SNT MOTIV CO., LTD 064960
KRX · Güney Kore · Üretici İmalatı
KRW 26.650,00+250,00 (+%0,95)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 26.400,00 | -%1,68 | KRW 27.000,00 | KRW 27.050,00 | KRW 26.200,00 | 57,65K |
| 2026-09-29 | KRW 26.850,00 | -%2,01 | KRW 26.950,00 | KRW 27.000,00 | KRW 26.150,00 | 81,78K |
| 2026-09-28 | KRW 27.400,00 | +%7,45 | KRW 25.650,00 | KRW 28.450,00 | KRW 25.600,00 | 264,44K |
| 2026-09-23 | KRW 25.500,00 | +%0,20 | KRW 25.550,00 | KRW 25.700,00 | KRW 25.350,00 | 23,25K |
| 2026-09-22 | KRW 25.450,00 | -%0,39 | KRW 25.700,00 | KRW 25.850,00 | KRW 25.150,00 | 72,73K |
| 2026-09-21 | KRW 25.550,00 | -%0,97 | KRW 26.000,00 | KRW 26.000,00 | KRW 25.500,00 | 46,50K |
| 2026-09-18 | KRW 25.800,00 | -%1,53 | KRW 26.400,00 | KRW 26.500,00 | KRW 25.800,00 | 36,85K |
| 2026-09-17 | KRW 26.200,00 | +%0,38 | KRW 26.150,00 | KRW 26.400,00 | KRW 25.850,00 | 27,02K |
| 2026-09-16 | KRW 26.100,00 | %0,00 | KRW 26.350,00 | KRW 26.350,00 | KRW 25.800,00 | 35,75K |
| 2026-09-15 | KRW 26.100,00 | -%1,32 | KRW 26.600,00 | KRW 26.750,00 | KRW 26.050,00 | 29,50K |
| 2026-09-14 | KRW 26.450,00 | -%1,49 | KRW 26.450,00 | KRW 26.700,00 | KRW 26.350,00 | 25,74K |
| 2026-09-11 | KRW 26.850,00 | %0,00 | KRW 26.200,00 | KRW 27.050,00 | KRW 26.200,00 | 36,41K |
| 2026-09-10 | KRW 26.850,00 | +%2,68 | KRW 26.100,00 | KRW 26.850,00 | KRW 25.850,00 | 76,65K |
| 2026-09-09 | KRW 26.150,00 | +%0,38 | KRW 26.150,00 | KRW 26.350,00 | KRW 25.900,00 | 62,05K |
| 2026-09-08 | KRW 26.050,00 | -%2,80 | KRW 26.900,00 | KRW 26.950,00 | KRW 26.050,00 | 41,50K |
| 2026-09-07 | KRW 26.800,00 | +%2,10 | KRW 26.450,00 | KRW 27.100,00 | KRW 26.200,00 | 35,64K |
| 2026-09-04 | KRW 26.250,00 | -%2,05 | KRW 27.100,00 | KRW 27.100,00 | KRW 26.250,00 | 41,97K |
| 2026-09-03 | KRW 26.800,00 | +%4,28 | KRW 25.900,00 | KRW 27.200,00 | KRW 25.900,00 | 93,50K |
| 2026-09-02 | KRW 25.700,00 | -%3,38 | KRW 26.350,00 | KRW 26.350,00 | KRW 25.650,00 | 60,57K |
| 2026-09-01 | KRW 26.600,00 | +%2,11 | KRW 26.550,00 | KRW 28.650,00 | KRW 26.300,00 | 67,05K |
| 2026-08-31 | KRW 26.050,00 | +%0,77 | KRW 25.800,00 | KRW 26.350,00 | KRW 25.400,00 | 402,15K |
| 2026-08-28 | KRW 25.850,00 | +%0,58 | KRW 25.700,00 | KRW 25.950,00 | KRW 25.150,00 | 68,37K |
| 2026-08-27 | KRW 25.700,00 | -%2,28 | KRW 26.600,00 | KRW 26.600,00 | KRW 25.550,00 | 68,97K |
| 2026-08-26 | KRW 26.300,00 | -%0,75 | KRW 26.450,00 | KRW 26.950,00 | KRW 26.100,00 | 41,65K |
| 2026-08-25 | KRW 26.500,00 | +%0,19 | KRW 26.450,00 | KRW 26.850,00 | KRW 25.950,00 | 67,20K |
| 2026-08-24 | KRW 26.450,00 | +%1,34 | KRW 26.450,00 | KRW 26.700,00 | KRW 26.000,00 | 57,39K |
| 2026-08-21 | KRW 26.100,00 | -%3,33 | KRW 26.750,00 | KRW 26.750,00 | KRW 26.100,00 | 48,64K |
| 2026-08-20 | KRW 27.000,00 | %0,00 | KRW 27.100,00 | KRW 27.400,00 | KRW 26.750,00 | 75,88K |
| 2026-08-19 | KRW 27.000,00 | -%3,74 | KRW 27.700,00 | KRW 27.800,00 | KRW 26.950,00 | 69,69K |
| 2026-08-18 | KRW 28.050,00 | -%1,41 | KRW 28.550,00 | KRW 28.650,00 | KRW 27.750,00 | 129,55K |
| 2026-08-14 | KRW 28.450,00 | +%3,08 | KRW 27.550,00 | KRW 29.000,00 | KRW 27.550,00 | 86,19K |
| 2026-08-13 | KRW 27.600,00 | -%0,54 | KRW 28.050,00 | KRW 28.200,00 | KRW 27.300,00 | 66,19K |
| 2026-08-12 | KRW 27.750,00 | -%0,54 | KRW 27.950,00 | KRW 28.200,00 | KRW 27.550,00 | 64,08K |
| 2026-08-11 | KRW 27.900,00 | %0,00 | KRW 27.600,00 | KRW 28.450,00 | KRW 27.600,00 | 43,29K |
| 2026-08-10 | KRW 27.900,00 | +%2,01 | KRW 27.350,00 | KRW 28.000,00 | KRW 26.850,00 | 47,06K |
| 2026-08-07 | KRW 27.350,00 | +%0,37 | KRW 27.300,00 | KRW 27.750,00 | KRW 26.750,00 | 53,44K |
| 2026-08-06 | KRW 27.250,00 | +%0,18 | KRW 27.300,00 | KRW 27.750,00 | KRW 26.900,00 | 40,99K |
| 2026-08-05 | KRW 27.200,00 | -%0,37 | KRW 27.450,00 | KRW 27.850,00 | KRW 27.050,00 | 71,82K |
| 2026-08-04 | KRW 27.300,00 | +%2,44 | KRW 26.500,00 | KRW 27.500,00 | KRW 26.450,00 | 41,47K |
| 2026-08-03 | KRW 26.650,00 | +%0,57 | KRW 26.650,00 | KRW 27.300,00 | KRW 26.300,00 | 54,21K |
| 2026-07-31 | KRW 26.500,00 | +%4,54 | KRW 25.850,00 | KRW 26.750,00 | KRW 25.300,00 | 81,54K |
| 2026-07-30 | KRW 25.350,00 | +%2,84 | KRW 24.100,00 | KRW 25.950,00 | KRW 24.100,00 | 100,28K |
| 2026-07-29 | KRW 24.650,00 | -%3,33 | KRW 25.550,00 | KRW 26.100,00 | KRW 24.150,00 | 144,41K |
| 2026-07-28 | KRW 25.500,00 | -%5,56 | KRW 26.700,00 | KRW 27.050,00 | KRW 25.350,00 | 85,35K |
| 2026-07-27 | KRW 27.000,00 | +%2,47 | KRW 27.050,00 | KRW 27.550,00 | KRW 26.600,00 | 78,03K |
| 2026-07-24 | KRW 26.350,00 | -%3,48 | KRW 26.850,00 | KRW 27.200,00 | KRW 26.350,00 | 64,32K |
| 2026-07-23 | KRW 27.300,00 | +%5,81 | KRW 26.050,00 | KRW 27.400,00 | KRW 25.900,00 | 56,61K |
| 2026-07-22 | KRW 25.800,00 | +%1,38 | KRW 25.950,00 | KRW 26.850,00 | KRW 25.550,00 | 46,30K |
| 2026-07-21 | KRW 25.450,00 | +%2,62 | KRW 24.700,00 | KRW 25.600,00 | KRW 24.550,00 | 47,02K |
| 2026-07-20 | KRW 24.800,00 | -%3,69 | KRW 25.350,00 | KRW 25.700,00 | KRW 24.750,00 | 47,06K |
| 2026-07-16 | KRW 25.750,00 | -%2,46 | KRW 26.200,00 | KRW 26.400,00 | KRW 25.400,00 | 105,38K |
| 2026-07-15 | KRW 26.400,00 | +%1,93 | KRW 26.300,00 | KRW 26.550,00 | KRW 25.900,00 | 52,30K |
| 2026-07-14 | KRW 25.900,00 | -%0,77 | KRW 25.700,00 | KRW 26.300,00 | KRW 25.400,00 | 57,62K |
| 2026-07-13 | KRW 26.100,00 | -%1,14 | KRW 26.650,00 | KRW 27.100,00 | KRW 25.900,00 | 56,81K |
| 2026-07-10 | KRW 26.400,00 | +%4,35 | KRW 25.350,00 | KRW 27.000,00 | KRW 25.350,00 | 64,48K |
| 2026-07-09 | KRW 25.300,00 | -%3,25 | KRW 26.100,00 | KRW 26.950,00 | KRW 25.050,00 | 61,68K |
| 2026-07-08 | KRW 26.150,00 | -%0,19 | KRW 25.950,00 | KRW 27.300,00 | KRW 25.950,00 | 56,73K |
| 2026-07-07 | KRW 26.200,00 | -%3,14 | KRW 26.350,00 | KRW 27.000,00 | KRW 25.600,00 | 61,35K |
| 2026-07-06 | KRW 27.050,00 | +%2,08 | KRW 26.550,00 | KRW 27.400,00 | KRW 26.400,00 | 65,68K |
| 2026-07-03 | KRW 26.500,00 | +%0,95 | KRW 26.700,00 | KRW 26.750,00 | KRW 25.650,00 | 43,91K |
| 2026-07-02 | KRW 26.250,00 | -%2,60 | KRW 26.500,00 | KRW 27.050,00 | KRW 26.100,00 | 46,61K |
| 2026-07-01 | KRW 26.950,00 | +%4,05 | KRW 26.100,00 | KRW 27.050,00 | KRW 26.100,00 | 47,05K |
| 2026-06-30 | KRW 25.900,00 | -%3,54 | KRW 26.900,00 | KRW 26.900,00 | KRW 25.850,00 | 49,03K |
| 2026-06-29 | KRW 26.850,00 | +%3,47 | KRW 25.550,00 | KRW 27.000,00 | KRW 25.250,00 | 40,31K |
| 2026-06-26 | KRW 25.950,00 | -%4,42 | KRW 26.800,00 | KRW 26.800,00 | KRW 25.200,00 | 72,62K |
| 2026-06-25 | KRW 27.150,00 | +%1,12 | KRW 26.850,00 | KRW 27.500,00 | KRW 26.700,00 | 75,11K |
| 2026-06-24 | KRW 26.850,00 | +%1,51 | KRW 26.300,00 | KRW 27.000,00 | KRW 26.200,00 | 71,17K |
| 2026-06-23 | KRW 26.450,00 | -%6,04 | KRW 28.300,00 | KRW 28.400,00 | KRW 26.450,00 | 67,43K |
| 2026-06-22 | KRW 28.150,00 | -%2,26 | KRW 28.100,00 | KRW 28.800,00 | KRW 27.700,00 | 54,00K |
| 2026-06-19 | KRW 28.800,00 | -%3,52 | KRW 30.050,00 | KRW 30.400,00 | KRW 28.150,00 | 73,13K |
| 2026-06-18 | KRW 29.850,00 | -%3,24 | KRW 31.100,00 | KRW 31.100,00 | KRW 29.800,00 | 39,90K |
| 2026-06-17 | KRW 30.850,00 | +%0,49 | KRW 30.850,00 | KRW 31.800,00 | KRW 30.550,00 | 30,90K |
| 2026-06-16 | KRW 30.700,00 | -%1,29 | KRW 31.700,00 | KRW 31.850,00 | KRW 30.500,00 | 56,10K |
| 2026-06-15 | KRW 31.100,00 | +%4,01 | KRW 31.350,00 | KRW 31.950,00 | KRW 30.750,00 | 68,52K |
| 2026-06-12 | KRW 29.900,00 | +%3,46 | KRW 29.900,00 | KRW 30.850,00 | KRW 29.500,00 | 85,77K |
| 2026-06-11 | KRW 28.900,00 | +%3,96 | KRW 27.700,00 | KRW 30.000,00 | KRW 27.300,00 | 142,78K |
| 2026-06-10 | KRW 27.800,00 | -%1,07 | KRW 27.550,00 | KRW 28.700,00 | KRW 27.250,00 | 10 |
| 2026-06-09 | KRW 28.100,00 | +%4,27 | KRW 27.200,00 | KRW 28.750,00 | KRW 27.200,00 | 56,18K |
| 2026-06-08 | KRW 26.950,00 | -%5,93 | KRW 27.200,00 | KRW 27.900,00 | KRW 26.650,00 | 109,00K |
| 2026-06-05 | KRW 28.650,00 | -%0,35 | KRW 28.800,00 | KRW 28.900,00 | KRW 27.800,00 | 74,03K |
| 2026-06-04 | KRW 28.750,00 | -%1,88 | KRW 29.250,00 | KRW 29.250,00 | KRW 28.550,00 | 57,19K |
| 2026-06-02 | KRW 29.300,00 | -%0,68 | KRW 29.300,00 | KRW 29.600,00 | KRW 28.350,00 | 74,31K |
| 2026-06-01 | KRW 29.500,00 | -%1,34 | KRW 29.700,00 | KRW 30.500,00 | KRW 29.500,00 | 76,32K |
| 2026-05-29 | KRW 29.900,00 | -%2,92 | KRW 31.100,00 | KRW 31.100,00 | KRW 29.850,00 | 83,77K |
| 2026-05-28 | KRW 30.800,00 | -%2,99 | KRW 31.750,00 | KRW 31.950,00 | KRW 29.550,00 | 111,52K |
| 2026-05-27 | KRW 31.750,00 | -%2,16 | KRW 32.600,00 | KRW 32.700,00 | KRW 31.150,00 | 110,64K |
| 2026-05-26 | KRW 32.450,00 | -%2,84 | KRW 33.400,00 | KRW 33.650,00 | KRW 32.400,00 | 76,44K |
| 2026-05-22 | KRW 33.400,00 | +%0,91 | KRW 32.900,00 | KRW 33.650,00 | KRW 32.250,00 | 112,94K |
| 2026-05-21 | KRW 33.100,00 | +%11,26 | KRW 30.500,00 | KRW 33.400,00 | KRW 30.300,00 | 188,83K |
| 2026-05-20 | KRW 29.750,00 | -%2,30 | KRW 30.250,00 | KRW 30.900,00 | KRW 29.550,00 | 73,13K |