Sangsin Brake Co., Ltd. 041650
KRX · Güney Kore · Üretici İmalatı
KRW 2.180,000,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.180,00 | %0,00 | KRW 2.210,00 | KRW 2.210,00 | KRW 2.140,00 | 2,52K |
| 2026-10-01 | KRW 2.180,00 | %0,00 | KRW 2.200,00 | KRW 2.200,00 | KRW 2.170,00 | 5,28K |
| 2026-09-30 | KRW 2.180,00 | +%0,23 | KRW 2.175,00 | KRW 2.185,00 | KRW 2.155,00 | 6,88K |
| 2026-09-29 | KRW 2.175,00 | +%1,16 | KRW 2.150,00 | KRW 2.180,00 | KRW 2.150,00 | 2,89K |
| 2026-09-28 | KRW 2.150,00 | %0,00 | KRW 2.185,00 | KRW 2.185,00 | KRW 2.140,00 | 2,99K |
| 2026-09-23 | KRW 2.150,00 | -%0,46 | KRW 2.210,00 | KRW 2.210,00 | KRW 2.150,00 | 4,84K |
| 2026-09-22 | KRW 2.160,00 | %0,00 | KRW 2.185,00 | KRW 2.190,00 | KRW 2.150,00 | 5,70K |
| 2026-09-21 | KRW 2.160,00 | -%0,46 | KRW 2.210,00 | KRW 2.210,00 | KRW 2.155,00 | 8,53K |
| 2026-09-18 | KRW 2.170,00 | +%0,93 | KRW 2.250,00 | KRW 2.250,00 | KRW 2.170,00 | 5,65K |
| 2026-09-17 | KRW 2.150,00 | -%0,92 | KRW 2.195,00 | KRW 2.195,00 | KRW 2.130,00 | 22,74K |
| 2026-09-16 | KRW 2.170,00 | +%0,23 | KRW 2.210,00 | KRW 2.210,00 | KRW 2.150,00 | 4,72K |
| 2026-09-15 | KRW 2.165,00 | -%0,23 | KRW 2.170,00 | KRW 2.255,00 | KRW 2.155,00 | 14,54K |
| 2026-09-14 | KRW 2.170,00 | -%1,14 | KRW 2.195,00 | KRW 2.200,00 | KRW 2.160,00 | 11,16K |
| 2026-09-11 | KRW 2.195,00 | +%0,69 | KRW 2.175,00 | KRW 2.225,00 | KRW 2.175,00 | 3,15K |
| 2026-09-10 | KRW 2.180,00 | -%1,13 | KRW 2.205,00 | KRW 2.205,00 | KRW 2.180,00 | 3,73K |
| 2026-09-09 | KRW 2.205,00 | -%0,68 | KRW 2.220,00 | KRW 2.225,00 | KRW 2.190,00 | 12,71K |
| 2026-09-08 | KRW 2.220,00 | +%0,68 | KRW 2.205,00 | KRW 2.225,00 | KRW 2.195,00 | 4,69K |
| 2026-09-07 | KRW 2.205,00 | %0,00 | KRW 2.200,00 | KRW 2.230,00 | KRW 2.190,00 | 9,17K |
| 2026-09-04 | KRW 2.205,00 | +%0,23 | KRW 2.200,00 | KRW 2.230,00 | KRW 2.190,00 | 7,66K |
| 2026-09-03 | KRW 2.200,00 | -%1,12 | KRW 2.225,00 | KRW 2.230,00 | KRW 2.200,00 | 6,17K |
| 2026-09-02 | KRW 2.225,00 | -%1,11 | KRW 2.240,00 | KRW 2.240,00 | KRW 2.220,00 | 7,76K |
| 2026-09-01 | KRW 2.250,00 | -%0,88 | KRW 2.270,00 | KRW 2.275,00 | KRW 2.235,00 | 4,96K |
| 2026-08-31 | KRW 2.270,00 | +%1,11 | KRW 2.245,00 | KRW 2.285,00 | KRW 2.245,00 | 4,34K |
| 2026-08-28 | KRW 2.245,00 | %0,00 | KRW 2.230,00 | KRW 2.290,00 | KRW 2.230,00 | 6,54K |
| 2026-08-27 | KRW 2.245,00 | -%1,10 | KRW 2.270,00 | KRW 2.290,00 | KRW 2.245,00 | 8,34K |
| 2026-08-26 | KRW 2.270,00 | +%1,57 | KRW 2.235,00 | KRW 2.290,00 | KRW 2.235,00 | 4,94K |
| 2026-08-25 | KRW 2.235,00 | +%1,82 | KRW 2.195,00 | KRW 2.255,00 | KRW 2.140,00 | 5,15K |
| 2026-08-24 | KRW 2.195,00 | -%2,23 | KRW 2.200,00 | KRW 2.200,00 | KRW 2.160,00 | 4,59K |
| 2026-08-21 | KRW 2.245,00 | +%3,70 | KRW 2.165,00 | KRW 2.245,00 | KRW 2.125,00 | 2,02K |
| 2026-08-20 | KRW 2.165,00 | -%0,69 | KRW 2.180,00 | KRW 2.255,00 | KRW 2.145,00 | 9,30K |
| 2026-08-19 | KRW 2.180,00 | -%0,68 | KRW 2.125,00 | KRW 2.250,00 | KRW 2.125,00 | 11,19K |
| 2026-08-18 | KRW 2.195,00 | -%2,44 | KRW 2.235,00 | KRW 2.235,00 | KRW 2.180,00 | 7,84K |
| 2026-08-14 | KRW 2.250,00 | +%1,12 | KRW 2.210,00 | KRW 2.250,00 | KRW 2.175,00 | 8,98K |
| 2026-08-13 | KRW 2.225,00 | +%0,45 | KRW 2.245,00 | KRW 2.245,00 | KRW 2.190,00 | 8,27K |
| 2026-08-12 | KRW 2.215,00 | +%0,68 | KRW 2.200,00 | KRW 2.225,00 | KRW 2.190,00 | 7,18K |
| 2026-08-11 | KRW 2.200,00 | +%0,23 | KRW 2.195,00 | KRW 2.205,00 | KRW 2.155,00 | 16,62K |
| 2026-08-10 | KRW 2.195,00 | %0,00 | KRW 2.195,00 | KRW 2.210,00 | KRW 2.160,00 | 14,27K |
| 2026-08-07 | KRW 2.195,00 | -%2,01 | KRW 2.225,00 | KRW 2.250,00 | KRW 2.185,00 | 12,07K |
| 2026-08-06 | KRW 2.240,00 | -%0,44 | KRW 2.250,00 | KRW 2.315,00 | KRW 2.210,00 | 23,93K |
| 2026-08-05 | KRW 2.250,00 | +%2,27 | KRW 2.210,00 | KRW 2.260,00 | KRW 2.185,00 | 28,68K |
| 2026-08-04 | KRW 2.200,00 | +%4,27 | KRW 2.270,00 | KRW 2.275,00 | KRW 2.160,00 | 36,46K |
| 2026-08-03 | KRW 2.110,00 | +%3,94 | KRW 2.020,00 | KRW 2.115,00 | KRW 2.005,00 | 24,22K |
| 2026-07-31 | KRW 2.030,00 | +%2,94 | KRW 2.100,00 | KRW 2.100,00 | KRW 1.976,00 | 9,92K |
| 2026-07-30 | KRW 1.972,00 | +%1,86 | KRW 1.936,00 | KRW 1.972,00 | KRW 1.900,00 | 19,73K |
| 2026-07-29 | KRW 1.936,00 | -%5,10 | KRW 2.090,00 | KRW 2.090,00 | KRW 1.901,00 | 87,99K |
| 2026-07-28 | KRW 2.040,00 | -%3,55 | KRW 2.100,00 | KRW 2.100,00 | KRW 2.000,00 | 34,97K |
| 2026-07-27 | KRW 2.115,00 | -%0,47 | KRW 2.130,00 | KRW 2.130,00 | KRW 2.080,00 | 14,05K |
| 2026-07-24 | KRW 2.125,00 | -%3,19 | KRW 2.175,00 | KRW 2.195,00 | KRW 2.095,00 | 47,16K |
| 2026-07-23 | KRW 2.195,00 | +%0,46 | KRW 2.170,00 | KRW 2.240,00 | KRW 2.150,00 | 12,30K |
| 2026-07-22 | KRW 2.185,00 | +%2,58 | KRW 2.170,00 | KRW 2.190,00 | KRW 2.095,00 | 23,30K |
| 2026-07-21 | KRW 2.130,00 | +%0,24 | KRW 2.110,00 | KRW 2.130,00 | KRW 2.100,00 | 4,74K |
| 2026-07-20 | KRW 2.125,00 | +%0,24 | KRW 2.100,00 | KRW 2.155,00 | KRW 2.075,00 | 7,50K |
| 2026-07-16 | KRW 2.120,00 | +%0,24 | KRW 2.100,00 | KRW 2.150,00 | KRW 2.095,00 | 5,57K |
| 2026-07-15 | KRW 2.115,00 | +%0,48 | KRW 2.100,00 | KRW 2.155,00 | KRW 2.100,00 | 7,92K |
| 2026-07-14 | KRW 2.105,00 | -%1,86 | KRW 2.130,00 | KRW 2.145,00 | KRW 2.065,00 | 11,26K |
| 2026-07-13 | KRW 2.145,00 | -%1,38 | KRW 2.175,00 | KRW 2.185,00 | KRW 2.060,00 | 17,33K |
| 2026-07-10 | KRW 2.175,00 | +%3,33 | KRW 2.095,00 | KRW 2.175,00 | KRW 2.095,00 | 7,03K |
| 2026-07-09 | KRW 2.105,00 | -%1,64 | KRW 2.190,00 | KRW 2.190,00 | KRW 2.100,00 | 13,10K |
| 2026-07-08 | KRW 2.140,00 | -%1,15 | KRW 2.165,00 | KRW 2.165,00 | KRW 2.120,00 | 11,68K |
| 2026-07-07 | KRW 2.165,00 | -%0,92 | KRW 2.185,00 | KRW 2.210,00 | KRW 2.135,00 | 13,12K |
| 2026-07-06 | KRW 2.185,00 | +%1,16 | KRW 2.165,00 | KRW 2.230,00 | KRW 2.115,00 | 22,28K |
| 2026-07-03 | KRW 2.160,00 | +%1,41 | KRW 2.110,00 | KRW 2.215,00 | KRW 2.100,00 | 23,91K |
| 2026-07-02 | KRW 2.130,00 | -%0,23 | KRW 2.140,00 | KRW 2.145,00 | KRW 2.100,00 | 19,58K |
| 2026-07-01 | KRW 2.135,00 | +%1,18 | KRW 2.105,00 | KRW 2.155,00 | KRW 2.100,00 | 21,70K |
| 2026-06-30 | KRW 2.110,00 | -%1,86 | KRW 2.190,00 | KRW 2.190,00 | KRW 2.090,00 | 12,85K |
| 2026-06-29 | KRW 2.150,00 | +%5,13 | KRW 2.045,00 | KRW 2.150,00 | KRW 2.010,00 | 42,63K |
| 2026-06-26 | KRW 2.045,00 | +%0,99 | KRW 2.010,00 | KRW 2.055,00 | KRW 1.997,00 | 16,24K |
| 2026-06-25 | KRW 2.025,00 | -%2,41 | KRW 2.100,00 | KRW 2.100,00 | KRW 2.020,00 | 30,27K |
| 2026-06-24 | KRW 2.075,00 | -%0,95 | KRW 2.090,00 | KRW 2.110,00 | KRW 2.055,00 | 41,30K |
| 2026-06-23 | KRW 2.095,00 | -%4,56 | KRW 2.180,00 | KRW 2.200,00 | KRW 2.085,00 | 42,43K |
| 2026-06-22 | KRW 2.195,00 | -%0,90 | KRW 2.215,00 | KRW 2.240,00 | KRW 2.185,00 | 25,14K |
| 2026-06-19 | KRW 2.215,00 | -%2,85 | KRW 2.265,00 | KRW 2.300,00 | KRW 2.190,00 | 29,50K |
| 2026-06-18 | KRW 2.280,00 | -%2,36 | KRW 2.345,00 | KRW 2.360,00 | KRW 2.250,00 | 23,79K |
| 2026-06-17 | KRW 2.335,00 | -%0,64 | KRW 2.350,00 | KRW 2.375,00 | KRW 2.330,00 | 10,96K |
| 2026-06-16 | KRW 2.350,00 | +%0,43 | KRW 2.335,00 | KRW 2.400,00 | KRW 2.335,00 | 21,25K |
| 2026-06-15 | KRW 2.340,00 | +%0,21 | KRW 2.340,00 | KRW 2.420,00 | KRW 2.340,00 | 31,31K |
| 2026-06-12 | KRW 2.335,00 | +%1,97 | KRW 2.350,00 | KRW 2.400,00 | KRW 2.330,00 | 53,18K |
| 2026-06-11 | KRW 2.290,00 | %0,00 | KRW 2.290,00 | KRW 2.295,00 | KRW 2.235,00 | 16,45K |
| 2026-06-10 | KRW 2.290,00 | -%1,08 | KRW 2.315,00 | KRW 2.340,00 | KRW 2.250,00 | 38,82K |
| 2026-06-09 | KRW 2.315,00 | +%5,23 | KRW 2.195,00 | KRW 2.355,00 | KRW 2.195,00 | 21,64K |
| 2026-06-08 | KRW 2.200,00 | -%4,14 | KRW 2.295,00 | KRW 2.305,00 | KRW 2.190,00 | 47,45K |
| 2026-06-05 | KRW 2.295,00 | -%2,34 | KRW 2.335,00 | KRW 2.360,00 | KRW 2.280,00 | 57,89K |
| 2026-06-04 | KRW 2.350,00 | +%1,95 | KRW 2.305,00 | KRW 2.375,00 | KRW 2.275,00 | 32,13K |
| 2026-06-02 | KRW 2.305,00 | -%1,07 | KRW 2.350,00 | KRW 2.355,00 | KRW 2.280,00 | 37,22K |
| 2026-06-01 | KRW 2.330,00 | -%4,51 | KRW 2.480,00 | KRW 2.480,00 | KRW 2.315,00 | 54,57K |
| 2026-05-29 | KRW 2.440,00 | -%3,17 | KRW 2.520,00 | KRW 2.530,00 | KRW 2.440,00 | 50,19K |
| 2026-05-28 | KRW 2.520,00 | %0,00 | KRW 2.520,00 | KRW 2.555,00 | KRW 2.485,00 | 38,04K |
| 2026-05-27 | KRW 2.520,00 | -%2,14 | KRW 2.575,00 | KRW 2.615,00 | KRW 2.520,00 | 34,25K |
| 2026-05-26 | KRW 2.575,00 | -%1,15 | KRW 2.605,00 | KRW 2.615,00 | KRW 2.565,00 | 37,52K |
| 2026-05-22 | KRW 2.605,00 | +%0,19 | KRW 2.600,00 | KRW 2.615,00 | KRW 2.560,00 | 27,34K |