SM ENTERTAINMENT CO. Ltd. 041510
KRX · Güney Kore · Tüketici Hizmetleri
KRW 77.700,00-3.800,00 (-%4,66)
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 77.700,00 | -%4,66 | KRW 81.400,00 | KRW 81.700,00 | KRW 77.000,00 | 156,51K |
| 2026-09-30 | KRW 81.500,00 | -%2,74 | KRW 83.800,00 | KRW 84.400,00 | KRW 81.500,00 | 79,45K |
| 2026-09-29 | KRW 83.800,00 | +%1,82 | KRW 82.400,00 | KRW 84.000,00 | KRW 81.500,00 | 109,62K |
| 2026-09-28 | KRW 82.300,00 | -%0,36 | KRW 82.700,00 | KRW 83.500,00 | KRW 81.200,00 | 113,10K |
| 2026-09-23 | KRW 82.600,00 | +%1,23 | KRW 81.900,00 | KRW 84.200,00 | KRW 80.800,00 | 100,39K |
| 2026-09-22 | KRW 81.600,00 | -%2,39 | KRW 84.300,00 | KRW 84.700,00 | KRW 81.100,00 | 127,54K |
| 2026-09-21 | KRW 83.600,00 | +%3,59 | KRW 80.900,00 | KRW 84.700,00 | KRW 80.500,00 | 100,82K |
| 2026-09-18 | KRW 80.700,00 | -%1,22 | KRW 83.200,00 | KRW 83.500,00 | KRW 80.600,00 | 143,13K |
| 2026-09-17 | KRW 81.700,00 | -%6,09 | KRW 88.400,00 | KRW 88.400,00 | KRW 81.500,00 | 150,55K |
| 2026-09-16 | KRW 87.000,00 | -%0,57 | KRW 86.700,00 | KRW 91.000,00 | KRW 86.200,00 | 112,53K |
| 2026-09-15 | KRW 87.500,00 | -%0,57 | KRW 86.600,00 | KRW 90.500,00 | KRW 86.500,00 | 108,30K |
| 2026-09-14 | KRW 88.000,00 | +%4,76 | KRW 82.000,00 | KRW 88.600,00 | KRW 81.900,00 | 179,79K |
| 2026-09-11 | KRW 84.000,00 | +%3,83 | KRW 78.300,00 | KRW 85.600,00 | KRW 78.200,00 | 162,21K |
| 2026-09-10 | KRW 80.900,00 | +%0,87 | KRW 79.900,00 | KRW 80.900,00 | KRW 77.100,00 | 136,80K |
| 2026-09-09 | KRW 80.200,00 | -%3,02 | KRW 82.000,00 | KRW 82.700,00 | KRW 79.500,00 | 139,42K |
| 2026-09-08 | KRW 82.700,00 | +%3,50 | KRW 80.600,00 | KRW 84.500,00 | KRW 80.600,00 | 205,90K |
| 2026-09-07 | KRW 79.900,00 | +%1,14 | KRW 78.500,00 | KRW 81.000,00 | KRW 78.100,00 | 92,82K |
| 2026-09-04 | KRW 79.000,00 | +%4,91 | KRW 76.200,00 | KRW 79.200,00 | KRW 74.800,00 | 109,77K |
| 2026-09-03 | KRW 75.300,00 | +%1,35 | KRW 75.000,00 | KRW 77.600,00 | KRW 74.500,00 | 109,02K |
| 2026-09-02 | KRW 74.300,00 | +%0,54 | KRW 73.600,00 | KRW 77.500,00 | KRW 72.600,00 | 123,27K |
| 2026-09-01 | KRW 73.900,00 | -%1,20 | KRW 74.100,00 | KRW 76.100,00 | KRW 73.700,00 | 91,47K |
| 2026-08-31 | KRW 74.800,00 | -%1,32 | KRW 74.700,00 | KRW 75.500,00 | KRW 72.500,00 | 111,69K |
| 2026-08-28 | KRW 75.800,00 | +%1,61 | KRW 73.900,00 | KRW 76.000,00 | KRW 73.000,00 | 71,68K |
| 2026-08-27 | KRW 74.600,00 | -%3,12 | KRW 76.700,00 | KRW 79.300,00 | KRW 73.800,00 | 134,24K |
| 2026-08-26 | KRW 77.000,00 | +%6,80 | KRW 71.900,00 | KRW 78.100,00 | KRW 71.900,00 | 110,32K |
| 2026-08-25 | KRW 72.100,00 | +%0,28 | KRW 70.900,00 | KRW 72.500,00 | KRW 70.300,00 | 48,11K |
| 2026-08-24 | KRW 71.900,00 | +%0,84 | KRW 70.700,00 | KRW 72.900,00 | KRW 70.500,00 | 47,99K |
| 2026-08-21 | KRW 71.300,00 | -%4,55 | KRW 73.100,00 | KRW 73.700,00 | KRW 70.100,00 | 79,66K |
| 2026-08-20 | KRW 74.700,00 | +%2,61 | KRW 73.300,00 | KRW 77.100,00 | KRW 72.500,00 | 108,91K |
| 2026-08-19 | KRW 72.800,00 | +%2,54 | KRW 70.500,00 | KRW 73.500,00 | KRW 68.500,00 | 72,79K |
| 2026-08-18 | KRW 71.000,00 | -%3,27 | KRW 73.300,00 | KRW 73.300,00 | KRW 70.400,00 | 131,32K |
| 2026-08-14 | KRW 73.400,00 | +%2,09 | KRW 72.500,00 | KRW 75.100,00 | KRW 71.900,00 | 83,82K |
| 2026-08-13 | KRW 71.900,00 | -%4,77 | KRW 75.300,00 | KRW 75.300,00 | KRW 71.800,00 | 114,76K |
| 2026-08-12 | KRW 75.500,00 | -%1,05 | KRW 75.800,00 | KRW 77.100,00 | KRW 74.800,00 | 91,40K |
| 2026-08-11 | KRW 76.300,00 | %0,00 | KRW 75.400,00 | KRW 76.600,00 | KRW 74.400,00 | 71,78K |
| 2026-08-10 | KRW 76.300,00 | +%0,93 | KRW 75.500,00 | KRW 77.500,00 | KRW 74.100,00 | 72,56K |
| 2026-08-07 | KRW 75.600,00 | +%2,58 | KRW 73.700,00 | KRW 76.800,00 | KRW 73.400,00 | 78,83K |
| 2026-08-06 | KRW 73.700,00 | %0,00 | KRW 74.000,00 | KRW 75.100,00 | KRW 72.100,00 | 73,89K |
| 2026-08-05 | KRW 73.700,00 | -%3,91 | KRW 77.000,00 | KRW 77.200,00 | KRW 72.300,00 | 106,87K |
| 2026-08-04 | KRW 76.700,00 | +%7,12 | KRW 71.500,00 | KRW 78.600,00 | KRW 71.500,00 | 155,96K |
| 2026-08-03 | KRW 71.600,00 | +%4,68 | KRW 67.200,00 | KRW 73.700,00 | KRW 66.500,00 | 119,08K |
| 2026-07-31 | KRW 68.400,00 | +%2,70 | KRW 68.000,00 | KRW 69.600,00 | KRW 66.500,00 | 110,04K |
| 2026-07-30 | KRW 66.600,00 | -%0,15 | KRW 64.100,00 | KRW 69.900,00 | KRW 64.100,00 | 98,12K |
| 2026-07-29 | KRW 66.700,00 | -%4,85 | KRW 70.400,00 | KRW 70.900,00 | KRW 63.900,00 | 190,63K |
| 2026-07-28 | KRW 70.100,00 | -%5,78 | KRW 73.400,00 | KRW 76.200,00 | KRW 69.000,00 | 106,50K |
| 2026-07-27 | KRW 74.400,00 | +%6,59 | KRW 71.900,00 | KRW 75.800,00 | KRW 70.800,00 | 125,23K |
| 2026-07-24 | KRW 69.800,00 | -%2,38 | KRW 70.000,00 | KRW 72.200,00 | KRW 69.000,00 | 69,24K |
| 2026-07-23 | KRW 71.500,00 | +%6,72 | KRW 67.400,00 | KRW 71.800,00 | KRW 67.400,00 | 92,56K |
| 2026-07-22 | KRW 67.000,00 | -%0,15 | KRW 68.200,00 | KRW 69.400,00 | KRW 67.000,00 | 92,40K |
| 2026-07-21 | KRW 67.100,00 | %0,00 | KRW 67.000,00 | KRW 71.400,00 | KRW 66.400,00 | 87,82K |
| 2026-07-20 | KRW 67.100,00 | -%2,89 | KRW 68.500,00 | KRW 71.200,00 | KRW 67.100,00 | 90,94K |
| 2026-07-16 | KRW 69.100,00 | -%2,68 | KRW 70.900,00 | KRW 71.000,00 | KRW 68.100,00 | 95,60K |
| 2026-07-15 | KRW 71.000,00 | -%1,80 | KRW 72.700,00 | KRW 74.200,00 | KRW 70.200,00 | 105,63K |
| 2026-07-14 | KRW 72.300,00 | -%3,47 | KRW 74.900,00 | KRW 74.900,00 | KRW 71.100,00 | 72,60K |
| 2026-07-13 | KRW 74.900,00 | -%3,35 | KRW 77.500,00 | KRW 79.700,00 | KRW 74.500,00 | 85,14K |
| 2026-07-10 | KRW 77.500,00 | +%3,89 | KRW 75.300,00 | KRW 78.800,00 | KRW 75.000,00 | 70,16K |
| 2026-07-09 | KRW 74.600,00 | -%5,33 | KRW 78.300,00 | KRW 80.000,00 | KRW 72.800,00 | 123,71K |
| 2026-07-08 | KRW 78.800,00 | -%3,79 | KRW 81.500,00 | KRW 82.800,00 | KRW 77.000,00 | 115,94K |
| 2026-07-07 | KRW 81.900,00 | +%6,09 | KRW 76.500,00 | KRW 83.500,00 | KRW 75.500,00 | 258,56K |
| 2026-07-06 | KRW 77.200,00 | +%1,85 | KRW 75.800,00 | KRW 79.300,00 | KRW 75.000,00 | 87,49K |
| 2026-07-03 | KRW 75.800,00 | -%3,56 | KRW 77.700,00 | KRW 80.500,00 | KRW 73.900,00 | 130,65K |
| 2026-07-02 | KRW 78.600,00 | +%7,08 | KRW 73.100,00 | KRW 81.600,00 | KRW 72.800,00 | 226,03K |
| 2026-07-01 | KRW 73.400,00 | +%3,67 | KRW 70.900,00 | KRW 74.500,00 | KRW 70.900,00 | 69,33K |
| 2026-06-30 | KRW 70.800,00 | -%5,09 | KRW 73.100,00 | KRW 75.500,00 | KRW 70.200,00 | 55,44K |
| 2026-06-29 | KRW 74.600,00 | +%12,18 | KRW 65.600,00 | KRW 75.500,00 | KRW 65.600,00 | 164,52K |
| 2026-06-26 | KRW 66.500,00 | -%2,92 | KRW 67.900,00 | KRW 68.700,00 | KRW 65.800,00 | 91,75K |
| 2026-06-25 | KRW 68.500,00 | -%2,97 | KRW 70.600,00 | KRW 71.700,00 | KRW 68.200,00 | 84,92K |
| 2026-06-24 | KRW 70.600,00 | %0,00 | KRW 71.000,00 | KRW 72.300,00 | KRW 68.700,00 | 107,88K |
| 2026-06-23 | KRW 70.600,00 | -%5,11 | KRW 73.300,00 | KRW 75.400,00 | KRW 70.500,00 | 81,50K |
| 2026-06-22 | KRW 74.400,00 | -%2,62 | KRW 75.500,00 | KRW 78.000,00 | KRW 73.300,00 | 81,50K |
| 2026-06-19 | KRW 76.400,00 | -%3,66 | KRW 80.000,00 | KRW 80.300,00 | KRW 75.500,00 | 97,26K |
| 2026-06-18 | KRW 79.300,00 | -%3,53 | KRW 82.000,00 | KRW 83.000,00 | KRW 79.300,00 | 91,84K |
| 2026-06-17 | KRW 82.200,00 | -%0,72 | KRW 82.700,00 | KRW 84.400,00 | KRW 80.400,00 | 127,16K |
| 2026-06-16 | KRW 82.800,00 | +%1,97 | KRW 81.600,00 | KRW 83.150,00 | KRW 81.200,00 | 61,66K |
| 2026-06-15 | KRW 81.200,00 | -%2,87 | KRW 83.700,00 | KRW 84.600,00 | KRW 77.200,00 | 107,96K |
| 2026-06-12 | KRW 83.600,00 | -%5,86 | KRW 88.000,00 | KRW 88.000,00 | KRW 82.300,00 | 194,57K |
| 2026-06-11 | KRW 88.800,00 | +%21,15 | KRW 71.300,00 | KRW 88.800,00 | KRW 71.300,00 | 537,04K |
| 2026-06-10 | KRW 73.300,00 | %0,00 | KRW 71.500,00 | KRW 74.100,00 | KRW 71.500,00 | 11 |
| 2026-06-09 | KRW 73.300,00 | +%3,09 | KRW 70.500,00 | KRW 76.700,00 | KRW 70.500,00 | 137,91K |
| 2026-06-08 | KRW 71.100,00 | -%4,44 | KRW 71.900,00 | KRW 73.700,00 | KRW 69.800,00 | 101,85K |
| 2026-06-05 | KRW 74.400,00 | -%5,46 | KRW 77.500,00 | KRW 77.900,00 | KRW 74.200,00 | 87,60K |
| 2026-06-04 | KRW 78.700,00 | +%0,51 | KRW 78.300,00 | KRW 80.000,00 | KRW 75.000,00 | 99,08K |
| 2026-06-02 | KRW 78.300,00 | -%1,76 | KRW 78.500,00 | KRW 79.300,00 | KRW 76.800,00 | 124,25K |
| 2026-06-01 | KRW 79.700,00 | %0,00 | KRW 79.700,00 | KRW 81.600,00 | KRW 77.000,00 | 115,30K |
| 2026-05-29 | KRW 79.700,00 | -%1,85 | KRW 81.200,00 | KRW 81.200,00 | KRW 77.600,00 | 270,95K |
| 2026-05-28 | KRW 81.200,00 | -%2,87 | KRW 84.100,00 | KRW 84.100,00 | KRW 78.700,00 | 125,36K |
| 2026-05-27 | KRW 83.600,00 | -%3,24 | KRW 85.800,00 | KRW 87.000,00 | KRW 83.100,00 | 92,70K |
| 2026-05-26 | KRW 86.400,00 | -%2,04 | KRW 89.000,00 | KRW 89.500,00 | KRW 85.600,00 | 95,63K |
| 2026-05-22 | KRW 88.200,00 | +%4,01 | KRW 85.500,00 | KRW 90.200,00 | KRW 85.500,00 | 88,31K |
| 2026-05-21 | KRW 84.800,00 | +%0,47 | KRW 85.200,00 | KRW 88.500,00 | KRW 84.400,00 | 83,19K |