STCube, Inc. 052020
KRX · Güney Kore · Dağıtım Hizmetleri
KRW 7.840,00-270,00 (-%3,33)
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 7.840,00 | -%3,33 | KRW 8.110,00 | KRW 8.220,00 | KRW 7.640,00 | 160,79K |
| 2026-10-01 | KRW 8.110,00 | +%10,49 | KRW 7.300,00 | KRW 8.130,00 | KRW 7.200,00 | 223,22K |
| 2026-09-30 | KRW 7.340,00 | -%0,27 | KRW 7.450,00 | KRW 7.480,00 | KRW 7.210,00 | 117,60K |
| 2026-09-29 | KRW 7.360,00 | -%4,42 | KRW 7.600,00 | KRW 7.660,00 | KRW 7.320,00 | 155,48K |
| 2026-09-28 | KRW 7.700,00 | -%3,87 | KRW 8.010,00 | KRW 8.140,00 | KRW 7.580,00 | 156,76K |
| 2026-09-23 | KRW 8.010,00 | +%4,03 | KRW 7.800,00 | KRW 8.020,00 | KRW 7.520,00 | 126,57K |
| 2026-09-22 | KRW 7.700,00 | -%0,13 | KRW 7.780,00 | KRW 7.910,00 | KRW 7.310,00 | 218,19K |
| 2026-09-21 | KRW 7.710,00 | +%6,20 | KRW 7.260,00 | KRW 7.730,00 | KRW 7.250,00 | 161,60K |
| 2026-09-18 | KRW 7.260,00 | -%0,95 | KRW 7.320,00 | KRW 7.380,00 | KRW 7.050,00 | 294,45K |
| 2026-09-17 | KRW 7.330,00 | -%0,27 | KRW 7.330,00 | KRW 7.450,00 | KRW 7.150,00 | 127,00K |
| 2026-09-16 | KRW 7.350,00 | -%0,54 | KRW 7.380,00 | KRW 7.540,00 | KRW 7.240,00 | 91,39K |
| 2026-09-15 | KRW 7.390,00 | -%7,28 | KRW 7.830,00 | KRW 7.970,00 | KRW 7.070,00 | 493,62K |
| 2026-09-14 | KRW 7.970,00 | +%1,53 | KRW 7.900,00 | KRW 7.980,00 | KRW 7.630,00 | 77,06K |
| 2026-09-11 | KRW 7.850,00 | -%3,09 | KRW 8.090,00 | KRW 8.600,00 | KRW 7.850,00 | 219,52K |
| 2026-09-10 | KRW 8.100,00 | -%0,49 | KRW 8.140,00 | KRW 8.140,00 | KRW 7.980,00 | 50,41K |
| 2026-09-09 | KRW 8.140,00 | +%1,37 | KRW 8.000,00 | KRW 8.180,00 | KRW 7.930,00 | 90,66K |
| 2026-09-08 | KRW 8.030,00 | -%3,25 | KRW 8.270,00 | KRW 8.300,00 | KRW 7.980,00 | 115,67K |
| 2026-09-07 | KRW 8.300,00 | +%3,11 | KRW 8.070,00 | KRW 8.360,00 | KRW 7.860,00 | 154,71K |
| 2026-09-04 | KRW 8.050,00 | -%0,25 | KRW 8.070,00 | KRW 8.170,00 | KRW 7.930,00 | 92,15K |
| 2026-09-03 | KRW 8.070,00 | +%1,38 | KRW 8.120,00 | KRW 8.300,00 | KRW 7.890,00 | 98,91K |
| 2026-09-02 | KRW 7.960,00 | -%4,33 | KRW 8.320,00 | KRW 8.360,00 | KRW 7.900,00 | 124,47K |
| 2026-09-01 | KRW 8.320,00 | +%0,73 | KRW 8.270,00 | KRW 8.350,00 | KRW 8.120,00 | 74,00K |
| 2026-08-31 | KRW 8.260,00 | +%0,98 | KRW 7.960,00 | KRW 8.260,00 | KRW 7.850,00 | 83,82K |
| 2026-08-28 | KRW 8.180,00 | +%1,74 | KRW 8.000,00 | KRW 8.280,00 | KRW 7.890,00 | 70,19K |
| 2026-08-27 | KRW 8.040,00 | -%2,90 | KRW 8.420,00 | KRW 8.420,00 | KRW 7.890,00 | 109,07K |
| 2026-08-26 | KRW 8.280,00 | -%1,66 | KRW 8.420,00 | KRW 8.580,00 | KRW 8.180,00 | 75,10K |
| 2026-08-25 | KRW 8.420,00 | +%5,25 | KRW 7.730,00 | KRW 8.450,00 | KRW 7.710,00 | 110,01K |
| 2026-08-24 | KRW 8.000,00 | +%2,56 | KRW 7.930,00 | KRW 8.100,00 | KRW 7.780,00 | 109,69K |
| 2026-08-21 | KRW 7.800,00 | -%7,14 | KRW 8.300,00 | KRW 8.490,00 | KRW 7.770,00 | 177,08K |
| 2026-08-20 | KRW 8.400,00 | -%2,33 | KRW 8.750,00 | KRW 8.930,00 | KRW 8.260,00 | 184,78K |
| 2026-08-19 | KRW 8.600,00 | -%1,49 | KRW 8.690,00 | KRW 9.000,00 | KRW 8.480,00 | 183,47K |
| 2026-08-18 | KRW 8.730,00 | -%5,62 | KRW 9.250,00 | KRW 9.250,00 | KRW 8.650,00 | 170,80K |
| 2026-08-14 | KRW 9.250,00 | -%1,39 | KRW 9.460,00 | KRW 9.570,00 | KRW 8.980,00 | 149,84K |
| 2026-08-13 | KRW 9.380,00 | +%2,74 | KRW 9.130,00 | KRW 9.480,00 | KRW 8.990,00 | 126,67K |
| 2026-08-12 | KRW 9.130,00 | +%0,11 | KRW 9.100,00 | KRW 9.170,00 | KRW 8.850,00 | 99,85K |
| 2026-08-11 | KRW 9.120,00 | -%1,19 | KRW 9.220,00 | KRW 9.370,00 | KRW 8.860,00 | 140,19K |
| 2026-08-10 | KRW 9.230,00 | +%5,37 | KRW 8.800,00 | KRW 9.300,00 | KRW 8.710,00 | 241,66K |
| 2026-08-07 | KRW 8.760,00 | +%4,29 | KRW 8.500,00 | KRW 8.800,00 | KRW 8.140,00 | 155,40K |
| 2026-08-06 | KRW 8.400,00 | %0,00 | KRW 8.600,00 | KRW 8.600,00 | KRW 8.170,00 | 89,48K |
| 2026-08-05 | KRW 8.400,00 | -%0,94 | KRW 8.480,00 | KRW 8.570,00 | KRW 8.220,00 | 153,26K |
| 2026-08-04 | KRW 8.480,00 | +%9,99 | KRW 7.710,00 | KRW 8.600,00 | KRW 7.710,00 | 259,34K |
| 2026-08-03 | KRW 7.710,00 | +%7,23 | KRW 7.070,00 | KRW 8.100,00 | KRW 7.070,00 | 229,08K |
| 2026-07-31 | KRW 7.190,00 | +%9,77 | KRW 6.720,00 | KRW 7.230,00 | KRW 6.620,00 | 231,71K |
| 2026-07-30 | KRW 6.550,00 | +%0,92 | KRW 6.340,00 | KRW 6.880,00 | KRW 6.200,00 | 247,98K |
| 2026-07-29 | KRW 6.490,00 | -%7,29 | KRW 6.940,00 | KRW 7.340,00 | KRW 6.010,00 | 402,96K |
| 2026-07-28 | KRW 7.000,00 | -%7,77 | KRW 7.400,00 | KRW 7.590,00 | KRW 6.780,00 | 277,40K |
| 2026-07-27 | KRW 7.590,00 | +%2,15 | KRW 7.440,00 | KRW 7.810,00 | KRW 7.310,00 | 174,32K |
| 2026-07-24 | KRW 7.430,00 | %0,00 | KRW 7.450,00 | KRW 7.620,00 | KRW 7.160,00 | 145,47K |
| 2026-07-23 | KRW 7.430,00 | +%2,77 | KRW 7.200,00 | KRW 7.680,00 | KRW 7.140,00 | 152,77K |
| 2026-07-22 | KRW 7.230,00 | %0,00 | KRW 7.240,00 | KRW 7.920,00 | KRW 7.110,00 | 195,63K |
| 2026-07-21 | KRW 7.230,00 | +%3,29 | KRW 6.900,00 | KRW 7.360,00 | KRW 6.820,00 | 127,24K |
| 2026-07-20 | KRW 7.000,00 | -%4,50 | KRW 7.030,00 | KRW 7.200,00 | KRW 6.930,00 | 193,00K |
| 2026-07-16 | KRW 7.330,00 | -%6,03 | KRW 7.780,00 | KRW 7.780,00 | KRW 7.200,00 | 144,36K |
| 2026-07-15 | KRW 7.800,00 | +%4,98 | KRW 7.500,00 | KRW 7.900,00 | KRW 7.500,00 | 174,93K |
| 2026-07-14 | KRW 7.430,00 | -%2,37 | KRW 7.410,00 | KRW 7.610,00 | KRW 7.010,00 | 247,69K |
| 2026-07-13 | KRW 7.610,00 | -%4,04 | KRW 7.910,00 | KRW 8.520,00 | KRW 7.570,00 | 275,04K |
| 2026-07-10 | KRW 7.930,00 | +%6,30 | KRW 7.260,00 | KRW 8.800,00 | KRW 7.260,00 | 251,75K |
| 2026-07-09 | KRW 7.460,00 | +%0,54 | KRW 7.430,00 | KRW 7.840,00 | KRW 7.320,00 | 190,28K |
| 2026-07-08 | KRW 7.420,00 | -%6,31 | KRW 7.760,00 | KRW 7.920,00 | KRW 7.400,00 | 244,83K |
| 2026-07-07 | KRW 7.920,00 | -%2,10 | KRW 8.100,00 | KRW 8.180,00 | KRW 7.730,00 | 201,44K |
| 2026-07-06 | KRW 8.090,00 | -%0,12 | KRW 8.180,00 | KRW 8.540,00 | KRW 7.890,00 | 206,42K |
| 2026-07-03 | KRW 8.100,00 | -%2,17 | KRW 8.280,00 | KRW 8.340,00 | KRW 7.900,00 | 234,22K |
| 2026-07-02 | KRW 8.280,00 | -%5,37 | KRW 8.720,00 | KRW 8.720,00 | KRW 8.050,00 | 336,35K |
| 2026-07-01 | KRW 8.750,00 | +%1,27 | KRW 8.650,00 | KRW 8.810,00 | KRW 8.400,00 | 317,98K |
| 2026-06-30 | KRW 8.640,00 | -%5,05 | KRW 9.080,00 | KRW 9.080,00 | KRW 8.640,00 | 193,79K |
| 2026-06-29 | KRW 9.100,00 | +%3,41 | KRW 8.790,00 | KRW 9.250,00 | KRW 8.200,00 | 339,67K |
| 2026-06-26 | KRW 8.800,00 | -%4,24 | KRW 9.180,00 | KRW 9.280,00 | KRW 8.660,00 | 525,28K |
| 2026-06-25 | KRW 9.190,00 | -%5,36 | KRW 9.750,00 | KRW 9.950,00 | KRW 8.980,00 | 513,26K |
| 2026-06-24 | KRW 9.710,00 | -%0,92 | KRW 9.810,00 | KRW 10.090,00 | KRW 9.600,00 | 221,39K |
| 2026-06-23 | KRW 9.800,00 | -%9,59 | KRW 10.720,00 | KRW 10.970,00 | KRW 9.770,00 | 340,72K |
| 2026-06-22 | KRW 10.840,00 | +%1,03 | KRW 10.690,00 | KRW 11.130,00 | KRW 10.350,00 | 240,05K |
| 2026-06-19 | KRW 10.730,00 | -%1,47 | KRW 10.890,00 | KRW 10.940,00 | KRW 10.130,00 | 283,98K |
| 2026-06-18 | KRW 10.890,00 | -%0,73 | KRW 10.830,00 | KRW 11.130,00 | KRW 10.620,00 | 158,93K |
| 2026-06-17 | KRW 10.970,00 | -%1,70 | KRW 11.180,00 | KRW 11.470,00 | KRW 10.710,00 | 187,40K |
| 2026-06-16 | KRW 11.160,00 | +%2,57 | KRW 10.880,00 | KRW 11.300,00 | KRW 10.560,00 | 328,70K |
| 2026-06-15 | KRW 10.880,00 | -%1,09 | KRW 11.230,00 | KRW 11.480,00 | KRW 10.580,00 | 242,83K |
| 2026-06-12 | KRW 11.000,00 | -%2,31 | KRW 11.470,00 | KRW 11.750,00 | KRW 10.400,00 | 291,07K |
| 2026-06-11 | KRW 11.260,00 | +%5,63 | KRW 10.470,00 | KRW 11.270,00 | KRW 10.030,00 | 310,30K |
| 2026-06-10 | KRW 10.660,00 | +%1,52 | KRW 10.540,00 | KRW 11.470,00 | KRW 10.360,00 | 30 |
| 2026-06-09 | KRW 10.500,00 | +%7,47 | KRW 10.150,00 | KRW 10.890,00 | KRW 9.880,00 | 433,54K |
| 2026-06-08 | KRW 9.770,00 | -%5,88 | KRW 9.690,00 | KRW 10.740,00 | KRW 9.460,00 | 624,98K |
| 2026-06-05 | KRW 10.380,00 | -%8,06 | KRW 11.020,00 | KRW 11.200,00 | KRW 10.020,00 | 586,52K |
| 2026-06-04 | KRW 11.290,00 | -%13,62 | KRW 13.070,00 | KRW 13.070,00 | KRW 10.630,00 | 1,40M |
| 2026-06-02 | KRW 13.070,00 | -%2,02 | KRW 13.300,00 | KRW 13.300,00 | KRW 12.000,00 | 542,93K |
| 2026-06-01 | KRW 13.340,00 | -%8,57 | KRW 14.590,00 | KRW 15.160,00 | KRW 11.100,00 | 1,67M |
| 2026-05-29 | KRW 14.590,00 | -%2,67 | KRW 15.000,00 | KRW 15.300,00 | KRW 14.260,00 | 285,30K |
| 2026-05-28 | KRW 14.990,00 | -%1,25 | KRW 15.260,00 | KRW 15.330,00 | KRW 14.290,00 | 282,70K |
| 2026-05-27 | KRW 15.180,00 | -%1,62 | KRW 15.410,00 | KRW 15.850,00 | KRW 14.620,00 | 361,82K |
| 2026-05-26 | KRW 15.430,00 | -%2,28 | KRW 15.830,00 | KRW 16.450,00 | KRW 14.950,00 | 351,13K |
| 2026-05-22 | KRW 15.790,00 | +%2,80 | KRW 15.000,00 | KRW 16.550,00 | KRW 14.700,00 | 289,50K |