Systems Technology, Inc. 039440
KRX · Güney Kore · Elektronik Teknoloji
KRW 26.200,00+3.200,00 (+%13,91)
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 26.200,00 | +%13,91 | KRW 22.900,00 | KRW 26.250,00 | KRW 22.800,00 | 431,04K |
| 2026-09-30 | KRW 23.000,00 | +%1,10 | KRW 22.900,00 | KRW 23.750,00 | KRW 22.450,00 | 145,52K |
| 2026-09-29 | KRW 22.750,00 | +%9,11 | KRW 20.700,00 | KRW 23.200,00 | KRW 20.700,00 | 269,79K |
| 2026-09-28 | KRW 20.850,00 | -%2,57 | KRW 21.300,00 | KRW 21.300,00 | KRW 20.750,00 | 41,98K |
| 2026-09-23 | KRW 21.400,00 | +%2,88 | KRW 21.300,00 | KRW 21.550,00 | KRW 20.950,00 | 68,57K |
| 2026-09-22 | KRW 20.800,00 | -%2,80 | KRW 21.600,00 | KRW 21.650,00 | KRW 20.450,00 | 95,63K |
| 2026-09-21 | KRW 21.400,00 | +%5,94 | KRW 20.050,00 | KRW 21.400,00 | KRW 19.510,00 | 126,81K |
| 2026-09-18 | KRW 20.200,00 | +%4,83 | KRW 19.910,00 | KRW 20.300,00 | KRW 19.700,00 | 75,12K |
| 2026-09-17 | KRW 19.270,00 | +%0,73 | KRW 19.120,00 | KRW 19.440,00 | KRW 18.880,00 | 44,36K |
| 2026-09-16 | KRW 19.130,00 | +%1,70 | KRW 18.680,00 | KRW 19.130,00 | KRW 18.410,00 | 37,27K |
| 2026-09-15 | KRW 18.810,00 | +%1,13 | KRW 18.650,00 | KRW 19.160,00 | KRW 18.300,00 | 35,04K |
| 2026-09-14 | KRW 18.600,00 | -%2,72 | KRW 18.820,00 | KRW 18.880,00 | KRW 18.450,00 | 46,92K |
| 2026-09-11 | KRW 19.120,00 | -%3,04 | KRW 19.200,00 | KRW 19.260,00 | KRW 18.950,00 | 59,55K |
| 2026-09-10 | KRW 19.720,00 | +%0,56 | KRW 19.410,00 | KRW 19.880,00 | KRW 19.000,00 | 56,97K |
| 2026-09-09 | KRW 19.610,00 | +%1,19 | KRW 19.400,00 | KRW 19.850,00 | KRW 19.400,00 | 46,45K |
| 2026-09-08 | KRW 19.380,00 | -%2,12 | KRW 19.950,00 | KRW 19.990,00 | KRW 19.270,00 | 50,18K |
| 2026-09-07 | KRW 19.800,00 | +%1,90 | KRW 20.050,00 | KRW 20.200,00 | KRW 19.720,00 | 41,70K |
| 2026-09-04 | KRW 19.430,00 | +%1,73 | KRW 19.250,00 | KRW 19.650,00 | KRW 19.050,00 | 65,29K |
| 2026-09-03 | KRW 19.100,00 | -%2,20 | KRW 19.670,00 | KRW 19.870,00 | KRW 18.760,00 | 54,18K |
| 2026-09-02 | KRW 19.530,00 | -%2,25 | KRW 19.470,00 | KRW 19.930,00 | KRW 19.230,00 | 48,64K |
| 2026-09-01 | KRW 19.980,00 | -%1,33 | KRW 20.050,00 | KRW 20.100,00 | KRW 19.720,00 | 44,19K |
| 2026-08-31 | KRW 20.250,00 | +%0,50 | KRW 19.710,00 | KRW 20.250,00 | KRW 19.210,00 | 53,83K |
| 2026-08-28 | KRW 20.150,00 | -%1,95 | KRW 20.550,00 | KRW 21.800,00 | KRW 20.100,00 | 102,70K |
| 2026-08-27 | KRW 20.550,00 | +%0,74 | KRW 20.900,00 | KRW 20.900,00 | KRW 20.100,00 | 51,75K |
| 2026-08-26 | KRW 20.400,00 | +%0,25 | KRW 20.450,00 | KRW 20.500,00 | KRW 19.740,00 | 41,89K |
| 2026-08-25 | KRW 20.350,00 | +%5,44 | KRW 18.920,00 | KRW 20.500,00 | KRW 18.230,00 | 73,37K |
| 2026-08-24 | KRW 19.300,00 | -%3,02 | KRW 19.950,00 | KRW 20.100,00 | KRW 19.230,00 | 60,47K |
| 2026-08-21 | KRW 19.900,00 | -%5,69 | KRW 20.700,00 | KRW 20.750,00 | KRW 19.710,00 | 90,72K |
| 2026-08-20 | KRW 21.100,00 | +%1,69 | KRW 21.250,00 | KRW 21.700,00 | KRW 20.900,00 | 75,81K |
| 2026-08-19 | KRW 20.750,00 | -%6,32 | KRW 21.050,00 | KRW 21.700,00 | KRW 20.400,00 | 121,07K |
| 2026-08-18 | KRW 22.150,00 | -%6,54 | KRW 23.600,00 | KRW 24.350,00 | KRW 21.850,00 | 175,87K |
| 2026-08-14 | KRW 23.700,00 | -%1,04 | KRW 24.300,00 | KRW 24.450,00 | KRW 23.150,00 | 71,52K |
| 2026-08-13 | KRW 23.950,00 | -%0,21 | KRW 24.500,00 | KRW 24.600,00 | KRW 23.600,00 | 131,48K |
| 2026-08-12 | KRW 24.000,00 | %0,00 | KRW 24.200,00 | KRW 24.200,00 | KRW 23.300,00 | 78,74K |
| 2026-08-11 | KRW 24.000,00 | +%1,48 | KRW 23.150,00 | KRW 25.100,00 | KRW 22.950,00 | 114,80K |
| 2026-08-10 | KRW 23.650,00 | +%11,82 | KRW 21.750,00 | KRW 23.950,00 | KRW 21.600,00 | 285,02K |
| 2026-08-07 | KRW 21.150,00 | -%2,31 | KRW 21.800,00 | KRW 22.350,00 | KRW 20.750,00 | 38,54K |
| 2026-08-06 | KRW 21.650,00 | -%3,78 | KRW 22.100,00 | KRW 22.400,00 | KRW 21.500,00 | 40,52K |
| 2026-08-05 | KRW 22.500,00 | +%2,74 | KRW 22.950,00 | KRW 23.000,00 | KRW 22.250,00 | 61,72K |
| 2026-08-04 | KRW 21.900,00 | +%3,79 | KRW 21.450,00 | KRW 22.150,00 | KRW 20.950,00 | 71,99K |
| 2026-08-03 | KRW 21.100,00 | -%3,87 | KRW 21.400,00 | KRW 21.900,00 | KRW 20.600,00 | 114,92K |
| 2026-07-31 | KRW 21.950,00 | +%22,08 | KRW 20.100,00 | KRW 22.150,00 | KRW 19.400,00 | 177,98K |
| 2026-07-30 | KRW 17.980,00 | -%3,39 | KRW 17.320,00 | KRW 19.350,00 | KRW 17.320,00 | 128,32K |
| 2026-07-29 | KRW 18.610,00 | -%10,74 | KRW 20.900,00 | KRW 21.450,00 | KRW 17.340,00 | 237,02K |
| 2026-07-28 | KRW 20.850,00 | -%9,35 | KRW 21.850,00 | KRW 21.850,00 | KRW 20.550,00 | 139,17K |
| 2026-07-27 | KRW 23.000,00 | +%7,73 | KRW 21.850,00 | KRW 23.200,00 | KRW 21.600,00 | 102,42K |
| 2026-07-24 | KRW 21.350,00 | -%9,92 | KRW 23.250,00 | KRW 23.250,00 | KRW 21.250,00 | 140,43K |
| 2026-07-23 | KRW 23.700,00 | +%4,87 | KRW 22.850,00 | KRW 23.800,00 | KRW 22.250,00 | 99,87K |
| 2026-07-22 | KRW 22.600,00 | -%2,59 | KRW 24.150,00 | KRW 24.500,00 | KRW 22.500,00 | 96,58K |
| 2026-07-21 | KRW 23.200,00 | -%0,64 | KRW 23.500,00 | KRW 23.800,00 | KRW 22.500,00 | 84,46K |
| 2026-07-20 | KRW 23.350,00 | -%5,85 | KRW 23.950,00 | KRW 25.150,00 | KRW 23.300,00 | 86,49K |
| 2026-07-16 | KRW 24.800,00 | -%7,64 | KRW 25.750,00 | KRW 25.750,00 | KRW 24.450,00 | 68,77K |
| 2026-07-15 | KRW 26.850,00 | +%5,09 | KRW 26.600,00 | KRW 27.350,00 | KRW 26.200,00 | 108,30K |
| 2026-07-14 | KRW 25.550,00 | -%3,58 | KRW 26.150,00 | KRW 26.850,00 | KRW 24.250,00 | 117,49K |
| 2026-07-13 | KRW 26.500,00 | +%0,57 | KRW 26.550,00 | KRW 28.000,00 | KRW 25.600,00 | 122,00K |
| 2026-07-10 | KRW 26.350,00 | +%9,79 | KRW 24.650,00 | KRW 26.700,00 | KRW 24.650,00 | 100,12K |
| 2026-07-09 | KRW 24.000,00 | +%2,35 | KRW 23.650,00 | KRW 25.300,00 | KRW 23.550,00 | 67,87K |
| 2026-07-08 | KRW 23.450,00 | -%9,63 | KRW 24.750,00 | KRW 25.700,00 | KRW 23.450,00 | 141,57K |
| 2026-07-07 | KRW 25.950,00 | -%2,63 | KRW 26.200,00 | KRW 28.000,00 | KRW 25.100,00 | 131,21K |
| 2026-07-06 | KRW 26.650,00 | -%7,14 | KRW 28.650,00 | KRW 28.650,00 | KRW 25.750,00 | 155,32K |
| 2026-07-03 | KRW 28.700,00 | +%3,24 | KRW 27.850,00 | KRW 28.950,00 | KRW 26.750,00 | 128,87K |
| 2026-07-02 | KRW 27.800,00 | -%12,03 | KRW 29.800,00 | KRW 30.300,00 | KRW 27.600,00 | 246,37K |
| 2026-07-01 | KRW 31.600,00 | +%11,27 | KRW 29.450,00 | KRW 33.000,00 | KRW 29.100,00 | 407,96K |
| 2026-06-30 | KRW 28.400,00 | +%3,27 | KRW 27.800,00 | KRW 29.800,00 | KRW 27.800,00 | 115,51K |
| 2026-06-29 | KRW 27.500,00 | +%10,22 | KRW 26.800,00 | KRW 28.950,00 | KRW 26.200,00 | 189,52K |
| 2026-06-26 | KRW 24.950,00 | -%6,38 | KRW 26.250,00 | KRW 26.800,00 | KRW 24.600,00 | 120,46K |
| 2026-06-25 | KRW 26.650,00 | +%1,72 | KRW 27.400,00 | KRW 28.000,00 | KRW 26.050,00 | 74,77K |
| 2026-06-24 | KRW 26.200,00 | -%0,76 | KRW 26.450,00 | KRW 27.150,00 | KRW 25.400,00 | 101,54K |
| 2026-06-23 | KRW 26.400,00 | -%11,85 | KRW 29.700,00 | KRW 29.900,00 | KRW 26.400,00 | 215,85K |
| 2026-06-22 | KRW 29.950,00 | +%1,01 | KRW 28.950,00 | KRW 30.800,00 | KRW 28.850,00 | 101,63K |
| 2026-06-19 | KRW 29.650,00 | -%2,31 | KRW 31.000,00 | KRW 31.100,00 | KRW 28.400,00 | 174,17K |
| 2026-06-18 | KRW 30.350,00 | -%2,72 | KRW 30.950,00 | KRW 31.100,00 | KRW 30.050,00 | 117,10K |
| 2026-06-17 | KRW 31.200,00 | -%1,89 | KRW 31.300,00 | KRW 32.600,00 | KRW 30.650,00 | 122,39K |
| 2026-06-16 | KRW 31.800,00 | -%3,34 | KRW 33.150,00 | KRW 33.150,00 | KRW 31.050,00 | 136,39K |
| 2026-06-15 | KRW 32.900,00 | +%1,70 | KRW 33.000,00 | KRW 33.350,00 | KRW 31.400,00 | 207,31K |
| 2026-06-12 | KRW 32.350,00 | +%8,19 | KRW 31.400,00 | KRW 33.350,00 | KRW 30.850,00 | 339,14K |
| 2026-06-11 | KRW 29.900,00 | +%10,54 | KRW 26.400,00 | KRW 30.450,00 | KRW 26.000,00 | 211,08K |
| 2026-06-10 | KRW 27.050,00 | -%4,08 | KRW 27.150,00 | KRW 28.750,00 | KRW 26.100,00 | 229,67K |
| 2026-06-09 | KRW 28.200,00 | +%13,48 | KRW 25.400,00 | KRW 28.650,00 | KRW 25.400,00 | 128,70K |
| 2026-06-08 | KRW 24.850,00 | -%11,25 | KRW 24.900,00 | KRW 26.000,00 | KRW 24.600,00 | 137,29K |
| 2026-06-05 | KRW 28.000,00 | -%5,56 | KRW 29.700,00 | KRW 29.700,00 | KRW 27.350,00 | 120,36K |
| 2026-06-04 | KRW 29.650,00 | +%9,81 | KRW 27.150,00 | KRW 31.300,00 | KRW 27.150,00 | 203,60K |
| 2026-06-02 | KRW 27.000,00 | -%2,70 | KRW 27.000,00 | KRW 27.150,00 | KRW 26.050,00 | 146,84K |
| 2026-06-01 | KRW 27.750,00 | -%3,31 | KRW 28.000,00 | KRW 28.700,00 | KRW 27.200,00 | 140,84K |
| 2026-05-29 | KRW 28.700,00 | -%1,88 | KRW 29.900,00 | KRW 29.900,00 | KRW 27.750,00 | 113,33K |
| 2026-05-28 | KRW 29.250,00 | -%4,88 | KRW 30.450,00 | KRW 30.450,00 | KRW 27.800,00 | 170,88K |
| 2026-05-27 | KRW 30.750,00 | -%7,66 | KRW 34.700,00 | KRW 34.700,00 | KRW 30.400,00 | 257,13K |
| 2026-05-26 | KRW 33.300,00 | +%5,55 | KRW 32.700,00 | KRW 34.250,00 | KRW 32.450,00 | 387,89K |
| 2026-05-22 | KRW 31.550,00 | +%6,41 | KRW 29.750,00 | KRW 31.800,00 | KRW 29.400,00 | 167,10K |
| 2026-05-21 | KRW 29.650,00 | +%4,96 | KRW 29.700,00 | KRW 30.250,00 | KRW 28.650,00 | 204,59K |