SNT Holdings CO., LTD 036530
KRX · Güney Kore · Üretici İmalatı
KRW 45.350,00-200,00 (-%0,44)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 45.300,00 | -%0,55 | KRW 45.550,00 | KRW 45.600,00 | KRW 45.200,00 | 2,52K |
| 2026-10-01 | KRW 45.550,00 | -%1,62 | KRW 46.300,00 | KRW 46.750,00 | KRW 45.500,00 | 12,43K |
| 2026-09-30 | KRW 46.300,00 | -%0,11 | KRW 46.500,00 | KRW 47.200,00 | KRW 46.300,00 | 7,57K |
| 2026-09-29 | KRW 46.350,00 | -%4,33 | KRW 47.700,00 | KRW 49.900,00 |
| KRW 46.100,00 |
| 44,64K |
| 2026-09-28 | KRW 48.450,00 | +%6,48 | KRW 45.600,00 | KRW 49.550,00 | KRW 45.250,00 | 39,37K |
| 2026-09-23 | KRW 45.500,00 | -%1,09 | KRW 45.700,00 | KRW 46.250,00 | KRW 45.250,00 | 11,82K |
| 2026-09-22 | KRW 46.000,00 | -%0,65 | KRW 45.900,00 | KRW 46.300,00 | KRW 45.300,00 | 13,11K |
| 2026-09-21 | KRW 46.300,00 | -%0,54 | KRW 46.500,00 | KRW 46.500,00 | KRW 45.900,00 | 3,63K |
| 2026-09-18 | KRW 46.550,00 | +%1,86 | KRW 46.700,00 | KRW 46.750,00 | KRW 45.700,00 | 4,39K |
| 2026-09-17 | KRW 45.700,00 | -%0,11 | KRW 45.950,00 | KRW 46.750,00 | KRW 45.600,00 | 5,17K |
| 2026-09-16 | KRW 45.750,00 | -%2,03 | KRW 46.900,00 | KRW 47.250,00 | KRW 45.600,00 | 6,31K |
| 2026-09-15 | KRW 46.700,00 | -%2,61 | KRW 47.500,00 | KRW 47.500,00 | KRW 46.700,00 | 5,86K |
| 2026-09-14 | KRW 47.950,00 | +%1,05 | KRW 47.200,00 | KRW 47.950,00 | KRW 46.900,00 | 4,05K |
| 2026-09-11 | KRW 47.450,00 | -%2,87 | KRW 47.850,00 | KRW 47.900,00 | KRW 47.200,00 | 5,46K |
| 2026-09-10 | KRW 48.850,00 | +%4,27 | KRW 46.500,00 | KRW 48.850,00 | KRW 45.850,00 | 17,54K |
| 2026-09-09 | KRW 46.850,00 | -%0,32 | KRW 47.000,00 | KRW 47.650,00 | KRW 46.500,00 | 8,75K |
| 2026-09-08 | KRW 47.000,00 | -%0,11 | KRW 46.900,00 | KRW 47.550,00 | KRW 46.650,00 | 9,75K |
| 2026-09-07 | KRW 47.050,00 | +%4,21 | KRW 45.850,00 | KRW 47.500,00 | KRW 45.050,00 | 13,72K |
| 2026-09-04 | KRW 45.150,00 | -%1,20 | KRW 45.150,00 | KRW 45.500,00 | KRW 45.000,00 | 8,52K |
| 2026-09-03 | KRW 45.700,00 | +%0,66 | KRW 45.400,00 | KRW 46.500,00 | KRW 44.550,00 | 13,84K |
| 2026-09-02 | KRW 45.400,00 | -%0,77 | KRW 45.750,00 | KRW 46.800,00 | KRW 44.200,00 | 16,25K |
| 2026-09-01 | KRW 45.750,00 | -%0,22 | KRW 45.850,00 | KRW 46.250,00 | KRW 45.400,00 | 8,09K |
| 2026-08-31 | KRW 45.850,00 | -%0,65 | KRW 46.200,00 | KRW 46.300,00 | KRW 45.100,00 | 11,05K |
| 2026-08-28 | KRW 46.150,00 | -%0,32 | KRW 46.150,00 | KRW 46.250,00 | KRW 45.550,00 | 6,91K |
| 2026-08-27 | KRW 46.300,00 | -%0,86 | KRW 46.750,00 | KRW 46.950,00 | KRW 45.700,00 | 11,61K |
| 2026-08-26 | KRW 46.700,00 | +%2,86 | KRW 45.400,00 | KRW 46.700,00 | KRW 45.300,00 | 12,84K |
| 2026-08-25 | KRW 45.400,00 | %0,00 | KRW 45.900,00 | KRW 45.900,00 | KRW 45.150,00 | 9,51K |
| 2026-08-24 | KRW 45.400,00 | -%2,26 | KRW 46.000,00 | KRW 46.650,00 | KRW 45.150,00 | 14,69K |
| 2026-08-21 | KRW 46.450,00 | -%2,62 | KRW 47.450,00 | KRW 47.450,00 | KRW 46.050,00 | 13,28K |
| 2026-08-20 | KRW 47.700,00 | %0,00 | KRW 48.200,00 | KRW 48.300,00 | KRW 47.150,00 | 7,51K |
| 2026-08-19 | KRW 47.700,00 | +%0,32 | KRW 47.600,00 | KRW 48.500,00 | KRW 47.300,00 | 11,47K |
| 2026-08-18 | KRW 47.550,00 | -%1,76 | KRW 48.450,00 | KRW 48.650,00 | KRW 47.450,00 | 9,40K |
| 2026-08-14 | KRW 48.400,00 | +%0,62 | KRW 48.250,00 | KRW 49.450,00 | KRW 48.000,00 | 11,85K |
| 2026-08-13 | KRW 48.100,00 | -%0,93 | KRW 48.700,00 | KRW 48.900,00 | KRW 48.100,00 | 6,28K |
| 2026-08-12 | KRW 48.550,00 | -%0,72 | KRW 48.900,00 | KRW 49.500,00 | KRW 48.550,00 | 9,10K |
| 2026-08-11 | KRW 48.900,00 | +%1,56 | KRW 48.150,00 | KRW 49.050,00 | KRW 48.100,00 | 6,06K |
| 2026-08-10 | KRW 48.150,00 | +%0,10 | KRW 48.500,00 | KRW 48.950,00 | KRW 47.900,00 | 16,14K |
| 2026-08-07 | KRW 48.100,00 | -%0,41 | KRW 48.200,00 | KRW 49.000,00 | KRW 48.000,00 | 11,87K |
| 2026-08-06 | KRW 48.300,00 | -%0,41 | KRW 49.200,00 | KRW 49.200,00 | KRW 48.000,00 | 6,95K |
| 2026-08-05 | KRW 48.500,00 | +%0,62 | KRW 48.700,00 | KRW 49.150,00 | KRW 48.250,00 | 6,80K |
| 2026-08-04 | KRW 48.200,00 | +%2,23 | KRW 47.850,00 | KRW 48.600,00 | KRW 47.300,00 | 6,44K |
| 2026-08-03 | KRW 47.150,00 | -%5,61 | KRW 48.800,00 | KRW 49.550,00 | KRW 47.150,00 | 20,59K |
| 2026-07-31 | KRW 49.950,00 | %0,00 | KRW 49.950,00 | KRW 50.500,00 | KRW 47.000,00 | 47,78K |
| 2026-07-30 | KRW 49.950,00 | +%4,50 | KRW 47.100,00 | KRW 50.000,00 | KRW 47.100,00 | 14,47K |
| 2026-07-29 | KRW 47.800,00 | -%0,31 | KRW 48.200,00 | KRW 48.450,00 | KRW 45.850,00 | 15,98K |
| 2026-07-28 | KRW 47.950,00 | -%1,64 | KRW 48.650,00 | KRW 49.250,00 | KRW 47.100,00 | 19,41K |
| 2026-07-27 | KRW 48.750,00 | -%1,22 | KRW 50.000,00 | KRW 50.200,00 | KRW 48.650,00 | 8,12K |
| 2026-07-24 | KRW 49.350,00 | -%1,00 | KRW 49.950,00 | KRW 51.400,00 | KRW 49.350,00 | 13,88K |
| 2026-07-23 | KRW 49.850,00 | +%0,81 | KRW 49.850,00 | KRW 50.400,00 | KRW 49.400,00 | 25,05K |
| 2026-07-22 | KRW 49.450,00 | -%3,42 | KRW 52.300,00 | KRW 52.400,00 | KRW 49.300,00 | 14,09K |
| 2026-07-21 | KRW 51.200,00 | -%3,21 | KRW 53.000,00 | KRW 53.600,00 | KRW 49.300,00 | 20,17K |
| 2026-07-20 | KRW 52.900,00 | +%1,73 | KRW 51.200,00 | KRW 54.100,00 | KRW 51.200,00 | 69,07K |
| 2026-07-16 | KRW 52.000,00 | +%3,38 | KRW 49.150,00 | KRW 52.000,00 | KRW 49.150,00 | 22,70K |
| 2026-07-15 | KRW 50.300,00 | +%3,29 | KRW 49.250,00 | KRW 50.500,00 | KRW 49.250,00 | 6,88K |
| 2026-07-14 | KRW 48.700,00 | -%1,22 | KRW 48.750,00 | KRW 49.650,00 | KRW 48.400,00 | 11,74K |
| 2026-07-13 | KRW 49.300,00 | -%0,30 | KRW 49.800,00 | KRW 52.000,00 | KRW 48.800,00 | 17,53K |
| 2026-07-10 | KRW 49.450,00 | +%3,02 | KRW 48.600,00 | KRW 50.400,00 | KRW 48.100,00 | 21,55K |
| 2026-07-09 | KRW 48.000,00 | -%3,42 | KRW 49.500,00 | KRW 50.200,00 | KRW 47.800,00 | 23,95K |
| 2026-07-08 | KRW 49.700,00 | -%2,36 | KRW 50.000,00 | KRW 51.800,00 | KRW 49.400,00 | 12,96K |
| 2026-07-07 | KRW 50.900,00 | -%3,78 | KRW 52.500,00 | KRW 52.500,00 | KRW 49.700,00 | 14,47K |
| 2026-07-06 | KRW 52.900,00 | +%4,34 | KRW 50.800,00 | KRW 53.600,00 | KRW 50.800,00 | 21,27K |
| 2026-07-03 | KRW 50.700,00 | +%4,32 | KRW 49.000,00 | KRW 51.300,00 | KRW 47.950,00 | 11,98K |
| 2026-07-02 | KRW 48.600,00 | -%3,38 | KRW 49.350,00 | KRW 50.000,00 | KRW 48.550,00 | 11,78K |
| 2026-07-01 | KRW 50.300,00 | +%1,72 | KRW 49.200,00 | KRW 50.700,00 | KRW 49.100,00 | 7,67K |
| 2026-06-30 | KRW 49.450,00 | -%1,30 | KRW 49.150,00 | KRW 51.200,00 | KRW 48.950,00 | 13,97K |
| 2026-06-29 | KRW 50.100,00 | +%1,83 | KRW 49.000,00 | KRW 50.300,00 | KRW 48.300,00 | 8,96K |
| 2026-06-26 | KRW 49.200,00 | -%0,30 | KRW 49.750,00 | KRW 49.900,00 | KRW 47.050,00 | 11,55K |
| 2026-06-25 | KRW 49.350,00 | +%1,13 | KRW 48.200,00 | KRW 50.800,00 | KRW 48.200,00 | 12,84K |
| 2026-06-24 | KRW 48.800,00 | +%0,31 | KRW 48.350,00 | KRW 49.450,00 | KRW 47.900,00 | 19,02K |
| 2026-06-23 | KRW 48.650,00 | -%2,60 | KRW 50.000,00 | KRW 50.800,00 | KRW 48.200,00 | 20,92K |
| 2026-06-22 | KRW 49.950,00 | +%2,04 | KRW 48.950,00 | KRW 50.300,00 | KRW 48.500,00 | 15,63K |
| 2026-06-19 | KRW 48.950,00 | -%3,07 | KRW 50.100,00 | KRW 50.600,00 | KRW 48.800,00 | 12,62K |
| 2026-06-18 | KRW 50.500,00 | -%3,63 | KRW 52.000,00 | KRW 52.500,00 | KRW 50.000,00 | 15,57K |
| 2026-06-17 | KRW 52.400,00 | -%0,19 | KRW 52.100,00 | KRW 52.550,00 | KRW 50.900,00 | 13,24K |
| 2026-06-16 | KRW 52.500,00 | +%1,74 | KRW 52.400,00 | KRW 52.800,00 | KRW 50.600,00 | 32,80K |
| 2026-06-15 | KRW 51.600,00 | +%1,18 | KRW 51.900,00 | KRW 53.400,00 | KRW 51.200,00 | 14,90K |
| 2026-06-12 | KRW 51.000,00 | -%0,78 | KRW 51.700,00 | KRW 52.100,00 | KRW 50.600,00 | 16,65K |
| 2026-06-11 | KRW 51.400,00 | +%4,26 | KRW 48.800,00 | KRW 51.400,00 | KRW 47.350,00 | 91,05K |
| 2026-06-10 | KRW 49.300,00 | +%2,18 | KRW 48.300,00 | KRW 50.000,00 | KRW 47.600,00 | 8,48K |
| 2026-06-09 | KRW 48.250,00 | +%3,88 | KRW 46.800,00 | KRW 50.300,00 | KRW 46.800,00 | 21,87K |
| 2026-06-08 | KRW 46.450,00 | -%5,88 | KRW 48.000,00 | KRW 48.350,00 | KRW 46.300,00 | 17,27K |
| 2026-06-05 | KRW 49.350,00 | -%1,30 | KRW 49.300,00 | KRW 49.800,00 | KRW 47.800,00 | 28,77K |
| 2026-06-04 | KRW 50.000,00 | +%0,91 | KRW 49.550,00 | KRW 50.900,00 | KRW 49.000,00 | 15,86K |
| 2026-06-02 | KRW 49.550,00 | -%1,10 | KRW 49.600,00 | KRW 50.600,00 | KRW 49.000,00 | 25,34K |
| 2026-06-01 | KRW 50.100,00 | -%1,38 | KRW 51.200,00 | KRW 51.400,00 | KRW 49.400,00 | 20,35K |
| 2026-05-29 | KRW 50.800,00 | -%2,31 | KRW 52.100,00 | KRW 52.500,00 | KRW 50.700,00 | 17,37K |
| 2026-05-28 | KRW 52.000,00 | %0,00 | KRW 52.200,00 | KRW 53.200,00 | KRW 50.800,00 | 17,63K |
| 2026-05-27 | KRW 52.000,00 | -%3,35 | KRW 53.300,00 | KRW 54.200,00 | KRW 51.600,00 | 18,29K |
| 2026-05-26 | KRW 53.800,00 | -%1,10 | KRW 54.700,00 | KRW 55.400,00 | KRW 53.800,00 | 12,77K |
| 2026-05-22 | KRW 54.400,00 | +%4,82 | KRW 52.300,00 | KRW 55.000,00 | KRW 52.300,00 | 18,69K |