SUNG KWANG BEND Co., Ltd. 014620
KRX · Güney Kore · Üretici İmalatı
KRW 30.900,00+50,00 (+%0,16)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 30.850,00 | +%0,82 | KRW 32.250,00 | KRW 32.600,00 | KRW 30.650,00 | 225,03K |
| 2026-09-29 | KRW 30.600,00 | -%1,77 | KRW 31.000,00 | KRW 31.050,00 | KRW 30.100,00 | 121,73K |
| 2026-09-28 | KRW 31.150,00 | +%1,47 | KRW 31.100,00 | KRW 32.000,00 | KRW 30.400,00 | 92,31K |
| 2026-09-23 | KRW 30.700,00 | -%3,61 | KRW 31.850,00 | KRW 31.850,00 | KRW 30.450,00 | 200,81K |
| 2026-09-22 | KRW 31.850,00 | -%2,75 | KRW 32.750,00 | KRW 33.300,00 | KRW 31.350,00 | 173,01K |
| 2026-09-21 | KRW 32.750,00 | +%2,02 | KRW 32.200,00 | KRW 34.500,00 | KRW 32.100,00 | 221,20K |
| 2026-09-18 | KRW 32.100,00 | -%0,31 | KRW 32.450,00 | KRW 32.550,00 | KRW 31.800,00 | 109,89K |
| 2026-09-17 | KRW 32.200,00 | +%0,63 | KRW 32.200,00 | KRW 32.700,00 | KRW 31.550,00 | 162,59K |
| 2026-09-16 | KRW 32.000,00 | -%4,76 | KRW 34.200,00 | KRW 34.250,00 | KRW 31.650,00 | 210,58K |
| 2026-09-15 | KRW 33.600,00 | -%3,72 | KRW 35.300,00 | KRW 35.300,00 | KRW 32.800,00 | 220,37K |
| 2026-09-14 | KRW 34.900,00 | +%1,75 | KRW 34.000,00 | KRW 35.850,00 | KRW 33.500,00 | 192,16K |
| 2026-09-11 | KRW 34.300,00 | -%0,87 | KRW 33.300,00 | KRW 36.400,00 | KRW 33.200,00 | 261,25K |
| 2026-09-10 | KRW 34.600,00 | +%1,02 | KRW 33.600,00 | KRW 34.600,00 | KRW 32.800,00 | 263,48K |
| 2026-09-09 | KRW 34.250,00 | +%5,38 | KRW 33.150,00 | KRW 35.300,00 | KRW 33.100,00 | 331,06K |
| 2026-09-08 | KRW 32.500,00 | +%3,83 | KRW 32.400,00 | KRW 33.450,00 | KRW 31.450,00 | 312,26K |
| 2026-09-07 | KRW 31.300,00 | +%1,46 | KRW 30.500,00 | KRW 31.600,00 | KRW 30.050,00 | 113,33K |
| 2026-09-04 | KRW 30.850,00 | +%1,48 | KRW 30.200,00 | KRW 30.900,00 | KRW 29.550,00 | 103,20K |
| 2026-09-03 | KRW 30.400,00 | +%2,18 | KRW 31.000,00 | KRW 31.350,00 | KRW 29.450,00 | 178,69K |
| 2026-09-02 | KRW 29.750,00 | -%2,46 | KRW 30.050,00 | KRW 31.300,00 | KRW 29.750,00 | 101,86K |
| 2026-09-01 | KRW 30.500,00 | -%4,98 | KRW 31.950,00 | KRW 32.350,00 | KRW 30.100,00 | 147,70K |
| 2026-08-31 | KRW 32.100,00 | +%0,78 | KRW 31.400,00 | KRW 33.200,00 | KRW 30.700,00 | 313,26K |
| 2026-08-28 | KRW 31.850,00 | +%5,64 | KRW 29.350,00 | KRW 32.550,00 | KRW 29.350,00 | 475,12K |
| 2026-08-27 | KRW 30.150,00 | +%1,34 | KRW 29.050,00 | KRW 30.350,00 | KRW 28.500,00 | 243,63K |
| 2026-08-26 | KRW 29.750,00 | +%13,55 | KRW 26.800,00 | KRW 31.200,00 | KRW 26.500,00 | 855,23K |
| 2026-08-25 | KRW 26.200,00 | +%8,26 | KRW 23.700,00 | KRW 26.650,00 | KRW 23.400,00 | 191,98K |
| 2026-08-24 | KRW 24.200,00 | +%5,45 | KRW 23.150,00 | KRW 24.500,00 | KRW 23.000,00 | 97,38K |
| 2026-08-21 | KRW 22.950,00 | -%4,97 | KRW 23.600,00 | KRW 23.900,00 | KRW 22.550,00 | 108,53K |
| 2026-08-20 | KRW 24.150,00 | +%1,05 | KRW 24.400,00 | KRW 24.700,00 | KRW 24.050,00 | 63,17K |
| 2026-08-19 | KRW 23.900,00 | -%2,85 | KRW 24.000,00 | KRW 24.300,00 | KRW 22.950,00 | 111,92K |
| 2026-08-18 | KRW 24.600,00 | -%5,57 | KRW 26.250,00 | KRW 26.300,00 | KRW 24.400,00 | 155,96K |
| 2026-08-14 | KRW 26.050,00 | -%2,62 | KRW 27.150,00 | KRW 27.700,00 | KRW 25.900,00 | 209,38K |
| 2026-08-13 | KRW 26.750,00 | -%0,74 | KRW 27.250,00 | KRW 27.300,00 | KRW 26.550,00 | 104,12K |
| 2026-08-12 | KRW 26.950,00 | -%1,46 | KRW 27.300,00 | KRW 27.750,00 | KRW 26.300,00 | 134,18K |
| 2026-08-11 | KRW 27.350,00 | -%4,37 | KRW 28.300,00 | KRW 28.500,00 | KRW 26.700,00 | 224,26K |
| 2026-08-10 | KRW 28.600,00 | +%7,32 | KRW 27.050,00 | KRW 28.850,00 | KRW 27.050,00 | 182,66K |
| 2026-08-07 | KRW 26.650,00 | -%0,93 | KRW 27.150,00 | KRW 27.150,00 | KRW 25.550,00 | 167,68K |
| 2026-08-06 | KRW 26.900,00 | -%2,00 | KRW 27.100,00 | KRW 27.700,00 | KRW 26.000,00 | 127,44K |
| 2026-08-05 | KRW 27.450,00 | +%3,20 | KRW 27.250,00 | KRW 27.550,00 | KRW 26.500,00 | 188,87K |
| 2026-08-04 | KRW 26.600,00 | +%3,91 | KRW 25.950,00 | KRW 27.100,00 | KRW 25.900,00 | 125,05K |
| 2026-08-03 | KRW 25.600,00 | -%4,30 | KRW 26.250,00 | KRW 27.400,00 | KRW 25.250,00 | 122,63K |
| 2026-07-31 | KRW 26.750,00 | +%2,29 | KRW 26.700,00 | KRW 27.250,00 | KRW 25.750,00 | 317,95K |
| 2026-07-30 | KRW 26.150,00 | +%4,60 | KRW 24.450,00 | KRW 27.400,00 | KRW 24.450,00 | 160,44K |
| 2026-07-29 | KRW 25.000,00 | -%4,94 | KRW 26.400,00 | KRW 27.450,00 | KRW 24.200,00 | 209,73K |
| 2026-07-28 | KRW 26.300,00 | -%5,40 | KRW 27.250,00 | KRW 28.400,00 | KRW 25.800,00 | 130,51K |
| 2026-07-27 | KRW 27.800,00 | -%1,42 | KRW 28.500,00 | KRW 28.700,00 | KRW 25.900,00 | 84,91K |
| 2026-07-24 | KRW 28.200,00 | +%2,55 | KRW 27.350,00 | KRW 29.700,00 | KRW 27.150,00 | 178,79K |
| 2026-07-23 | KRW 27.500,00 | +%11,34 | KRW 25.200,00 | KRW 27.750,00 | KRW 24.850,00 | 126,18K |
| 2026-07-22 | KRW 24.700,00 | +%2,70 | KRW 24.550,00 | KRW 25.300,00 | KRW 24.350,00 | 102,39K |
| 2026-07-21 | KRW 24.050,00 | -%1,43 | KRW 24.100,00 | KRW 24.600,00 | KRW 23.450,00 | 149,30K |
| 2026-07-20 | KRW 24.400,00 | -%5,79 | KRW 25.900,00 | KRW 25.900,00 | KRW 24.200,00 | 98,19K |
| 2026-07-16 | KRW 25.900,00 | -%3,00 | KRW 26.650,00 | KRW 26.950,00 | KRW 25.250,00 | 81,19K |
| 2026-07-15 | KRW 26.700,00 | +%4,09 | KRW 25.950,00 | KRW 27.100,00 | KRW 25.700,00 | 103,11K |
| 2026-07-14 | KRW 25.650,00 | -%3,21 | KRW 26.700,00 | KRW 26.700,00 | KRW 25.000,00 | 229,34K |
| 2026-07-13 | KRW 26.500,00 | %0,00 | KRW 27.200,00 | KRW 28.200,00 | KRW 26.300,00 | 97,49K |
| 2026-07-10 | KRW 26.500,00 | +%5,37 | KRW 25.200,00 | KRW 27.500,00 | KRW 25.200,00 | 96,64K |
| 2026-07-09 | KRW 25.150,00 | +%1,41 | KRW 24.350,00 | KRW 26.150,00 | KRW 24.350,00 | 113,22K |
| 2026-07-08 | KRW 24.800,00 | -%4,06 | KRW 25.100,00 | KRW 26.000,00 | KRW 24.550,00 | 92,14K |
| 2026-07-07 | KRW 25.850,00 | -%3,54 | KRW 26.500,00 | KRW 27.100,00 | KRW 25.150,00 | 158,18K |
| 2026-07-06 | KRW 26.800,00 | -%2,19 | KRW 27.350,00 | KRW 28.300,00 | KRW 26.000,00 | 109,62K |
| 2026-07-03 | KRW 27.400,00 | -%5,68 | KRW 29.100,00 | KRW 29.200,00 | KRW 27.100,00 | 115,77K |
| 2026-07-02 | KRW 29.050,00 | -%4,44 | KRW 29.550,00 | KRW 30.950,00 | KRW 28.900,00 | 82,82K |
| 2026-07-01 | KRW 30.400,00 | +%8,96 | KRW 27.850,00 | KRW 31.950,00 | KRW 27.800,00 | 197,87K |
| 2026-06-30 | KRW 27.900,00 | -%4,29 | KRW 28.900,00 | KRW 29.150,00 | KRW 27.450,00 | 89,59K |
| 2026-06-29 | KRW 29.150,00 | +%16,14 | KRW 24.900,00 | KRW 29.350,00 | KRW 24.900,00 | 184,32K |
| 2026-06-26 | KRW 25.100,00 | -%4,20 | KRW 25.500,00 | KRW 26.550,00 | KRW 24.850,00 | 133,36K |
| 2026-06-25 | KRW 26.200,00 | -%7,42 | KRW 27.850,00 | KRW 28.650,00 | KRW 26.200,00 | 123,33K |
| 2026-06-24 | KRW 28.300,00 | -%6,29 | KRW 29.900,00 | KRW 30.500,00 | KRW 28.100,00 | 161,54K |
| 2026-06-23 | KRW 30.200,00 | -%0,98 | KRW 30.500,00 | KRW 31.500,00 | KRW 30.100,00 | 157,66K |
| 2026-06-22 | KRW 30.500,00 | -%0,65 | KRW 30.950,00 | KRW 31.550,00 | KRW 30.000,00 | 109,08K |
| 2026-06-19 | KRW 30.700,00 | -%1,76 | KRW 31.850,00 | KRW 31.850,00 | KRW 29.900,00 | 124,54K |
| 2026-06-18 | KRW 31.250,00 | -%8,22 | KRW 33.950,00 | KRW 34.250,00 | KRW 31.100,00 | 207,08K |
| 2026-06-17 | KRW 34.050,00 | +%3,97 | KRW 34.150,00 | KRW 34.200,00 | KRW 32.650,00 | 216,81K |
| 2026-06-16 | KRW 32.750,00 | -%0,46 | KRW 32.850,00 | KRW 34.800,00 | KRW 32.400,00 | 181,93K |
| 2026-06-15 | KRW 32.900,00 | +%9,48 | KRW 32.200,00 | KRW 33.150,00 | KRW 30.950,00 | 154,38K |
| 2026-06-12 | KRW 30.050,00 | +%7,71 | KRW 29.900,00 | KRW 32.250,00 | KRW 28.500,00 | 347,75K |
| 2026-06-11 | KRW 27.900,00 | -%3,46 | KRW 28.400,00 | KRW 28.700,00 | KRW 25.950,00 | 451,72K |
| 2026-06-10 | KRW 28.900,00 | +%3,21 | KRW 28.400,00 | KRW 29.750,00 | KRW 27.200,00 | 126,85K |
| 2026-06-09 | KRW 28.000,00 | +%0,72 | KRW 27.900,00 | KRW 29.450,00 | KRW 27.900,00 | 149,00K |
| 2026-06-08 | KRW 27.800,00 | -%8,70 | KRW 29.250,00 | KRW 29.550,00 | KRW 27.500,00 | 162,27K |
| 2026-06-05 | KRW 30.450,00 | -%1,14 | KRW 30.850,00 | KRW 31.300,00 | KRW 29.500,00 | 110,77K |
| 2026-06-04 | KRW 30.800,00 | +%1,48 | KRW 31.000,00 | KRW 31.800,00 | KRW 29.800,00 | 182,41K |
| 2026-06-02 | KRW 30.350,00 | +%1,17 | KRW 29.800,00 | KRW 30.900,00 | KRW 28.350,00 | 272,07K |
| 2026-06-01 | KRW 30.000,00 | -%2,60 | KRW 30.550,00 | KRW 31.900,00 | KRW 29.500,00 | 280,66K |
| 2026-05-29 | KRW 30.800,00 | -%5,38 | KRW 32.700,00 | KRW 32.800,00 | KRW 29.700,00 | 275,56K |
| 2026-05-28 | KRW 32.550,00 | -%3,98 | KRW 34.350,00 | KRW 34.800,00 | KRW 31.600,00 | 128,61K |
| 2026-05-27 | KRW 33.900,00 | -%5,04 | KRW 35.950,00 | KRW 35.950,00 | KRW 33.900,00 | 134,21K |
| 2026-05-26 | KRW 35.700,00 | -%1,52 | KRW 37.050,00 | KRW 37.400,00 | KRW 35.550,00 | 156,60K |
| 2026-05-22 | KRW 36.250,00 | +%5,99 | KRW 35.500,00 | KRW 37.150,00 | KRW 35.100,00 | 179,84K |
| 2026-05-21 | KRW 34.200,00 | +%2,55 | KRW 34.600,00 | KRW 35.700,00 | KRW 33.900,00 | 176,45K |
| 2026-05-20 | KRW 33.350,00 | -%3,75 | KRW 34.650,00 | KRW 34.850,00 | KRW 31.800,00 | 301,84K |