SM Life Design Group Co., Ltd. 063440
KRX · Güney Kore · Ticari Hizmetler
KRW 1.091,00+4,00 (+%0,37)
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 1.091,00 | +%0,37 | KRW 1.092,00 | KRW 1.093,00 | KRW 1.087,00 | 19,21K |
| 2026-10-01 | KRW 1.087,00 | %0,00 | KRW 1.098,00 | KRW 1.098,00 | KRW 1.079,00 | 22,16K |
| 2026-09-30 | KRW 1.087,00 | +%0,93 | KRW 1.076,00 | KRW 1.097,00 | KRW 1.076,00 | 55,25K |
| 2026-09-29 | KRW 1.077,00 | -%1,10 | KRW 1.090,00 | KRW 1.099,00 | KRW 1.065,00 | 77,23K |
| 2026-09-28 | KRW 1.089,00 | +%0,46 | KRW 1.106,00 | KRW 1.106,00 | KRW 1.079,00 | 89,27K |
| 2026-09-23 | KRW 1.084,00 | +%0,46 | KRW 1.083,00 | KRW 1.094,00 | KRW 1.074,00 | 60,00K |
| 2026-09-22 | KRW 1.079,00 | +%0,09 | KRW 1.091,00 | KRW 1.091,00 | KRW 1.075,00 | 73,77K |
| 2026-09-21 | KRW 1.078,00 | +%0,09 | KRW 1.093,00 | KRW 1.093,00 | KRW 1.053,00 | 70,97K |
| 2026-09-18 | KRW 1.077,00 | -%0,19 | KRW 1.071,00 | KRW 1.092,00 | KRW 1.069,00 | 91,51K |
| 2026-09-17 | KRW 1.079,00 | +%8,12 | KRW 996,00 | KRW 1.086,00 | KRW 983,00 | 385,97K |
| 2026-09-16 | KRW 998,00 | %0,00 | KRW 1.007,00 | KRW 1.007,00 | KRW 976,00 | 94,94K |
| 2026-09-15 | KRW 998,00 | -%0,30 | KRW 1.001,00 | KRW 1.009,00 | KRW 991,00 | 59,76K |
| 2026-09-14 | KRW 1.001,00 | -%1,28 | KRW 1.014,00 | KRW 1.021,00 | KRW 1.000,00 | 35,61K |
| 2026-09-11 | KRW 1.014,00 | +%0,80 | KRW 1.006,00 | KRW 1.014,00 | KRW 998,00 | 31,87K |
| 2026-09-10 | KRW 1.006,00 | -%0,59 | KRW 1.012,00 | KRW 1.012,00 | KRW 995,00 | 42,61K |
| 2026-09-09 | KRW 1.012,00 | -%1,36 | KRW 1.019,00 | KRW 1.025,00 | KRW 1.003,00 | 79,80K |
| 2026-09-08 | KRW 1.026,00 | -%0,19 | KRW 1.028,00 | KRW 1.038,00 | KRW 1.017,00 | 46,90K |
| 2026-09-07 | KRW 1.028,00 | -%0,10 | KRW 1.033,00 | KRW 1.039,00 | KRW 1.021,00 | 28,57K |
| 2026-09-04 | KRW 1.029,00 | %0,00 | KRW 1.029,00 | KRW 1.037,00 | KRW 1.021,00 | 34,14K |
| 2026-09-03 | KRW 1.029,00 | -%0,87 | KRW 1.038,00 | KRW 1.047,00 | KRW 1.026,00 | 34,01K |
| 2026-09-02 | KRW 1.038,00 | -%2,26 | KRW 1.038,00 | KRW 1.058,00 | KRW 1.035,00 | 33,67K |
| 2026-09-01 | KRW 1.062,00 | %0,00 | KRW 1.061,00 | KRW 1.072,00 | KRW 1.050,00 | 53,93K |
| 2026-08-31 | KRW 1.062,00 | -%0,19 | KRW 1.064,00 | KRW 1.064,00 | KRW 1.040,00 | 25,52K |
| 2026-08-28 | KRW 1.064,00 | +%0,57 | KRW 1.055,00 | KRW 1.064,00 | KRW 1.042,00 | 14,22K |
| 2026-08-27 | KRW 1.058,00 | -%0,47 | KRW 1.063,00 | KRW 1.067,00 | KRW 1.036,00 | 43,20K |
| 2026-08-26 | KRW 1.063,00 | +%2,21 | KRW 1.040,00 | KRW 1.063,00 | KRW 1.040,00 | 38,25K |
| 2026-08-25 | KRW 1.040,00 | +%1,27 | KRW 1.023,00 | KRW 1.044,00 | KRW 1.013,00 | 47,99K |
| 2026-08-24 | KRW 1.027,00 | +%0,49 | KRW 1.009,00 | KRW 1.037,00 | KRW 1.006,00 | 78,33K |
| 2026-08-21 | KRW 1.022,00 | -%2,57 | KRW 1.042,00 | KRW 1.049,00 | KRW 1.015,00 | 80,99K |
| 2026-08-20 | KRW 1.049,00 | -%0,57 | KRW 1.049,00 | KRW 1.057,00 | KRW 1.036,00 | 71,73K |
| 2026-08-19 | KRW 1.055,00 | -%1,86 | KRW 1.042,00 | KRW 1.063,00 | KRW 1.030,00 | 86,07K |
| 2026-08-18 | KRW 1.075,00 | -%2,27 | KRW 1.095,00 | KRW 1.098,00 | KRW 1.040,00 | 134,78K |
| 2026-08-14 | KRW 1.100,00 | -%0,90 | KRW 1.119,00 | KRW 1.123,00 | KRW 1.095,00 | 134,73K |
| 2026-08-13 | KRW 1.110,00 | -%1,77 | KRW 1.136,00 | KRW 1.136,00 | KRW 1.101,00 | 114,03K |
| 2026-08-12 | KRW 1.130,00 | +%0,36 | KRW 1.129,00 | KRW 1.136,00 | KRW 1.112,00 | 37,95K |
| 2026-08-11 | KRW 1.126,00 | +%0,54 | KRW 1.110,00 | KRW 1.134,00 | KRW 1.110,00 | 38,78K |
| 2026-08-10 | KRW 1.120,00 | +%1,08 | KRW 1.101,00 | KRW 1.134,00 | KRW 1.101,00 | 48,29K |
| 2026-08-07 | KRW 1.108,00 | -%0,18 | KRW 1.110,00 | KRW 1.119,00 | KRW 1.098,00 | 42,52K |
| 2026-08-06 | KRW 1.110,00 | -%0,89 | KRW 1.130,00 | KRW 1.130,00 | KRW 1.096,00 | 72,93K |
| 2026-08-05 | KRW 1.120,00 | %0,00 | KRW 1.124,00 | KRW 1.132,00 | KRW 1.099,00 | 120,05K |
| 2026-08-04 | KRW 1.120,00 | +%6,16 | KRW 1.055,00 | KRW 1.155,00 | KRW 1.050,00 | 334,22K |
| 2026-08-03 | KRW 1.055,00 | %0,00 | KRW 1.059,00 | KRW 1.060,00 | KRW 990,00 | 68,05K |
| 2026-07-31 | KRW 1.055,00 | +%0,38 | KRW 1.031,00 | KRW 1.070,00 | KRW 1.031,00 | 87,20K |
| 2026-07-30 | KRW 1.051,00 | +%4,79 | KRW 940,00 | KRW 1.051,00 | KRW 940,00 | 132,46K |
| 2026-07-29 | KRW 1.003,00 | -%8,98 | KRW 1.102,00 | KRW 1.111,00 | KRW 1.003,00 | 231,03K |
| 2026-07-28 | KRW 1.102,00 | -%3,76 | KRW 1.135,00 | KRW 1.143,00 | KRW 1.096,00 | 75,29K |
| 2026-07-27 | KRW 1.145,00 | %0,00 | KRW 1.143,00 | KRW 1.166,00 | KRW 1.126,00 | 98,85K |
| 2026-07-24 | KRW 1.145,00 | -%0,87 | KRW 1.150,00 | KRW 1.159,00 | KRW 1.125,00 | 40,51K |
| 2026-07-23 | KRW 1.155,00 | +%1,67 | KRW 1.136,00 | KRW 1.155,00 | KRW 1.117,00 | 50,69K |
| 2026-07-22 | KRW 1.136,00 | +%1,16 | KRW 1.127,00 | KRW 1.152,00 | KRW 1.113,00 | 75,96K |
| 2026-07-21 | KRW 1.123,00 | +%1,35 | KRW 1.099,00 | KRW 1.167,00 | KRW 1.086,00 | 163,52K |
| 2026-07-20 | KRW 1.108,00 | -%0,45 | KRW 1.117,00 | KRW 1.117,00 | KRW 1.073,00 | 22,73K |
| 2026-07-16 | KRW 1.113,00 | -%0,27 | KRW 1.097,00 | KRW 1.125,00 | KRW 1.097,00 | 45,43K |
| 2026-07-15 | KRW 1.116,00 | +%2,10 | KRW 1.086,00 | KRW 1.119,00 | KRW 1.080,00 | 53,82K |
| 2026-07-14 | KRW 1.093,00 | -%1,53 | KRW 1.103,00 | KRW 1.103,00 | KRW 1.073,00 | 242,23K |
| 2026-07-13 | KRW 1.110,00 | -%0,89 | KRW 1.125,00 | KRW 1.142,00 | KRW 1.088,00 | 81,42K |
| 2026-07-10 | KRW 1.120,00 | +%0,72 | KRW 1.100,00 | KRW 1.132,00 | KRW 1.100,00 | 88,01K |
| 2026-07-09 | KRW 1.112,00 | -%0,27 | KRW 1.117,00 | KRW 1.127,00 | KRW 1.085,00 | 74,61K |
| 2026-07-08 | KRW 1.115,00 | -%2,11 | KRW 1.138,00 | KRW 1.138,00 | KRW 1.050,00 | 145,86K |
| 2026-07-07 | KRW 1.139,00 | -%0,44 | KRW 1.122,00 | KRW 1.164,00 | KRW 1.121,00 | 111,57K |
| 2026-07-06 | KRW 1.144,00 | +%1,15 | KRW 1.134,00 | KRW 1.149,00 | KRW 1.113,00 | 118,72K |
| 2026-07-03 | KRW 1.131,00 | +%0,18 | KRW 1.129,00 | KRW 1.134,00 | KRW 1.095,00 | 68,21K |
| 2026-07-02 | KRW 1.129,00 | -%0,27 | KRW 1.131,00 | KRW 1.138,00 | KRW 1.106,00 | 118,92K |
| 2026-07-01 | KRW 1.132,00 | +%4,91 | KRW 1.073,00 | KRW 1.134,00 | KRW 1.060,00 | 202,76K |
| 2026-06-30 | KRW 1.079,00 | -%3,66 | KRW 1.123,00 | KRW 1.143,00 | KRW 1.056,00 | 80,52K |
| 2026-06-29 | KRW 1.120,00 | +%9,06 | KRW 1.027,00 | KRW 1.123,00 | KRW 1.014,00 | 291,78K |
| 2026-06-26 | KRW 1.027,00 | -%1,63 | KRW 1.055,00 | KRW 1.060,00 | KRW 1.005,00 | 146,50K |
| 2026-06-25 | KRW 1.044,00 | -%2,52 | KRW 1.066,00 | KRW 1.095,00 | KRW 1.036,00 | 125,74K |
| 2026-06-24 | KRW 1.071,00 | -%2,19 | KRW 1.088,00 | KRW 1.115,00 | KRW 1.059,00 | 134,02K |
| 2026-06-23 | KRW 1.095,00 | -%1,79 | KRW 1.107,00 | KRW 1.139,00 | KRW 1.094,00 | 191,99K |
| 2026-06-22 | KRW 1.115,00 | -%0,89 | KRW 1.063,00 | KRW 1.168,00 | KRW 1.063,00 | 187,82K |
| 2026-06-19 | KRW 1.125,00 | -%2,93 | KRW 1.152,00 | KRW 1.152,00 | KRW 1.099,00 | 192,80K |
| 2026-06-18 | KRW 1.159,00 | -%3,17 | KRW 1.196,00 | KRW 1.196,00 | KRW 1.136,00 | 133,36K |
| 2026-06-17 | KRW 1.197,00 | +%2,84 | KRW 1.163,00 | KRW 1.197,00 | KRW 1.157,00 | 113,83K |
| 2026-06-16 | KRW 1.164,00 | -%0,17 | KRW 1.161,00 | KRW 1.183,00 | KRW 1.146,00 | 169,98K |
| 2026-06-15 | KRW 1.166,00 | +%1,22 | KRW 1.180,00 | KRW 1.186,00 | KRW 1.148,00 | 85,10K |
| 2026-06-12 | KRW 1.152,00 | +%3,50 | KRW 1.106,00 | KRW 1.174,00 | KRW 1.106,00 | 199,77K |
| 2026-06-11 | KRW 1.113,00 | +%5,80 | KRW 1.043,00 | KRW 1.113,00 | KRW 1.031,00 | 197,30K |
| 2026-06-10 | KRW 1.052,00 | +%0,67 | KRW 1.045,00 | KRW 1.057,00 | KRW 1.031,00 | 500 |
| 2026-06-09 | KRW 1.045,00 | +%4,50 | KRW 1.002,00 | KRW 1.069,00 | KRW 1.002,00 | 268,28K |
| 2026-06-08 | KRW 1.000,00 | -%7,41 | KRW 1.046,00 | KRW 1.089,00 | KRW 1.000,00 | 195,19K |
| 2026-06-05 | KRW 1.080,00 | -%1,10 | KRW 1.090,00 | KRW 1.124,00 | KRW 1.067,00 | 159,62K |
| 2026-06-04 | KRW 1.092,00 | -%3,62 | KRW 1.133,00 | KRW 1.142,00 | KRW 1.091,00 | 175,52K |
| 2026-06-02 | KRW 1.133,00 | -%2,41 | KRW 1.118,00 | KRW 1.147,00 | KRW 1.112,00 | 354,85K |
| 2026-06-01 | KRW 1.161,00 | -%1,61 | KRW 1.181,00 | KRW 1.199,00 | KRW 1.117,00 | 277,68K |
| 2026-05-29 | KRW 1.180,00 | -%4,76 | KRW 1.201,00 | KRW 1.236,00 | KRW 1.171,00 | 277,11K |
| 2026-05-28 | KRW 1.239,00 | -%0,16 | KRW 1.241,00 | KRW 1.241,00 | KRW 1.194,00 | 205,94K |
| 2026-05-27 | KRW 1.241,00 | -%4,10 | KRW 1.294,00 | KRW 1.294,00 | KRW 1.235,00 | 262,93K |
| 2026-05-26 | KRW 1.294,00 | -%1,90 | KRW 1.307,00 | KRW 1.325,00 | KRW 1.272,00 | 165,72K |
| 2026-05-22 | KRW 1.319,00 | +%3,29 | KRW 1.295,00 | KRW 1.323,00 | KRW 1.282,00 | 166,11K |