SM Culture & Contents Co., Ltd. 048550
KRX · Güney Kore · Ticari Hizmetler
KRW 1.041,00+30,00 (+%2,97)
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 1.031,00 | +%1,98 | KRW 1.015,00 | KRW 1.039,00 | KRW 1.010,00 | 88,13K |
| 2026-10-01 | KRW 1.011,00 | -%0,20 | KRW 1.013,00 | KRW 1.124,00 | KRW 1.007,00 | 448,47K |
| 2026-09-30 | KRW 1.013,00 | -%3,52 | KRW 1.061,00 | KRW 1.061,00 | KRW 965,00 | 312,73K |
| 2026-09-29 | KRW 1.050,00 | -%1,32 | KRW 1.064,00 | KRW 1.071,00 | KRW 1.039,00 |
| 170,08K |
| 2026-09-28 | KRW 1.064,00 | +%0,38 | KRW 1.071,00 | KRW 1.092,00 | KRW 1.054,00 | 202,49K |
| 2026-09-23 | KRW 1.060,00 | -%1,40 | KRW 1.075,00 | KRW 1.095,00 | KRW 1.047,00 | 357,52K |
| 2026-09-22 | KRW 1.075,00 | -%0,09 | KRW 1.083,00 | KRW 1.090,00 | KRW 1.054,00 | 249,57K |
| 2026-09-21 | KRW 1.076,00 | +%0,19 | KRW 1.079,00 | KRW 1.098,00 | KRW 1.050,00 | 307,65K |
| 2026-09-18 | KRW 1.074,00 | -%5,21 | KRW 1.132,00 | KRW 1.132,00 | KRW 1.064,00 | 393,33K |
| 2026-09-17 | KRW 1.133,00 | +%2,26 | KRW 1.107,00 | KRW 1.159,00 | KRW 1.100,00 | 286,88K |
| 2026-09-16 | KRW 1.108,00 | +%1,19 | KRW 1.108,00 | KRW 1.109,00 | KRW 1.079,00 | 165,15K |
| 2026-09-15 | KRW 1.095,00 | +%3,20 | KRW 1.068,00 | KRW 1.104,00 | KRW 1.058,00 | 214,35K |
| 2026-09-14 | KRW 1.061,00 | +%0,09 | KRW 1.074,00 | KRW 1.074,00 | KRW 1.040,00 | 145,61K |
| 2026-09-11 | KRW 1.060,00 | -%2,57 | KRW 1.080,00 | KRW 1.100,00 | KRW 1.055,00 | 250,56K |
| 2026-09-10 | KRW 1.088,00 | +%0,65 | KRW 1.080,00 | KRW 1.118,00 | KRW 1.075,00 | 253,15K |
| 2026-09-09 | KRW 1.081,00 | +%0,09 | KRW 1.080,00 | KRW 1.112,00 | KRW 1.055,00 | 272,28K |
| 2026-09-08 | KRW 1.080,00 | -%2,26 | KRW 1.127,00 | KRW 1.127,00 | KRW 1.059,00 | 280,00K |
| 2026-09-07 | KRW 1.105,00 | +%1,28 | KRW 1.081,00 | KRW 1.138,00 | KRW 1.069,00 | 461,25K |
| 2026-09-04 | KRW 1.091,00 | -%3,02 | KRW 1.137,00 | KRW 1.137,00 | KRW 1.010,00 | 1,01M |
| 2026-09-03 | KRW 1.125,00 | -%5,86 | KRW 1.195,00 | KRW 1.206,00 | KRW 1.111,00 | 534,69K |
| 2026-09-02 | KRW 1.195,00 | -%4,63 | KRW 1.273,00 | KRW 1.273,00 | KRW 1.189,00 | 381,96K |
| 2026-09-01 | KRW 1.253,00 | -%6,70 | KRW 1.343,00 | KRW 1.345,00 | KRW 1.250,00 | 775,68K |
| 2026-08-31 | KRW 1.343,00 | +%3,79 | KRW 1.291,00 | KRW 1.374,00 | KRW 1.272,00 | 492,31K |
| 2026-08-28 | KRW 1.294,00 | +%1,41 | KRW 1.276,00 | KRW 1.294,00 | KRW 1.243,00 | 465,25K |
| 2026-08-27 | KRW 1.276,00 | -%1,31 | KRW 1.298,00 | KRW 1.321,00 | KRW 1.217,00 | 1,04M |
| 2026-08-26 | KRW 1.293,00 | -%0,77 | KRW 1.292,00 | KRW 1.334,00 | KRW 1.287,00 | 176,63K |
| 2026-08-25 | KRW 1.303,00 | +%1,96 | KRW 1.267,00 | KRW 1.313,00 | KRW 1.224,00 | 654,09K |
| 2026-08-24 | KRW 1.278,00 | -%1,69 | KRW 1.280,00 | KRW 1.334,00 | KRW 1.237,00 | 730,74K |
| 2026-08-21 | KRW 1.300,00 | -%4,48 | KRW 1.372,00 | KRW 1.380,00 | KRW 1.286,00 | 439,53K |
| 2026-08-20 | KRW 1.361,00 | +%2,33 | KRW 1.335,00 | KRW 1.380,00 | KRW 1.333,00 | 487,62K |
| 2026-08-19 | KRW 1.330,00 | +%1,37 | KRW 1.311,00 | KRW 1.361,00 | KRW 1.220,00 | 340,77K |
| 2026-08-18 | KRW 1.312,00 | -%3,53 | KRW 1.360,00 | KRW 1.385,00 | KRW 1.296,00 | 559,28K |
| 2026-08-14 | KRW 1.360,00 | +%1,72 | KRW 1.337,00 | KRW 1.377,00 | KRW 1.306,00 | 766,44K |
| 2026-08-13 | KRW 1.337,00 | -%3,33 | KRW 1.409,00 | KRW 1.409,00 | KRW 1.321,00 | 505,84K |
| 2026-08-12 | KRW 1.383,00 | -%4,22 | KRW 1.441,00 | KRW 1.444,00 | KRW 1.288,00 | 2,23M |
| 2026-08-11 | KRW 1.444,00 | -%4,69 | KRW 1.514,00 | KRW 1.530,00 | KRW 1.411,00 | 1,65M |
| 2026-08-10 | KRW 1.515,00 | -%11,87 | KRW 1.718,00 | KRW 1.718,00 | KRW 1.481,00 | 1,95M |
| 2026-08-07 | KRW 1.719,00 | -%3,05 | KRW 1.776,00 | KRW 1.808,00 | KRW 1.681,00 | 811,64K |
| 2026-08-06 | KRW 1.773,00 | +%4,91 | KRW 1.641,00 | KRW 1.792,00 | KRW 1.600,00 | 1,40M |
| 2026-08-05 | KRW 1.690,00 | -%2,99 | KRW 1.739,00 | KRW 1.739,00 | KRW 1.557,00 | 2,07M |
| 2026-08-04 | KRW 1.742,00 | +%10,88 | KRW 1.571,00 | KRW 1.774,00 | KRW 1.569,00 | 1,84M |
| 2026-08-03 | KRW 1.571,00 | +%1,35 | KRW 1.550,00 | KRW 1.633,00 | KRW 1.529,00 | 616,84K |
| 2026-07-31 | KRW 1.550,00 | +%1,97 | KRW 1.522,00 | KRW 1.579,00 | KRW 1.520,00 | 652,21K |
| 2026-07-30 | KRW 1.520,00 | +%1,00 | KRW 1.462,00 | KRW 1.575,00 | KRW 1.462,00 | 441,92K |
| 2026-07-29 | KRW 1.505,00 | -%3,34 | KRW 1.559,00 | KRW 1.715,00 | KRW 1.470,00 | 1,64M |
| 2026-07-28 | KRW 1.557,00 | -%1,33 | KRW 1.577,00 | KRW 1.579,00 | KRW 1.526,00 | 277,70K |
| 2026-07-27 | KRW 1.578,00 | +%1,28 | KRW 1.590,00 | KRW 1.590,00 | KRW 1.510,00 | 458,54K |
| 2026-07-24 | KRW 1.558,00 | -%1,02 | KRW 1.578,00 | KRW 1.590,00 | KRW 1.537,00 | 280,31K |
| 2026-07-23 | KRW 1.574,00 | +%0,90 | KRW 1.560,00 | KRW 1.606,00 | KRW 1.513,00 | 240,90K |
| 2026-07-22 | KRW 1.560,00 | +%3,31 | KRW 1.510,00 | KRW 1.610,00 | KRW 1.508,00 | 371,25K |
| 2026-07-21 | KRW 1.510,00 | +%0,07 | KRW 1.502,00 | KRW 1.582,00 | KRW 1.465,00 | 332,82K |
| 2026-07-20 | KRW 1.509,00 | -%5,98 | KRW 1.604,00 | KRW 1.604,00 | KRW 1.498,00 | 662,84K |
| 2026-07-16 | KRW 1.605,00 | +%2,36 | KRW 1.565,00 | KRW 1.610,00 | KRW 1.544,00 | 481,61K |
| 2026-07-15 | KRW 1.568,00 | +%6,31 | KRW 1.492,00 | KRW 1.618,00 | KRW 1.476,00 | 619,06K |
| 2026-07-14 | KRW 1.475,00 | -%1,27 | KRW 1.464,00 | KRW 1.500,00 | KRW 1.374,00 | 819,88K |
| 2026-07-13 | KRW 1.494,00 | -%3,18 | KRW 1.544,00 | KRW 1.574,00 | KRW 1.487,00 | 406,50K |
| 2026-07-10 | KRW 1.543,00 | -%3,92 | KRW 1.607,00 | KRW 1.609,00 | KRW 1.515,00 | 650,80K |
| 2026-07-09 | KRW 1.606,00 | +%7,07 | KRW 1.500,00 | KRW 1.623,00 | KRW 1.367,00 | 1,44M |
| 2026-07-08 | KRW 1.500,00 | -%3,16 | KRW 1.549,00 | KRW 1.646,00 | KRW 1.489,00 | 481,24K |
| 2026-07-07 | KRW 1.549,00 | -%3,07 | KRW 1.563,00 | KRW 1.627,00 | KRW 1.497,00 | 585,75K |
| 2026-07-06 | KRW 1.598,00 | -%0,37 | KRW 1.610,00 | KRW 1.667,00 | KRW 1.561,00 | 328,06K |
| 2026-07-03 | KRW 1.604,00 | +%0,82 | KRW 1.585,00 | KRW 1.630,00 | KRW 1.521,00 | 619,70K |
| 2026-07-02 | KRW 1.591,00 | -%5,30 | KRW 1.680,00 | KRW 1.736,00 | KRW 1.591,00 | 938,38K |
| 2026-07-01 | KRW 1.680,00 | +%5,00 | KRW 1.602,00 | KRW 1.692,00 | KRW 1.500,00 | 1,32M |
| 2026-06-30 | KRW 1.600,00 | -%10,41 | KRW 1.796,00 | KRW 1.900,00 | KRW 1.488,00 | 2,02M |
| 2026-06-29 | KRW 1.786,00 | +%16,05 | KRW 1.599,00 | KRW 1.799,00 | KRW 1.555,00 | 2,67M |
| 2026-06-26 | KRW 1.539,00 | +%1,79 | KRW 1.512,00 | KRW 1.590,00 | KRW 1.466,00 | 923,38K |
| 2026-06-25 | KRW 1.512,00 | -%1,69 | KRW 1.538,00 | KRW 1.592,00 | KRW 1.480,00 | 877,20K |
| 2026-06-24 | KRW 1.538,00 | -%0,13 | KRW 1.541,00 | KRW 1.609,00 | KRW 1.481,00 | 1,37M |
| 2026-06-23 | KRW 1.540,00 | %0,00 | KRW 1.526,00 | KRW 1.610,00 | KRW 1.450,00 | 1,92M |
| 2026-06-22 | KRW 1.540,00 | +%11,59 | KRW 1.401,00 | KRW 1.546,00 | KRW 1.365,00 | 3,42M |
| 2026-06-19 | KRW 1.380,00 | +%6,98 | KRW 1.300,00 | KRW 1.401,00 | KRW 1.298,00 | 2,85M |
| 2026-06-18 | KRW 1.290,00 | +%0,08 | KRW 1.289,00 | KRW 1.350,00 | KRW 1.270,00 | 992,37K |
| 2026-06-17 | KRW 1.289,00 | +%7,33 | KRW 1.202,00 | KRW 1.293,00 | KRW 1.202,00 | 946,23K |
| 2026-06-16 | KRW 1.201,00 | +%0,17 | KRW 1.203,00 | KRW 1.288,00 | KRW 1.090,00 | 2,31M |
| 2026-06-15 | KRW 1.199,00 | +%9,00 | KRW 1.103,00 | KRW 1.220,00 | KRW 1.100,00 | 1,75M |
| 2026-06-12 | KRW 1.100,00 | +%11,90 | KRW 976,00 | KRW 1.146,00 | KRW 976,00 | 1,87M |
| 2026-06-11 | KRW 983,00 | +%11,70 | KRW 880,00 | KRW 999,00 | KRW 867,00 | 644,50K |
| 2026-06-10 | KRW 880,00 | +%2,33 | KRW 853,00 | KRW 908,00 | KRW 848,00 | 1,14K |
| 2026-06-09 | KRW 860,00 | +%3,37 | KRW 808,00 | KRW 895,00 | KRW 795,00 | 251,57K |
| 2026-06-08 | KRW 832,00 | -%1,89 | KRW 840,00 | KRW 887,00 | KRW 787,00 | 306,65K |
| 2026-06-05 | KRW 848,00 | -%0,35 | KRW 851,00 | KRW 877,00 | KRW 829,00 | 223,47K |
| 2026-06-04 | KRW 851,00 | +%0,47 | KRW 821,00 | KRW 872,00 | KRW 821,00 | 200,45K |
| 2026-06-02 | KRW 847,00 | +%3,93 | KRW 777,00 | KRW 888,00 | KRW 777,00 | 783,43K |
| 2026-06-01 | KRW 815,00 | -%7,39 | KRW 881,00 | KRW 883,00 | KRW 793,00 | 641,28K |
| 2026-05-29 | KRW 880,00 | -%3,51 | KRW 910,00 | KRW 930,00 | KRW 861,00 | 425,04K |
| 2026-05-28 | KRW 912,00 | -%1,08 | KRW 920,00 | KRW 939,00 | KRW 889,00 | 272,39K |
| 2026-05-27 | KRW 922,00 | -%7,24 | KRW 970,00 | KRW 988,00 | KRW 921,00 | 609,42K |
| 2026-05-26 | KRW 994,00 | -%3,02 | KRW 1.022,00 | KRW 1.024,00 | KRW 989,00 | 367,49K |
| 2026-05-22 | KRW 1.025,00 | +%0,29 | KRW 1.010,00 | KRW 1.038,00 | KRW 1.010,00 | 216,72K |