Sang-A Frontec Co Ltd 089980
KRX · Güney Kore · Elektronik Teknoloji
KRW 16.510,00+240,00 (+%1,48)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 16.270,00 | +%1,24 | KRW 16.090,00 | KRW 16.320,00 | KRW 15.900,00 | 29,10K |
| 2026-09-30 | KRW 16.070,00 | +%2,88 | KRW 16.110,00 | KRW 16.270,00 | KRW 15.850,00 | 30,68K |
| 2026-09-29 | KRW 15.620,00 | -%2,25 | KRW 16.190,00 | KRW 16.190,00 | KRW 15.450,00 | 23,02K |
| 2026-09-28 | KRW 15.980,00 | +%4,24 | KRW 15.480,00 | KRW 16.140,00 | KRW 15.410,00 | 46,22K |
| 2026-09-23 | KRW 15.330,00 | -%1,41 | KRW 15.600,00 | KRW 15.720,00 | KRW 15.320,00 | 26,84K |
| 2026-09-22 | KRW 15.550,00 | -%1,95 | KRW 15.950,00 | KRW 16.050,00 | KRW 15.550,00 | 42,22K |
| 2026-09-21 | KRW 15.860,00 | -%5,82 | KRW 16.500,00 | KRW 16.520,00 | KRW 15.780,00 | 73,17K |
| 2026-09-18 | KRW 16.840,00 | +%12,12 | KRW 18.640,00 | KRW 18.640,00 | KRW 16.530,00 | 425,62K |
| 2026-09-17 | KRW 15.020,00 | +%1,01 | KRW 15.050,00 | KRW 15.240,00 | KRW 14.890,00 | 14,03K |
| 2026-09-16 | KRW 14.870,00 | +%0,61 | KRW 15.060,00 | KRW 15.060,00 | KRW 14.640,00 | 6,49K |
| 2026-09-15 | KRW 14.780,00 | -%0,07 | KRW 14.710,00 | KRW 15.260,00 | KRW 14.680,00 | 10,54K |
| 2026-09-14 | KRW 14.790,00 | -%1,07 | KRW 15.080,00 | KRW 15.080,00 | KRW 14.370,00 | 10,29K |
| 2026-09-11 | KRW 14.950,00 | -%1,97 | KRW 15.250,00 | KRW 15.250,00 | KRW 14.910,00 | 11,37K |
| 2026-09-10 | KRW 15.250,00 | -%0,33 | KRW 15.450,00 | KRW 15.450,00 | KRW 15.100,00 | 12,04K |
| 2026-09-09 | KRW 15.300,00 | +%3,73 | KRW 14.910,00 | KRW 15.420,00 | KRW 14.870,00 | 32,85K |
| 2026-09-08 | KRW 14.750,00 | -%1,99 | KRW 15.190,00 | KRW 15.190,00 | KRW 14.590,00 | 9,23K |
| 2026-09-07 | KRW 15.050,00 | +%0,20 | KRW 15.200,00 | KRW 15.200,00 | KRW 14.980,00 | 5,94K |
| 2026-09-04 | KRW 15.020,00 | +%3,09 | KRW 15.030,00 | KRW 15.100,00 | KRW 14.360,00 | 11,41K |
| 2026-09-03 | KRW 14.570,00 | -%0,88 | KRW 15.020,00 | KRW 15.020,00 | KRW 14.550,00 | 14,47K |
| 2026-09-02 | KRW 14.700,00 | -%3,54 | KRW 15.150,00 | KRW 15.150,00 | KRW 14.640,00 | 11,01K |
| 2026-09-01 | KRW 15.240,00 | +%0,53 | KRW 15.170,00 | KRW 15.370,00 | KRW 15.030,00 | 16,24K |
| 2026-08-31 | KRW 15.160,00 | +%0,40 | KRW 15.360,00 | KRW 15.360,00 | KRW 13.950,00 | 21,29K |
| 2026-08-28 | KRW 15.100,00 | %0,00 | KRW 15.170,00 | KRW 15.330,00 | KRW 14.250,00 | 11,34K |
| 2026-08-27 | KRW 15.100,00 | +%0,60 | KRW 15.090,00 | KRW 15.370,00 | KRW 14.970,00 | 26,66K |
| 2026-08-26 | KRW 15.010,00 | -%0,07 | KRW 15.020,00 | KRW 15.250,00 | KRW 14.700,00 | 18,81K |
| 2026-08-25 | KRW 15.020,00 | +%4,52 | KRW 14.360,00 | KRW 15.070,00 | KRW 13.910,00 | 15,25K |
| 2026-08-24 | KRW 14.370,00 | +%3,16 | KRW 13.930,00 | KRW 14.490,00 | KRW 13.930,00 | 10,97K |
| 2026-08-21 | KRW 13.930,00 | -%4,20 | KRW 14.540,00 | KRW 14.540,00 | KRW 13.880,00 | 19,36K |
| 2026-08-20 | KRW 14.540,00 | +%4,01 | KRW 14.230,00 | KRW 14.740,00 | KRW 14.230,00 | 27,10K |
| 2026-08-19 | KRW 13.980,00 | -%2,85 | KRW 14.110,00 | KRW 14.450,00 | KRW 13.920,00 | 19,16K |
| 2026-08-18 | KRW 14.390,00 | -%4,58 | KRW 15.210,00 | KRW 15.290,00 | KRW 14.340,00 | 28,00K |
| 2026-08-14 | KRW 15.080,00 | +%1,62 | KRW 14.910,00 | KRW 15.400,00 | KRW 14.770,00 | 21,43K |
| 2026-08-13 | KRW 14.840,00 | -%0,34 | KRW 15.370,00 | KRW 15.380,00 | KRW 14.730,00 | 31,30K |
| 2026-08-12 | KRW 14.890,00 | +%1,43 | KRW 14.820,00 | KRW 15.000,00 | KRW 14.530,00 | 27,24K |
| 2026-08-11 | KRW 14.680,00 | +%1,52 | KRW 14.310,00 | KRW 14.700,00 | KRW 14.200,00 | 15,41K |
| 2026-08-10 | KRW 14.460,00 | +%6,56 | KRW 14.000,00 | KRW 14.530,00 | KRW 13.890,00 | 34,91K |
| 2026-08-07 | KRW 13.570,00 | -%1,60 | KRW 13.850,00 | KRW 14.170,00 | KRW 13.300,00 | 26,94K |
| 2026-08-06 | KRW 13.790,00 | -%0,72 | KRW 13.730,00 | KRW 13.990,00 | KRW 13.300,00 | 25,40K |
| 2026-08-05 | KRW 13.890,00 | +%3,89 | KRW 14.170,00 | KRW 14.170,00 | KRW 13.680,00 | 31,08K |
| 2026-08-04 | KRW 13.370,00 | +%4,62 | KRW 13.880,00 | KRW 13.880,00 | KRW 12.810,00 | 25,18K |
| 2026-08-03 | KRW 12.780,00 | -%0,78 | KRW 12.760,00 | KRW 13.300,00 | KRW 12.430,00 | 29,44K |
| 2026-07-31 | KRW 12.880,00 | +%10,09 | KRW 12.000,00 | KRW 12.880,00 | KRW 12.000,00 | 38,96K |
| 2026-07-30 | KRW 11.700,00 | +%1,74 | KRW 10.600,00 | KRW 12.150,00 | KRW 10.600,00 | 32,98K |
| 2026-07-29 | KRW 11.500,00 | -%10,37 | KRW 12.830,00 | KRW 13.020,00 | KRW 11.400,00 | 73,28K |
| 2026-07-28 | KRW 12.830,00 | -%7,16 | KRW 13.650,00 | KRW 13.650,00 | KRW 12.680,00 | 38,77K |
| 2026-07-27 | KRW 13.820,00 | +%1,47 | KRW 13.850,00 | KRW 13.920,00 | KRW 13.570,00 | 14,97K |
| 2026-07-24 | KRW 13.620,00 | -%3,20 | KRW 13.930,00 | KRW 14.100,00 | KRW 13.600,00 | 39,67K |
| 2026-07-23 | KRW 14.070,00 | +%5,63 | KRW 13.230,00 | KRW 14.110,00 | KRW 13.230,00 | 31,19K |
| 2026-07-22 | KRW 13.320,00 | +%1,91 | KRW 13.320,00 | KRW 13.800,00 | KRW 13.080,00 | 25,78K |
| 2026-07-21 | KRW 13.070,00 | +%0,54 | KRW 12.840,00 | KRW 13.540,00 | KRW 12.100,00 | 57,71K |
| 2026-07-20 | KRW 13.000,00 | -%4,97 | KRW 13.500,00 | KRW 13.800,00 | KRW 12.940,00 | 32,69K |
| 2026-07-16 | KRW 13.680,00 | -%2,49 | KRW 14.240,00 | KRW 14.240,00 | KRW 13.440,00 | 14,43K |
| 2026-07-15 | KRW 14.030,00 | +%4,70 | KRW 13.610,00 | KRW 14.360,00 | KRW 13.610,00 | 36,60K |
| 2026-07-14 | KRW 13.400,00 | -%2,55 | KRW 13.530,00 | KRW 13.790,00 | KRW 13.020,00 | 47,48K |
| 2026-07-13 | KRW 13.750,00 | -%5,63 | KRW 14.750,00 | KRW 15.000,00 | KRW 13.700,00 | 34,94K |
| 2026-07-10 | KRW 14.570,00 | +%6,43 | KRW 13.980,00 | KRW 14.780,00 | KRW 13.820,00 | 27,80K |
| 2026-07-09 | KRW 13.690,00 | -%1,01 | KRW 13.760,00 | KRW 14.270,00 | KRW 13.510,00 | 35,94K |
| 2026-07-08 | KRW 13.830,00 | -%5,14 | KRW 14.230,00 | KRW 14.740,00 | KRW 13.710,00 | 41,14K |
| 2026-07-07 | KRW 14.580,00 | -%4,58 | KRW 15.160,00 | KRW 15.490,00 | KRW 14.550,00 | 37,60K |
| 2026-07-06 | KRW 15.280,00 | -%1,67 | KRW 15.600,00 | KRW 15.770,00 | KRW 14.980,00 | 24,96K |
| 2026-07-03 | KRW 15.540,00 | +%0,71 | KRW 15.700,00 | KRW 15.700,00 | KRW 14.860,00 | 32,90K |
| 2026-07-02 | KRW 15.430,00 | -%4,87 | KRW 16.220,00 | KRW 16.230,00 | KRW 15.250,00 | 35,02K |
| 2026-07-01 | KRW 16.220,00 | +%1,31 | KRW 16.500,00 | KRW 16.810,00 | KRW 16.000,00 | 30,19K |
| 2026-06-30 | KRW 16.010,00 | -%1,60 | KRW 16.600,00 | KRW 16.600,00 | KRW 15.980,00 | 19,73K |
| 2026-06-29 | KRW 16.270,00 | +%7,18 | KRW 14.980,00 | KRW 16.520,00 | KRW 14.980,00 | 35,04K |
| 2026-06-26 | KRW 15.180,00 | -%5,13 | KRW 15.740,00 | KRW 15.990,00 | KRW 14.800,00 | 45,08K |
| 2026-06-25 | KRW 16.000,00 | -%1,23 | KRW 16.300,00 | KRW 16.640,00 | KRW 15.860,00 | 50,96K |
| 2026-06-24 | KRW 16.200,00 | +%1,25 | KRW 15.850,00 | KRW 17.350,00 | KRW 15.820,00 | 57,26K |
| 2026-06-23 | KRW 16.000,00 | -%8,05 | KRW 16.850,00 | KRW 17.380,00 | KRW 16.000,00 | 61,90K |
| 2026-06-22 | KRW 17.400,00 | -%3,17 | KRW 17.930,00 | KRW 18.280,00 | KRW 17.120,00 | 54,16K |
| 2026-06-19 | KRW 17.970,00 | -%3,96 | KRW 18.630,00 | KRW 18.800,00 | KRW 17.220,00 | 36,44K |
| 2026-06-18 | KRW 18.710,00 | -%5,46 | KRW 20.350,00 | KRW 20.350,00 | KRW 18.580,00 | 58,42K |
| 2026-06-17 | KRW 19.790,00 | -%1,30 | KRW 20.050,00 | KRW 20.250,00 | KRW 19.670,00 | 64,59K |
| 2026-06-16 | KRW 20.050,00 | +%2,45 | KRW 19.900,00 | KRW 20.250,00 | KRW 19.360,00 | 48,45K |
| 2026-06-15 | KRW 19.570,00 | +%5,61 | KRW 19.000,00 | KRW 19.770,00 | KRW 18.780,00 | 62,30K |
| 2026-06-12 | KRW 18.530,00 | +%4,22 | KRW 18.310,00 | KRW 19.000,00 | KRW 18.310,00 | 51,57K |
| 2026-06-11 | KRW 17.780,00 | +%0,79 | KRW 17.450,00 | KRW 17.780,00 | KRW 17.030,00 | 50,78K |
| 2026-06-10 | KRW 17.640,00 | -%1,45 | KRW 17.800,00 | KRW 18.200,00 | KRW 17.300,00 | 36,07K |
| 2026-06-09 | KRW 17.900,00 | +%4,68 | KRW 17.130,00 | KRW 18.070,00 | KRW 17.000,00 | 50,10K |
| 2026-06-08 | KRW 17.100,00 | -%9,95 | KRW 18.240,00 | KRW 18.300,00 | KRW 17.000,00 | 87,19K |
| 2026-06-05 | KRW 18.990,00 | -%5,05 | KRW 19.310,00 | KRW 19.950,00 | KRW 18.610,00 | 49,89K |
| 2026-06-04 | KRW 20.000,00 | +%1,21 | KRW 19.310,00 | KRW 20.300,00 | KRW 19.160,00 | 55,74K |
| 2026-06-02 | KRW 19.760,00 | -%3,37 | KRW 19.600,00 | KRW 20.100,00 | KRW 19.010,00 | 136,19K |
| 2026-06-01 | KRW 20.450,00 | %0,00 | KRW 20.300,00 | KRW 21.050,00 | KRW 19.500,00 | 98,03K |
| 2026-05-29 | KRW 20.450,00 | -%5,32 | KRW 21.800,00 | KRW 22.150,00 | KRW 20.300,00 | 81,28K |
| 2026-05-28 | KRW 21.600,00 | -%4,00 | KRW 22.800,00 | KRW 23.150,00 | KRW 20.650,00 | 86,41K |
| 2026-05-27 | KRW 22.500,00 | -%6,64 | KRW 23.600,00 | KRW 23.800,00 | KRW 22.400,00 | 84,57K |
| 2026-05-26 | KRW 24.100,00 | +%4,56 | KRW 23.500,00 | KRW 24.850,00 | KRW 23.350,00 | 153,29K |
| 2026-05-22 | KRW 23.050,00 | +%5,25 | KRW 22.400,00 | KRW 23.400,00 | KRW 22.250,00 | 91,18K |
| 2026-05-21 | KRW 21.900,00 | +%2,34 | KRW 21.650,00 | KRW 22.350,00 | KRW 21.650,00 | 70,98K |