Samsung Publishing Co., Ltd. 068290
KRX · Güney Kore · Üretici İmalatı
KRW 6.100,00+10,00 (+%0,16)
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 6.100,00 | +%0,16 | KRW 6.160,00 | KRW 6.200,00 | KRW 6.040,00 | 11,34K |
| 2026-10-01 | KRW 6.090,00 | -%0,33 | KRW 6.120,00 | KRW 6.230,00 | KRW 5.810,00 | 11,39K |
| 2026-09-30 | KRW 6.110,00 | -%0,65 | KRW 6.190,00 | KRW 6.190,00 | KRW 6.100,00 | 3,35K |
| 2026-09-29 | KRW 6.150,00 | +%0,49 | KRW 6.200,00 | KRW 6.200,00 | KRW 6.100,00 | 3,36K |
| 2026-09-28 | KRW 6.120,00 | %0,00 | KRW 6.200,00 | KRW 6.250,00 | KRW 6.110,00 | 5,49K |
| 2026-09-23 | KRW 6.120,00 | -%0,65 | KRW 6.200,00 | KRW 6.200,00 | KRW 6.070,00 | 6,89K |
| 2026-09-22 | KRW 6.160,00 | -%0,16 | KRW 6.210,00 | KRW 6.210,00 | KRW 6.120,00 | 6,82K |
| 2026-09-21 | KRW 6.170,00 | -%0,96 | KRW 6.280,00 | KRW 6.300,00 | KRW 6.170,00 | 7,65K |
| 2026-09-18 | KRW 6.230,00 | +%0,48 | KRW 6.220,00 | KRW 6.310,00 | KRW 6.140,00 | 7,72K |
| 2026-09-17 | KRW 6.200,00 | %0,00 | KRW 6.280,00 | KRW 6.280,00 | KRW 6.160,00 | 2,03K |
| 2026-09-16 | KRW 6.200,00 | +%0,49 | KRW 6.290,00 | KRW 6.300,00 | KRW 6.110,00 | 8,84K |
| 2026-09-15 | KRW 6.170,00 | -%1,75 | KRW 6.330,00 | KRW 6.330,00 | KRW 6.150,00 | 6,99K |
| 2026-09-14 | KRW 6.280,00 | +%0,80 | KRW 6.230,00 | KRW 6.310,00 | KRW 6.190,00 | 10,79K |
| 2026-09-11 | KRW 6.230,00 | -%1,74 | KRW 6.300,00 | KRW 6.340,00 | KRW 6.200,00 | 8,94K |
| 2026-09-10 | KRW 6.340,00 | +%1,60 | KRW 6.300,00 | KRW 6.400,00 | KRW 6.230,00 | 8,99K |
| 2026-09-09 | KRW 6.240,00 | +%0,48 | KRW 6.300,00 | KRW 6.300,00 | KRW 6.210,00 | 2,34K |
| 2026-09-08 | KRW 6.210,00 | -%1,43 | KRW 6.300,00 | KRW 6.300,00 | KRW 6.190,00 | 15,17K |
| 2026-09-07 | KRW 6.300,00 | %0,00 | KRW 6.250,00 | KRW 6.300,00 | KRW 6.210,00 | 3,23K |
| 2026-09-04 | KRW 6.300,00 | -%0,47 | KRW 6.360,00 | KRW 6.360,00 | KRW 6.230,00 | 6,37K |
| 2026-09-03 | KRW 6.330,00 | -%0,16 | KRW 6.330,00 | KRW 6.350,00 | KRW 6.220,00 | 7,20K |
| 2026-09-02 | KRW 6.340,00 | -%1,86 | KRW 6.460,00 | KRW 6.480,00 | KRW 6.270,00 | 10,80K |
| 2026-09-01 | KRW 6.460,00 | +%1,89 | KRW 6.370,00 | KRW 6.530,00 | KRW 6.280,00 | 18,51K |
| 2026-08-31 | KRW 6.340,00 | -%0,16 | KRW 6.360,00 | KRW 6.360,00 | KRW 6.250,00 | 2,71K |
| 2026-08-28 | KRW 6.350,00 | +%0,16 | KRW 6.400,00 | KRW 6.400,00 | KRW 6.250,00 | 4,81K |
| 2026-08-27 | KRW 6.340,00 | -%1,25 | KRW 6.410,00 | KRW 6.420,00 | KRW 6.290,00 | 13,90K |
| 2026-08-26 | KRW 6.420,00 | +%0,63 | KRW 6.380,00 | KRW 6.420,00 | KRW 6.300,00 | 10,81K |
| 2026-08-25 | KRW 6.380,00 | +%1,92 | KRW 6.260,00 | KRW 6.380,00 | KRW 6.190,00 | 4,24K |
| 2026-08-24 | KRW 6.260,00 | -%0,32 | KRW 6.280,00 | KRW 6.290,00 | KRW 6.180,00 | 2,26K |
| 2026-08-21 | KRW 6.280,00 | -%0,63 | KRW 6.310,00 | KRW 6.320,00 | KRW 6.150,00 | 7,51K |
| 2026-08-20 | KRW 6.320,00 | %0,00 | KRW 6.330,00 | KRW 6.330,00 | KRW 6.250,00 | 5,80K |
| 2026-08-19 | KRW 6.320,00 | -%0,16 | KRW 6.220,00 | KRW 6.320,00 | KRW 6.180,00 | 4,16K |
| 2026-08-18 | KRW 6.330,00 | -%1,56 | KRW 6.430,00 | KRW 6.430,00 | KRW 6.260,00 | 5,71K |
| 2026-08-14 | KRW 6.430,00 | +%0,63 | KRW 6.270,00 | KRW 6.440,00 | KRW 6.270,00 | 6,70K |
| 2026-08-13 | KRW 6.390,00 | +%0,47 | KRW 6.410,00 | KRW 6.450,00 | KRW 6.260,00 | 8,07K |
| 2026-08-12 | KRW 6.360,00 | +%0,16 | KRW 6.440,00 | KRW 6.450,00 | KRW 6.320,00 | 8,26K |
| 2026-08-11 | KRW 6.350,00 | -%0,63 | KRW 6.200,00 | KRW 6.480,00 | KRW 6.200,00 | 14,97K |
| 2026-08-10 | KRW 6.390,00 | +%2,40 | KRW 6.240,00 | KRW 6.420,00 | KRW 6.210,00 | 8,90K |
| 2026-08-07 | KRW 6.240,00 | +%0,48 | KRW 6.140,00 | KRW 6.270,00 | KRW 6.100,00 | 9,28K |
| 2026-08-06 | KRW 6.210,00 | %0,00 | KRW 6.160,00 | KRW 6.235,00 | KRW 6.030,00 | 5,57K |
| 2026-08-05 | KRW 6.210,00 | -%2,66 | KRW 6.400,00 | KRW 6.400,00 | KRW 6.170,00 | 8,43K |
| 2026-08-04 | KRW 6.380,00 | +%2,57 | KRW 6.250,00 | KRW 6.380,00 | KRW 6.220,00 | 10,13K |
| 2026-08-03 | KRW 6.220,00 | +%1,14 | KRW 6.100,00 | KRW 6.230,00 | KRW 6.050,00 | 3,40K |
| 2026-07-31 | KRW 6.150,00 | +%2,33 | KRW 6.030,00 | KRW 6.150,00 | KRW 5.980,00 | 10,75K |
| 2026-07-30 | KRW 6.010,00 | +%0,17 | KRW 5.500,00 | KRW 6.080,00 | KRW 5.500,00 | 21,15K |
| 2026-07-29 | KRW 6.000,00 | -%2,28 | KRW 6.240,00 | KRW 6.240,00 | KRW 5.800,00 | 24,75K |
| 2026-07-28 | KRW 6.140,00 | -%0,16 | KRW 6.080,00 | KRW 6.160,00 | KRW 5.940,00 | 15,22K |
| 2026-07-27 | KRW 6.150,00 | -%1,60 | KRW 6.380,00 | KRW 6.380,00 | KRW 6.150,00 | 8,31K |
| 2026-07-24 | KRW 6.250,00 | -%1,57 | KRW 6.430,00 | KRW 6.430,00 | KRW 6.190,00 | 3,27K |
| 2026-07-23 | KRW 6.350,00 | +%2,92 | KRW 6.170,00 | KRW 6.360,00 | KRW 6.100,00 | 9,85K |
| 2026-07-22 | KRW 6.170,00 | -%0,64 | KRW 6.270,00 | KRW 6.400,00 | KRW 6.120,00 | 7,86K |
| 2026-07-21 | KRW 6.210,00 | +%2,81 | KRW 6.010,00 | KRW 6.970,00 | KRW 5.910,00 | 55,48K |
| 2026-07-20 | KRW 6.040,00 | -%2,74 | KRW 6.300,00 | KRW 6.300,00 | KRW 5.900,00 | 7,37K |
| 2026-07-16 | KRW 6.210,00 | +%1,14 | KRW 6.210,00 | KRW 6.340,00 | KRW 6.140,00 | 17,89K |
| 2026-07-15 | KRW 6.140,00 | +%1,15 | KRW 6.070,00 | KRW 6.190,00 | KRW 6.070,00 | 7,66K |
| 2026-07-14 | KRW 6.070,00 | +%0,50 | KRW 5.960,00 | KRW 6.240,00 | KRW 5.960,00 | 24,18K |
| 2026-07-13 | KRW 6.040,00 | -%2,74 | KRW 6.200,00 | KRW 6.290,00 | KRW 6.000,00 | 8,95K |
| 2026-07-10 | KRW 6.210,00 | +%0,98 | KRW 6.200,00 | KRW 6.300,00 | KRW 6.120,00 | 6,74K |
| 2026-07-09 | KRW 6.150,00 | -%2,23 | KRW 6.290,00 | KRW 6.300,00 | KRW 6.030,00 | 8,01K |
| 2026-07-08 | KRW 6.290,00 | -%0,79 | KRW 6.340,00 | KRW 6.420,00 | KRW 6.150,00 | 11,10K |
| 2026-07-07 | KRW 6.340,00 | -%0,63 | KRW 6.470,00 | KRW 6.490,00 | KRW 6.250,00 | 7,66K |
| 2026-07-06 | KRW 6.380,00 | -%0,31 | KRW 6.400,00 | KRW 6.510,00 | KRW 6.300,00 | 9,19K |
| 2026-07-03 | KRW 6.400,00 | +%1,27 | KRW 6.270,00 | KRW 6.490,00 | KRW 6.260,00 | 8,75K |
| 2026-07-02 | KRW 6.320,00 | -%1,25 | KRW 6.490,00 | KRW 6.500,00 | KRW 6.200,00 | 14,94K |
| 2026-07-01 | KRW 6.400,00 | +%0,95 | KRW 6.340,00 | KRW 6.500,00 | KRW 6.200,00 | 9,34K |
| 2026-06-30 | KRW 6.340,00 | -%0,63 | KRW 6.320,00 | KRW 6.390,00 | KRW 6.050,00 | 8,98K |
| 2026-06-29 | KRW 6.380,00 | +%5,11 | KRW 6.220,00 | KRW 6.390,00 | KRW 5.850,00 | 17,39K |
| 2026-06-26 | KRW 6.070,00 | -%0,65 | KRW 5.920,00 | KRW 6.160,00 | KRW 5.860,00 | 25,88K |
| 2026-06-25 | KRW 6.110,00 | +%0,83 | KRW 6.550,00 | KRW 6.550,00 | KRW 6.020,00 | 14,06K |
| 2026-06-24 | KRW 6.060,00 | +%3,24 | KRW 5.870,00 | KRW 6.100,00 | KRW 5.810,00 | 18,31K |
| 2026-06-23 | KRW 5.870,00 | -%6,68 | KRW 6.050,00 | KRW 6.290,00 | KRW 5.830,00 | 37,97K |
| 2026-06-22 | KRW 6.290,00 | +%0,96 | KRW 6.400,00 | KRW 6.400,00 | KRW 6.100,00 | 13,67K |
| 2026-06-19 | KRW 6.230,00 | -%3,26 | KRW 6.350,00 | KRW 6.400,00 | KRW 6.160,00 | 25,12K |
| 2026-06-18 | KRW 6.440,00 | -%3,16 | KRW 6.650,00 | KRW 6.700,00 | KRW 6.410,00 | 17,50K |
| 2026-06-17 | KRW 6.650,00 | -%0,15 | KRW 6.660,00 | KRW 6.690,00 | KRW 6.470,00 | 14,36K |
| 2026-06-16 | KRW 6.660,00 | -%2,20 | KRW 6.840,00 | KRW 6.850,00 | KRW 6.540,00 | 21,41K |
| 2026-06-15 | KRW 6.810,00 | +%1,04 | KRW 6.810,00 | KRW 6.880,00 | KRW 6.730,00 | 14,74K |
| 2026-06-12 | KRW 6.740,00 | +%1,81 | KRW 6.620,00 | KRW 6.950,00 | KRW 6.620,00 | 25,01K |
| 2026-06-11 | KRW 6.620,00 | +%1,38 | KRW 6.530,00 | KRW 6.760,00 | KRW 6.350,00 | 16,52K |
| 2026-06-10 | KRW 6.530,00 | +%0,15 | KRW 6.340,00 | KRW 6.530,00 | KRW 6.260,00 | 125 |
| 2026-06-09 | KRW 6.520,00 | +%1,09 | KRW 6.450,00 | KRW 6.670,00 | KRW 6.300,00 | 30,00K |
| 2026-06-08 | KRW 6.450,00 | -%3,44 | KRW 6.120,00 | KRW 6.640,00 | KRW 6.120,00 | 27,37K |
| 2026-06-05 | KRW 6.680,00 | -%0,45 | KRW 6.680,00 | KRW 7.240,00 | KRW 6.500,00 | 67,86K |
| 2026-06-04 | KRW 6.710,00 | -%15,38 | KRW 8.230,00 | KRW 8.290,00 | KRW 6.650,00 | 352,89K |
| 2026-06-02 | KRW 7.930,00 | +%30,00 | KRW 6.250,00 | KRW 7.930,00 | KRW 6.220,00 | 161,47K |
| 2026-06-01 | KRW 6.100,00 | -%6,58 | KRW 6.450,00 | KRW 6.520,00 | KRW 6.060,00 | 50,33K |
| 2026-05-29 | KRW 6.530,00 | -%2,68 | KRW 6.660,00 | KRW 6.800,00 | KRW 6.520,00 | 12,03K |
| 2026-05-28 | KRW 6.710,00 | -%0,74 | KRW 6.760,00 | KRW 6.850,00 | KRW 6.630,00 | 23,57K |
| 2026-05-27 | KRW 6.760,00 | -%5,85 | KRW 7.180,00 | KRW 7.180,00 | KRW 6.700,00 | 41,78K |
| 2026-05-26 | KRW 7.180,00 | -%2,71 | KRW 7.400,00 | KRW 7.540,00 | KRW 7.150,00 | 13,73K |
| 2026-05-22 | KRW 7.380,00 | +%4,09 | KRW 7.090,00 | KRW 7.420,00 | KRW 7.090,00 | 19,79K |