Sungwoo Hitech Co., Ltd 015750
KRX · Güney Kore · Üretici İmalatı
KRW 5.910,00+40,00 (+%0,68)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 5.870,00 | +%2,62 | KRW 5.770,00 | KRW 5.870,00 | KRW 5.760,00 | 172,09K |
| 2026-09-30 | KRW 5.720,00 | -%1,21 | KRW 5.840,00 | KRW 5.880,00 | KRW 5.710,00 | 127,14K |
| 2026-09-29 | KRW 5.790,00 | -%0,86 | KRW 5.870,00 | KRW 5.870,00 | KRW 5.740,00 | 116,27K |
| 2026-09-28 | KRW 5.840,00 | +%1,39 | KRW 5.730,00 | KRW 5.880,00 | KRW 5.730,00 | 117,61K |
| 2026-09-23 | KRW 5.760,00 | -%1,20 | KRW 5.840,00 | KRW 5.860,00 | KRW 5.740,00 | 113,82K |
| 2026-09-22 | KRW 5.830,00 | -%0,68 | KRW 5.920,00 | KRW 5.980,00 | KRW 5.820,00 | 208,41K |
| 2026-09-21 | KRW 5.870,00 | -%1,68 | KRW 5.950,00 | KRW 5.950,00 | KRW 5.760,00 | 150,28K |
| 2026-09-18 | KRW 5.970,00 | %0,00 | KRW 6.040,00 | KRW 6.070,00 | KRW 5.950,00 | 212,55K |
| 2026-09-17 | KRW 5.970,00 | -%0,17 | KRW 5.990,00 | KRW 6.010,00 | KRW 5.930,00 | 77,10K |
| 2026-09-16 | KRW 5.980,00 | -%0,17 | KRW 6.000,00 | KRW 6.010,00 | KRW 5.930,00 | 95,69K |
| 2026-09-15 | KRW 5.990,00 | -%0,66 | KRW 5.960,00 | KRW 6.100,00 | KRW 5.950,00 | 108,03K |
| 2026-09-14 | KRW 6.030,00 | +%0,17 | KRW 5.970,00 | KRW 6.080,00 | KRW 5.910,00 | 115,89K |
| 2026-09-11 | KRW 6.020,00 | -%3,22 | KRW 6.040,00 | KRW 6.100,00 | KRW 6.010,00 | 199,12K |
| 2026-09-10 | KRW 6.220,00 | +%4,36 | KRW 5.940,00 | KRW 6.320,00 | KRW 5.890,00 | 502,03K |
| 2026-09-09 | KRW 5.960,00 | +%0,85 | KRW 5.880,00 | KRW 5.990,00 | KRW 5.880,00 | 152,03K |
| 2026-09-08 | KRW 5.910,00 | -%2,96 | KRW 6.090,00 | KRW 6.150,00 | KRW 5.900,00 | 214,22K |
| 2026-09-07 | KRW 6.090,00 | +%2,01 | KRW 6.020,00 | KRW 6.100,00 | KRW 5.960,00 | 217,72K |
| 2026-09-04 | KRW 5.970,00 | +%2,58 | KRW 5.900,00 | KRW 5.980,00 | KRW 5.860,00 | 172,64K |
| 2026-09-03 | KRW 5.820,00 | -%0,17 | KRW 5.900,00 | KRW 5.970,00 | KRW 5.820,00 | 180,55K |
| 2026-09-02 | KRW 5.830,00 | -%3,64 | KRW 5.930,00 | KRW 5.990,00 | KRW 5.830,00 | 189,95K |
| 2026-09-01 | KRW 6.050,00 | -%0,17 | KRW 6.040,00 | KRW 6.140,00 | KRW 6.030,00 | 154,11K |
| 2026-08-31 | KRW 6.060,00 | %0,00 | KRW 6.000,00 | KRW 6.110,00 | KRW 5.870,00 | 166,53K |
| 2026-08-28 | KRW 6.060,00 | +%1,34 | KRW 5.960,00 | KRW 6.090,00 | KRW 5.900,00 | 146,64K |
| 2026-08-27 | KRW 5.980,00 | -%1,48 | KRW 6.090,00 | KRW 6.130,00 | KRW 5.940,00 | 173,25K |
| 2026-08-26 | KRW 6.070,00 | -%0,65 | KRW 6.100,00 | KRW 6.150,00 | KRW 6.020,00 | 138,32K |
| 2026-08-25 | KRW 6.110,00 | +%2,17 | KRW 6.010,00 | KRW 6.120,00 | KRW 5.830,00 | 211,34K |
| 2026-08-24 | KRW 5.980,00 | +%1,18 | KRW 5.920,00 | KRW 6.060,00 | KRW 5.900,00 | 166,66K |
| 2026-08-21 | KRW 5.910,00 | -%2,31 | KRW 5.900,00 | KRW 6.010,00 | KRW 5.850,00 | 184,00K |
| 2026-08-20 | KRW 6.050,00 | +%2,02 | KRW 6.010,00 | KRW 6.120,00 | KRW 5.990,00 | 173,85K |
| 2026-08-19 | KRW 5.930,00 | -%1,66 | KRW 5.820,00 | KRW 6.140,00 | KRW 5.770,00 | 285,04K |
| 2026-08-18 | KRW 6.030,00 | -%3,83 | KRW 6.340,00 | KRW 6.370,00 | KRW 6.000,00 | 319,20K |
| 2026-08-14 | KRW 6.270,00 | +%3,13 | KRW 6.160,00 | KRW 6.390,00 | KRW 6.110,00 | 310,40K |
| 2026-08-13 | KRW 6.080,00 | -%2,72 | KRW 6.310,00 | KRW 6.370,00 | KRW 6.060,00 | 333,29K |
| 2026-08-12 | KRW 6.250,00 | +%0,16 | KRW 6.200,00 | KRW 6.280,00 | KRW 6.180,00 | 142,43K |
| 2026-08-11 | KRW 6.240,00 | +%0,32 | KRW 6.150,00 | KRW 6.310,00 | KRW 6.140,00 | 243,49K |
| 2026-08-10 | KRW 6.220,00 | +%5,07 | KRW 6.000,00 | KRW 6.220,00 | KRW 5.990,00 | 238,10K |
| 2026-08-07 | KRW 5.920,00 | -%0,50 | KRW 5.950,00 | KRW 6.030,00 | KRW 5.800,00 | 169,80K |
| 2026-08-06 | KRW 5.950,00 | -%0,83 | KRW 5.960,00 | KRW 6.100,00 | KRW 5.840,00 | 193,53K |
| 2026-08-05 | KRW 6.000,00 | +%2,21 | KRW 6.070,00 | KRW 6.120,00 | KRW 5.930,00 | 234,09K |
| 2026-08-04 | KRW 5.870,00 | +%2,98 | KRW 5.780,00 | KRW 5.950,00 | KRW 5.750,00 | 286,51K |
| 2026-08-03 | KRW 5.700,00 | +%1,60 | KRW 5.560,00 | KRW 5.850,00 | KRW 5.410,00 | 253,22K |
| 2026-07-31 | KRW 5.610,00 | +%8,93 | KRW 5.360,00 | KRW 5.630,00 | KRW 5.350,00 | 348,29K |
| 2026-07-30 | KRW 5.150,00 | %0,00 | KRW 4.885,00 | KRW 5.460,00 | KRW 4.880,00 | 450,03K |
| 2026-07-29 | KRW 5.150,00 | -%6,53 | KRW 5.600,00 | KRW 5.620,00 | KRW 4.965,00 | 632,58K |
| 2026-07-28 | KRW 5.510,00 | -%4,51 | KRW 5.680,00 | KRW 5.690,00 | KRW 5.460,00 | 294,43K |
| 2026-07-27 | KRW 5.770,00 | +%1,41 | KRW 5.810,00 | KRW 5.960,00 | KRW 5.740,00 | 223,64K |
| 2026-07-24 | KRW 5.690,00 | -%4,21 | KRW 5.810,00 | KRW 5.920,00 | KRW 5.660,00 | 257,01K |
| 2026-07-23 | KRW 5.940,00 | +%4,95 | KRW 5.710,00 | KRW 5.960,00 | KRW 5.710,00 | 194,87K |
| 2026-07-22 | KRW 5.660,00 | +%1,25 | KRW 5.740,00 | KRW 5.920,00 | KRW 5.660,00 | 234,12K |
| 2026-07-21 | KRW 5.590,00 | +%0,72 | KRW 5.530,00 | KRW 5.670,00 | KRW 5.450,00 | 178,77K |
| 2026-07-20 | KRW 5.550,00 | -%4,48 | KRW 5.690,00 | KRW 5.740,00 | KRW 5.520,00 | 191,55K |
| 2026-07-16 | KRW 5.810,00 | -%1,19 | KRW 5.830,00 | KRW 5.880,00 | KRW 5.710,00 | 151,91K |
| 2026-07-15 | KRW 5.880,00 | +%4,07 | KRW 5.770,00 | KRW 5.930,00 | KRW 5.760,00 | 210,26K |
| 2026-07-14 | KRW 5.650,00 | -%2,75 | KRW 5.800,00 | KRW 5.810,00 | KRW 5.480,00 | 340,19K |
| 2026-07-13 | KRW 5.810,00 | -%2,35 | KRW 5.960,00 | KRW 6.180,00 | KRW 5.750,00 | 307,91K |
| 2026-07-10 | KRW 5.950,00 | +%5,12 | KRW 5.710,00 | KRW 6.120,00 | KRW 5.710,00 | 321,13K |
| 2026-07-09 | KRW 5.660,00 | -%2,25 | KRW 5.760,00 | KRW 5.900,00 | KRW 5.570,00 | 358,18K |
| 2026-07-08 | KRW 5.790,00 | -%2,85 | KRW 5.800,00 | KRW 6.100,00 | KRW 5.750,00 | 264,98K |
| 2026-07-07 | KRW 5.960,00 | -%2,77 | KRW 6.100,00 | KRW 6.170,00 | KRW 5.820,00 | 316,36K |
| 2026-07-06 | KRW 6.130,00 | -%0,81 | KRW 6.170,00 | KRW 6.270,00 | KRW 6.030,00 | 172,05K |
| 2026-07-03 | KRW 6.180,00 | +%2,49 | KRW 6.100,00 | KRW 6.180,00 | KRW 5.880,00 | 249,50K |
| 2026-07-02 | KRW 6.030,00 | -%3,37 | KRW 6.210,00 | KRW 6.290,00 | KRW 5.960,00 | 286,80K |
| 2026-07-01 | KRW 6.240,00 | +%1,30 | KRW 6.220,00 | KRW 6.430,00 | KRW 6.170,00 | 235,72K |
| 2026-06-30 | KRW 6.160,00 | -%3,14 | KRW 6.370,00 | KRW 6.560,00 | KRW 6.100,00 | 309,87K |
| 2026-06-29 | KRW 6.360,00 | +%10,61 | KRW 5.730,00 | KRW 6.390,00 | KRW 5.730,00 | 640,00K |
| 2026-06-26 | KRW 5.750,00 | -%4,64 | KRW 5.970,00 | KRW 5.980,00 | KRW 5.570,00 | 586,24K |
| 2026-06-25 | KRW 6.030,00 | -%3,05 | KRW 6.350,00 | KRW 6.470,00 | KRW 5.950,00 | 487,43K |
| 2026-06-24 | KRW 6.220,00 | +%0,16 | KRW 6.210,00 | KRW 6.340,00 | KRW 6.070,00 | 305,01K |
| 2026-06-23 | KRW 6.210,00 | -%5,91 | KRW 6.530,00 | KRW 6.680,00 | KRW 6.200,00 | 400,39K |
| 2026-06-22 | KRW 6.600,00 | -%2,94 | KRW 6.720,00 | KRW 6.810,00 | KRW 6.480,00 | 292,26K |
| 2026-06-19 | KRW 6.800,00 | -%4,36 | KRW 7.020,00 | KRW 7.090,00 | KRW 6.620,00 | 395,08K |
| 2026-06-18 | KRW 7.110,00 | -%0,14 | KRW 7.070,00 | KRW 7.250,00 | KRW 6.960,00 | 297,64K |
| 2026-06-17 | KRW 7.120,00 | -%2,86 | KRW 7.280,00 | KRW 7.290,00 | KRW 7.110,00 | 359,45K |
| 2026-06-16 | KRW 7.330,00 | +%2,09 | KRW 7.750,00 | KRW 7.750,00 | KRW 7.210,00 | 882,27K |
| 2026-06-15 | KRW 7.180,00 | +%3,91 | KRW 7.170,00 | KRW 7.240,00 | KRW 7.070,00 | 261,89K |
| 2026-06-12 | KRW 6.910,00 | +%4,54 | KRW 6.870,00 | KRW 7.150,00 | KRW 6.820,00 | 443,76K |
| 2026-06-11 | KRW 6.610,00 | +%2,16 | KRW 6.280,00 | KRW 6.610,00 | KRW 6.200,00 | 692,26K |
| 2026-06-10 | KRW 6.470,00 | -%2,85 | KRW 6.540,00 | KRW 6.730,00 | KRW 6.310,00 | 409,73K |
| 2026-06-09 | KRW 6.660,00 | +%5,88 | KRW 6.340,00 | KRW 6.770,00 | KRW 6.340,00 | 484,95K |
| 2026-06-08 | KRW 6.290,00 | -%6,26 | KRW 6.290,00 | KRW 6.480,00 | KRW 6.180,00 | 541,62K |
| 2026-06-05 | KRW 6.710,00 | -%3,59 | KRW 6.900,00 | KRW 6.940,00 | KRW 6.570,00 | 442,69K |
| 2026-06-04 | KRW 6.960,00 | -%0,85 | KRW 6.880,00 | KRW 7.110,00 | KRW 6.830,00 | 439,32K |
| 2026-06-02 | KRW 7.020,00 | -%1,68 | KRW 7.020,00 | KRW 7.080,00 | KRW 6.780,00 | 763,99K |
| 2026-06-01 | KRW 7.140,00 | -%3,38 | KRW 7.290,00 | KRW 7.320,00 | KRW 7.090,00 | 819,60K |
| 2026-05-29 | KRW 7.390,00 | -%1,99 | KRW 7.630,00 | KRW 7.670,00 | KRW 7.320,00 | 586,20K |
| 2026-05-28 | KRW 7.540,00 | -%2,08 | KRW 7.800,00 | KRW 7.860,00 | KRW 7.300,00 | 600,74K |
| 2026-05-27 | KRW 7.700,00 | -%4,11 | KRW 8.050,00 | KRW 8.050,00 | KRW 7.620,00 | 586,69K |
| 2026-05-26 | KRW 8.030,00 | -%2,19 | KRW 8.400,00 | KRW 8.450,00 | KRW 7.990,00 | 698,96K |
| 2026-05-22 | KRW 8.210,00 | +%3,40 | KRW 8.010,00 | KRW 8.250,00 | KRW 7.930,00 | 663,66K |
| 2026-05-21 | KRW 7.940,00 | +%7,30 | KRW 7.600,00 | KRW 8.040,00 | KRW 7.600,00 | 810,20K |