SUNJIN BEAUTY SCIENCE CO. LTD. 086710
KRX · Güney Kore · Proses Endüstrileri
KRW 6.950,00+100,00 (+%1,46)
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 6.950,00 | +%1,46 | KRW 6.870,00 | KRW 6.970,00 | KRW 6.870,00 | 7,12K |
| 2026-10-01 | KRW 6.850,00 | %0,00 | KRW 6.800,00 | KRW 6.910,00 | KRW 6.800,00 | 6,95K |
| 2026-09-30 | KRW 6.850,00 | +%0,44 | KRW 6.820,00 | KRW 6.980,00 | KRW 6.800,00 | 4,74K |
| 2026-09-29 | KRW 6.820,00 | +%0,29 | KRW 6.900,00 | KRW 6.900,00 | KRW 6.670,00 | 4,13K |
| 2026-09-28 | KRW 6.800,00 | +%0,15 | KRW 6.790,00 | KRW 6.890,00 | KRW 6.780,00 | 4,26K |
| 2026-09-23 | KRW 6.790,00 | +%0,30 | KRW 6.960,00 | KRW 6.960,00 | KRW 6.650,00 | 2,30K |
| 2026-09-22 | KRW 6.770,00 | +%0,15 | KRW 6.770,00 | KRW 6.880,00 | KRW 6.740,00 | 4,17K |
| 2026-09-21 | KRW 6.760,00 | -%0,44 | KRW 6.970,00 | KRW 6.970,00 | KRW 6.740,00 | 6,26K |
| 2026-09-18 | KRW 6.790,00 | +%0,30 | KRW 7.000,00 | KRW 7.000,00 | KRW 6.710,00 | 5,02K |
| 2026-09-17 | KRW 6.770,00 | +%0,59 | KRW 6.750,00 | KRW 6.820,00 | KRW 6.680,00 | 2,29K |
| 2026-09-16 | KRW 6.730,00 | -%0,59 | KRW 6.970,00 | KRW 6.970,00 | KRW 6.620,00 | 2,74K |
| 2026-09-15 | KRW 6.770,00 | -%0,73 | KRW 6.800,00 | KRW 6.980,00 | KRW 6.710,00 | 5,42K |
| 2026-09-14 | KRW 6.820,00 | -%1,73 | KRW 6.940,00 | KRW 6.970,00 | KRW 6.720,00 | 3,76K |
| 2026-09-11 | KRW 6.940,00 | -%0,72 | KRW 7.060,00 | KRW 7.060,00 | KRW 6.800,00 | 8,59K |
| 2026-09-10 | KRW 6.990,00 | %0,00 | KRW 7.020,00 | KRW 7.050,00 | KRW 6.910,00 | 8,63K |
| 2026-09-09 | KRW 6.990,00 | +%0,14 | KRW 6.980,00 | KRW 7.040,00 | KRW 6.920,00 | 6,66K |
| 2026-09-08 | KRW 6.980,00 | -%0,57 | KRW 6.930,00 | KRW 7.100,00 | KRW 6.930,00 | 7,06K |
| 2026-09-07 | KRW 7.020,00 | -%2,09 | KRW 7.170,00 | KRW 7.170,00 | KRW 6.980,00 | 16,55K |
| 2026-09-04 | KRW 7.170,00 | -%0,55 | KRW 7.160,00 | KRW 7.400,00 | KRW 7.090,00 | 9,35K |
| 2026-09-03 | KRW 7.210,00 | -%5,26 | KRW 7.690,00 | KRW 7.720,00 | KRW 7.150,00 | 52,52K |
| 2026-09-02 | KRW 7.610,00 | -%3,55 | KRW 7.730,00 | KRW 7.880,00 | KRW 7.550,00 | 10,45K |
| 2026-09-01 | KRW 7.890,00 | -%1,50 | KRW 8.010,00 | KRW 8.030,00 | KRW 7.670,00 | 11,34K |
| 2026-08-31 | KRW 8.010,00 | -%2,08 | KRW 8.120,00 | KRW 8.270,00 | KRW 7.910,00 | 8,10K |
| 2026-08-28 | KRW 8.180,00 | +%3,94 | KRW 7.890,00 | KRW 8.250,00 | KRW 7.790,00 | 17,77K |
| 2026-08-27 | KRW 7.870,00 | -%3,20 | KRW 8.070,00 | KRW 8.130,00 | KRW 7.800,00 | 14,29K |
| 2026-08-26 | KRW 8.130,00 | -%0,12 | KRW 8.140,00 | KRW 8.200,00 | KRW 7.880,00 | 15,46K |
| 2026-08-25 | KRW 8.140,00 | +%2,26 | KRW 7.900,00 | KRW 8.200,00 | KRW 7.480,00 | 9,39K |
| 2026-08-24 | KRW 7.960,00 | +%2,18 | KRW 7.830,00 | KRW 8.080,00 | KRW 7.790,00 | 14,19K |
| 2026-08-21 | KRW 7.790,00 | -%0,13 | KRW 7.750,00 | KRW 8.090,00 | KRW 7.660,00 | 13,61K |
| 2026-08-20 | KRW 7.800,00 | %0,00 | KRW 7.770,00 | KRW 7.880,00 | KRW 7.620,00 | 26,81K |
| 2026-08-19 | KRW 7.800,00 | -%2,50 | KRW 8.040,00 | KRW 8.350,00 | KRW 7.730,00 | 21,67K |
| 2026-08-18 | KRW 8.000,00 | -%1,84 | KRW 8.500,00 | KRW 8.500,00 | KRW 7.800,00 | 24,32K |
| 2026-08-14 | KRW 8.150,00 | -%0,61 | KRW 8.250,00 | KRW 8.490,00 | KRW 8.150,00 | 41,35K |
| 2026-08-13 | KRW 8.200,00 | -%1,56 | KRW 8.300,00 | KRW 8.400,00 | KRW 8.200,00 | 25,88K |
| 2026-08-12 | KRW 8.330,00 | +%2,84 | KRW 8.190,00 | KRW 8.770,00 | KRW 8.020,00 | 90,60K |
| 2026-08-11 | KRW 8.100,00 | +%1,89 | KRW 7.950,00 | KRW 8.260,00 | KRW 7.910,00 | 37,47K |
| 2026-08-10 | KRW 7.950,00 | +%2,19 | KRW 7.730,00 | KRW 7.970,00 | KRW 7.730,00 | 15,30K |
| 2026-08-07 | KRW 7.780,00 | +%0,39 | KRW 7.800,00 | KRW 7.910,00 | KRW 7.630,00 | 31,25K |
| 2026-08-06 | KRW 7.750,00 | +%0,78 | KRW 7.690,00 | KRW 7.760,00 | KRW 7.520,00 | 19,12K |
| 2026-08-05 | KRW 7.690,00 | +%0,39 | KRW 7.650,00 | KRW 7.780,00 | KRW 7.630,00 | 15,56K |
| 2026-08-04 | KRW 7.660,00 | +%2,82 | KRW 7.390,00 | KRW 7.750,00 | KRW 7.390,00 | 15,43K |
| 2026-08-03 | KRW 7.450,00 | -%1,46 | KRW 7.560,00 | KRW 7.640,00 | KRW 7.340,00 | 18,10K |
| 2026-07-31 | KRW 7.560,00 | +%3,56 | KRW 7.250,00 | KRW 7.690,00 | KRW 7.250,00 | 35,76K |
| 2026-07-30 | KRW 7.300,00 | +%5,80 | KRW 6.800,00 | KRW 7.590,00 | KRW 6.800,00 | 87,54K |
| 2026-07-29 | KRW 6.900,00 | -%7,26 | KRW 7.440,00 | KRW 7.790,00 | KRW 6.900,00 | 75,87K |
| 2026-07-28 | KRW 7.440,00 | -%3,88 | KRW 7.710,00 | KRW 7.730,00 | KRW 7.310,00 | 47,15K |
| 2026-07-27 | KRW 7.740,00 | +%6,32 | KRW 7.320,00 | KRW 7.740,00 | KRW 7.320,00 | 51,50K |
| 2026-07-24 | KRW 7.280,00 | -%0,14 | KRW 7.240,00 | KRW 7.450,00 | KRW 7.190,00 | 49,56K |
| 2026-07-23 | KRW 7.290,00 | +%6,89 | KRW 6.860,00 | KRW 7.390,00 | KRW 6.860,00 | 53,85K |
| 2026-07-22 | KRW 6.820,00 | +%0,89 | KRW 6.770,00 | KRW 6.960,00 | KRW 6.740,00 | 20,45K |
| 2026-07-21 | KRW 6.760,00 | -%0,15 | KRW 6.690,00 | KRW 6.870,00 | KRW 6.670,00 | 27,11K |
| 2026-07-20 | KRW 6.770,00 | -%4,38 | KRW 7.010,00 | KRW 7.130,00 | KRW 6.770,00 | 24,29K |
| 2026-07-16 | KRW 7.080,00 | -%1,94 | KRW 7.220,00 | KRW 7.870,00 | KRW 7.000,00 | 53,19K |
| 2026-07-15 | KRW 7.220,00 | +%3,74 | KRW 6.960,00 | KRW 7.280,00 | KRW 6.960,00 | 48,70K |
| 2026-07-14 | KRW 6.960,00 | -%4,66 | KRW 7.200,00 | KRW 7.440,00 | KRW 6.800,00 | 45,91K |
| 2026-07-13 | KRW 7.300,00 | +%0,55 | KRW 7.340,00 | KRW 7.640,00 | KRW 7.200,00 | 129,34K |
| 2026-07-10 | KRW 7.260,00 | +%4,31 | KRW 6.910,00 | KRW 7.350,00 | KRW 6.910,00 | 24,75K |
| 2026-07-09 | KRW 6.960,00 | -%2,38 | KRW 7.000,00 | KRW 7.190,00 | KRW 6.850,00 | 45,00K |
| 2026-07-08 | KRW 7.130,00 | -%4,55 | KRW 7.510,00 | KRW 8.250,00 | KRW 7.010,00 | 87,28K |
| 2026-07-07 | KRW 7.470,00 | -%0,27 | KRW 7.490,00 | KRW 7.750,00 | KRW 7.330,00 | 55,42K |
| 2026-07-06 | KRW 7.490,00 | +%0,27 | KRW 7.470,00 | KRW 7.870,00 | KRW 7.310,00 | 38,77K |
| 2026-07-03 | KRW 7.470,00 | -%0,40 | KRW 7.520,00 | KRW 7.750,00 | KRW 7.200,00 | 34,02K |
| 2026-07-02 | KRW 7.500,00 | +%3,16 | KRW 7.300,00 | KRW 7.700,00 | KRW 7.010,00 | 69,17K |
| 2026-07-01 | KRW 7.270,00 | +%9,98 | KRW 7.190,00 | KRW 7.890,00 | KRW 6.930,00 | 93,54K |
| 2026-06-30 | KRW 6.610,00 | -%1,78 | KRW 6.700,00 | KRW 6.890,00 | KRW 6.610,00 | 8,91K |
| 2026-06-29 | KRW 6.730,00 | +%7,17 | KRW 6.030,00 | KRW 6.800,00 | KRW 6.030,00 | 12,88K |
| 2026-06-26 | KRW 6.280,00 | -%6,41 | KRW 6.600,00 | KRW 6.670,00 | KRW 6.000,00 | 31,13K |
| 2026-06-25 | KRW 6.710,00 | +%0,15 | KRW 6.480,00 | KRW 6.970,00 | KRW 6.480,00 | 19,26K |
| 2026-06-24 | KRW 6.700,00 | +%0,15 | KRW 6.640,00 | KRW 6.870,00 | KRW 6.280,00 | 24,75K |
| 2026-06-23 | KRW 6.690,00 | -%5,91 | KRW 7.000,00 | KRW 7.080,00 | KRW 6.610,00 | 42,66K |
| 2026-06-22 | KRW 7.110,00 | -%3,13 | KRW 7.340,00 | KRW 7.380,00 | KRW 6.990,00 | 12,93K |
| 2026-06-19 | KRW 7.340,00 | -%5,17 | KRW 7.520,00 | KRW 7.720,00 | KRW 7.150,00 | 25,01K |
| 2026-06-18 | KRW 7.740,00 | -%3,25 | KRW 7.930,00 | KRW 8.030,00 | KRW 7.490,00 | 23,44K |
| 2026-06-17 | KRW 8.000,00 | -%0,50 | KRW 8.250,00 | KRW 8.250,00 | KRW 7.860,00 | 14,06K |
| 2026-06-16 | KRW 8.040,00 | -%1,95 | KRW 8.250,00 | KRW 8.250,00 | KRW 7.920,00 | 16,33K |
| 2026-06-15 | KRW 8.200,00 | +%1,86 | KRW 8.060,00 | KRW 8.200,00 | KRW 7.990,00 | 18,18K |
| 2026-06-12 | KRW 8.050,00 | +%6,91 | KRW 7.530,00 | KRW 8.270,00 | KRW 7.530,00 | 47,91K |
| 2026-06-11 | KRW 7.530,00 | +%5,17 | KRW 7.010,00 | KRW 7.660,00 | KRW 7.010,00 | 32,82K |
| 2026-06-10 | KRW 7.160,00 | -%0,97 | KRW 7.300,00 | KRW 7.300,00 | KRW 7.020,00 | 10,94K |
| 2026-06-09 | KRW 7.230,00 | +%2,41 | KRW 6.640,00 | KRW 7.290,00 | KRW 6.640,00 | 46,56K |
| 2026-06-08 | KRW 7.060,00 | -%6,37 | KRW 7.450,00 | KRW 7.510,00 | KRW 6.820,00 | 48,09K |
| 2026-06-05 | KRW 7.540,00 | -%4,56 | KRW 7.850,00 | KRW 7.940,00 | KRW 7.510,00 | 25,87K |
| 2026-06-04 | KRW 7.900,00 | +%3,27 | KRW 7.650,00 | KRW 8.050,00 | KRW 7.640,00 | 16,60K |
| 2026-06-02 | KRW 7.650,00 | -%4,61 | KRW 7.900,00 | KRW 8.020,00 | KRW 7.590,00 | 59,04K |
| 2026-06-01 | KRW 8.020,00 | -%1,23 | KRW 8.250,00 | KRW 8.500,00 | KRW 7.500,00 | 56,89K |
| 2026-05-29 | KRW 8.120,00 | -%0,98 | KRW 8.210,00 | KRW 8.290,00 | KRW 7.950,00 | 40,99K |
| 2026-05-28 | KRW 8.200,00 | -%2,03 | KRW 8.370,00 | KRW 8.410,00 | KRW 8.050,00 | 49,10K |
| 2026-05-27 | KRW 8.370,00 | -%3,79 | KRW 8.700,00 | KRW 8.740,00 | KRW 8.300,00 | 74,89K |
| 2026-05-26 | KRW 8.700,00 | -%2,79 | KRW 9.040,00 | KRW 9.100,00 | KRW 8.650,00 | 57,99K |
| 2026-05-22 | KRW 8.950,00 | +%2,99 | KRW 8.690,00 | KRW 9.040,00 | KRW 8.690,00 | 64,03K |