.462,00 | +%4,43 | KRW 1.400,00 | KRW 1.497,00 | KRW 1.400,00 | 421,40K |
| 2026-07-30 | KRW 1.400,00 | +%3,78 | KRW 1.329,00 | KRW 1.424,00 | KRW 1.329,00 | 53,85K |
| 2026-07-29 | KRW 1.349,00 | -%7,03 | KRW 1.454,00 | KRW 1.479,00 | KRW 1.321,00 | 157,85K |
| 2026-07-28 | KRW 1.451,00 | -%5,53 | KRW 1.507,00 | KRW 1.545,00 | KRW 1.385,00 | 186,82K |
| 2026-07-27 | KRW 1.536,00 | -%0,71 | KRW 1.560,00 | KRW 1.584,00 | KRW 1.495,00 | 79,19K |
| 2026-07-24 | KRW 1.547,00 | -%3,85 | KRW 1.584,00 | KRW 1.620,00 | KRW 1.543,00 | 102,75K |
| 2026-07-23 | KRW 1.609,00 | +%3,67 | KRW 1.556,00 | KRW 1.624,00 | KRW 1.556,00 | 62,75K |
| 2026-07-22 | KRW 1.552,00 | -%1,71 | KRW 1.600,00 | KRW 1.620,00 | KRW 1.550,00 | 153,79K |
| 2026-07-21 | KRW 1.579,00 | -%1,31 | KRW 1.506,00 | KRW 1.594,00 | KRW 1.506,00 | 159,95K |
| 2026-07-20 | KRW 1.600,00 | -%2,32 | KRW 1.611,00 | KRW 1.653,00 | KRW 1.598,00 | 35,93K |
| 2026-07-16 | KRW 1.638,00 | -%1,33 | KRW 1.644,00 | KRW 1.688,00 | KRW 1.577,00 | 58,08K |
| 2026-07-15 | KRW 1.660,00 | +%4,08 | KRW 1.595,00 | KRW 1.730,00 | KRW 1.595,00 | 188,21K |
| 2026-07-14 | KRW 1.595,00 | -%1,24 | KRW 1.615,00 | KRW 1.670,00 | KRW 1.535,00 | 76,99K |
| 2026-07-13 | KRW 1.615,00 | -%2,30 | KRW 1.653,00 | KRW 1.694,00 | KRW 1.578,00 | 33,31K |
| 2026-07-10 | KRW 1.653,00 | +%3,83 | KRW 1.592,00 | KRW 1.742,00 | KRW 1.592,00 | 211,95K |
| 2026-07-09 | KRW 1.592,00 | -%0,38 | KRW 1.552,00 | KRW 1.648,00 | KRW 1.552,00 | 77,66K |
| 2026-07-08 | KRW 1.598,00 | -%3,33 | KRW 1.635,00 | KRW 1.687,00 | KRW 1.560,00 | 90,70K |
| 2026-07-07 | KRW 1.653,00 | +%1,47 | KRW 1.624,00 | KRW 1.697,00 | KRW 1.623,00 | 53,63K |
| 2026-07-06 | KRW 1.629,00 | -%0,12 | KRW 1.670,00 | KRW 1.670,00 | KRW 1.604,00 | 39,30K |
| 2026-07-03 | KRW 1.631,00 | +%1,81 | KRW 1.600,00 | KRW 1.631,00 | KRW 1.550,00 | 49,86K |
| 2026-07-02 | KRW 1.602,00 | -%5,49 | KRW 1.650,00 | KRW 1.690,00 | KRW 1.601,00 | 74,60K |
| 2026-07-01 | KRW 1.695,00 | +%1,62 | KRW 1.663,00 | KRW 1.811,00 | KRW 1.662,00 | 151,70K |
| 2026-06-30 | KRW 1.668,00 | -%0,71 | KRW 1.655,00 | KRW 1.722,00 | KRW 1.654,00 | 42,58K |
| 2026-06-29 | KRW 1.680,00 | +%5,26 | KRW 1.583,00 | KRW 1.681,00 | KRW 1.583,00 | 91,07K |
| 2026-06-26 | KRW 1.596,00 | -%3,16 | KRW 1.627,00 | KRW 1.665,00 | KRW 1.567,00 | 151,65K |
| 2026-06-25 | KRW 1.648,00 | -%2,89 | KRW 1.681,00 | KRW 1.739,00 | KRW 1.627,00 | 145,40K |
| 2026-06-24 | KRW 1.697,00 | -%1,05 | KRW 1.651,00 | KRW 1.762,00 | KRW 1.651,00 | 94,61K |
| 2026-06-23 | KRW 1.715,00 | -%5,77 | KRW 1.793,00 | KRW 1.828,00 | KRW 1.714,00 | 140,22K |
| 2026-06-22 | KRW 1.820,00 | %0,00 | KRW 1.910,00 | KRW 1.914,00 | KRW 1.720,00 | 154,49K |
| 2026-06-19 | KRW 1.820,00 | -%4,61 | KRW 1.901,00 | KRW 1.950,00 | KRW 1.750,00 | 240,86K |
| 2026-06-18 | KRW 1.908,00 | -%1,45 | KRW 1.936,00 | KRW 1.950,00 | KRW 1.896,00 | 180,23K |
| 2026-06-17 | KRW 1.936,00 | -%3,15 | KRW 2.000,00 | KRW 2.030,00 | KRW 1.900,00 | 287,59K |
| 2026-06-16 | KRW 1.999,00 | -%2,96 | KRW 2.060,00 | KRW 2.085,00 | KRW 1.998,00 | 343,48K |
| 2026-06-15 | KRW 2.060,00 | -%0,24 | KRW 2.075,00 | KRW 2.110,00 | KRW 2.045,00 | 146,76K |
| 2026-06-12 | KRW 2.065,00 | -%1,20 | KRW 2.105,00 | KRW 2.160,00 | KRW 2.012,00 | 299,05K |
| 2026-06-11 | KRW 2.090,00 | +%0,72 | KRW 2.015,00 | KRW 2.110,00 | KRW 2.005,00 | 149,42K |
| 2026-06-10 | KRW 2.075,00 | -%2,35 | KRW 2.080,00 | KRW 2.125,00 | KRW 2.010,00 | 376,37K |
| 2026-06-09 | KRW 2.125,00 | +%4,42 | KRW 2.095,00 | KRW 2.175,00 | KRW 2.065,00 | 181,83K |
| 2026-06-08 | KRW 2.035,00 | -%7,50 | KRW 2.025,00 | KRW 2.165,00 | KRW 2.025,00 | 307,12K |
| 2026-06-05 | KRW 2.200,00 | -%0,45 | KRW 2.135,00 | KRW 2.220,00 | KRW 2.095,00 | 322,70K |
| 2026-06-04 | KRW 2.210,00 | +%1,38 | KRW 2.160,00 | KRW 2.320,00 | KRW 2.135,00 | 444,65K |
| 2026-06-02 | KRW 2.180,00 | +%4,31 | KRW 2.060,00 | KRW 2.235,00 | KRW 2.015,00 | 925,39K |
| 2026-06-01 | KRW 2.090,00 | -%9,52 | KRW 2.350,00 | KRW 2.350,00 | KRW 2.070,00 | 987,99K |
| 2026-05-29 | KRW 2.310,00 | -%7,60 | KRW 2.445,00 | KRW 2.475,00 | KRW 2.210,00 | 1,32M |
| 2026-05-28 | KRW 2.500,00 | +%8,70 | KRW 2.300,00 | KRW 2.675,00 | KRW 2.275,00 | 4,34M |
| 2026-05-27 | KRW 2.300,00 | +%3,60 | KRW 2.220,00 | KRW 2.745,00 | KRW 2.175,00 | 8,50M |
| 2026-05-26 | KRW 2.220,00 | +%1,83 | KRW 2.185,00 | KRW 2.235,00 | KRW 2.150,00 | 385,59K |
| 2026-05-22 | KRW 2.180,00 | +%4,81 | KRW 2.065,00 | KRW 2.200,00 | KRW 2.065,00 | 297,56K |
| 2026-05-21 | KRW 2.080,00 | +%2,97 | KRW 2.025,00 | KRW 2.095,00 | KRW 2.020,00 | 180,69K |