Satrec Initiative Co., Ltd. 099320
KRX · Güney Kore · Elektronik Teknoloji
KRW 81.500,00+2.600,00 (+%3,30)
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 80.500,00 | +%2,03 | KRW 79.600,00 | KRW 82.500,00 | KRW 79.000,00 | 11,40K |
| 2026-10-01 | KRW 78.900,00 | +%4,64 | KRW 75.700,00 | KRW 79.200,00 | KRW 75.000,00 | 59,19K |
| 2026-09-30 | KRW 75.400,00 | -%4,44 | KRW 79.600,00 | KRW 80.700,00 | KRW 75.200,00 | 62,46K |
| 2026-09-29 | KRW 78.900,00 | -%1,38 | KRW 79.200,00 | KRW 82.000,00 | KRW 76.100,00 | 64,68K |
| 2026-09-28 | KRW 80.000,00 | +%2,70 | KRW 78.500,00 | KRW 83.100,00 | KRW 77.500,00 | 76,08K |
| 2026-09-23 | KRW 77.900,00 | +%0,39 | KRW 77.500,00 | KRW 79.600,00 | KRW 76.300,00 | 46,48K |
| 2026-09-22 | KRW 77.600,00 | +%3,47 | KRW 76.500,00 | KRW 79.600,00 | KRW 76.100,00 | 67,54K |
| 2026-09-21 | KRW 75.000,00 | -%4,58 | KRW 78.100,00 | KRW 78.300,00 | KRW 74.600,00 | 39,66K |
| 2026-09-18 | KRW 78.600,00 | +%0,38 | KRW 79.200,00 | KRW 79.800,00 | KRW 77.300,00 | 51,71K |
| 2026-09-17 | KRW 78.300,00 | +%4,82 | KRW 76.200,00 | KRW 80.000,00 | KRW 76.200,00 | 73,64K |
| 2026-09-16 | KRW 74.700,00 | +%3,46 | KRW 73.300,00 | KRW 75.000,00 | KRW 71.700,00 | 34,26K |
| 2026-09-15 | KRW 72.200,00 | +%1,98 | KRW 71.200,00 | KRW 73.600,00 | KRW 69.400,00 | 38,27K |
| 2026-09-14 | KRW 70.800,00 | +%0,71 | KRW 70.200,00 | KRW 73.100,00 | KRW 69.600,00 | 47,88K |
| 2026-09-11 | KRW 70.300,00 | -%2,36 | KRW 69.600,00 | KRW 71.200,00 | KRW 69.500,00 | 23,79K |
| 2026-09-10 | KRW 72.000,00 | +%0,14 | KRW 70.600,00 | KRW 72.000,00 | KRW 69.200,00 | 27,27K |
| 2026-09-09 | KRW 71.900,00 | +%1,70 | KRW 71.200,00 | KRW 73.200,00 | KRW 70.900,00 | 21,07K |
| 2026-09-08 | KRW 70.700,00 | +%1,29 | KRW 70.500,00 | KRW 72.900,00 | KRW 70.200,00 | 36,47K |
| 2026-09-07 | KRW 69.800,00 | -%1,27 | KRW 71.300,00 | KRW 71.600,00 | KRW 69.200,00 | 25,88K |
| 2026-09-04 | KRW 70.700,00 | +%4,90 | KRW 68.000,00 | KRW 71.800,00 | KRW 68.000,00 | 42,76K |
| 2026-09-03 | KRW 67.400,00 | -%3,16 | KRW 69.600,00 | KRW 69.700,00 | KRW 66.600,00 | 40,31K |
| 2026-09-02 | KRW 69.600,00 | -%2,52 | KRW 69.400,00 | KRW 70.500,00 | KRW 67.600,00 | 34,17K |
| 2026-09-01 | KRW 71.400,00 | -%2,33 | KRW 72.600,00 | KRW 73.300,00 | KRW 70.300,00 | 36,64K |
| 2026-08-31 | KRW 73.100,00 | -%1,88 | KRW 72.500,00 | KRW 74.200,00 | KRW 70.200,00 | 34,56K |
| 2026-08-28 | KRW 74.500,00 | +%0,40 | KRW 75.200,00 | KRW 75.400,00 | KRW 72.900,00 | 32,85K |
| 2026-08-27 | KRW 74.200,00 | +%3,20 | KRW 71.600,00 | KRW 74.300,00 | KRW 71.600,00 | 35,31K |
| 2026-08-26 | KRW 71.900,00 | %0,00 | KRW 71.200,00 | KRW 73.000,00 | KRW 69.700,00 | 26,45K |
| 2026-08-25 | KRW 71.900,00 | +%1,13 | KRW 69.800,00 | KRW 71.900,00 | KRW 66.800,00 | 38,76K |
| 2026-08-24 | KRW 71.100,00 | +%2,45 | KRW 69.700,00 | KRW 72.300,00 | KRW 69.300,00 | 32,63K |
| 2026-08-21 | KRW 69.400,00 | -%7,84 | KRW 72.600,00 | KRW 73.100,00 | KRW 68.600,00 | 49,00K |
| 2026-08-20 | KRW 75.300,00 | -%2,08 | KRW 77.000,00 | KRW 77.900,00 | KRW 75.000,00 | 27,44K |
| 2026-08-19 | KRW 76.900,00 | -%0,65 | KRW 75.100,00 | KRW 79.300,00 | KRW 74.100,00 | 39,34K |
| 2026-08-18 | KRW 77.400,00 | -%4,91 | KRW 81.400,00 | KRW 83.500,00 | KRW 76.700,00 | 46,95K |
| 2026-08-14 | KRW 81.400,00 | -%0,61 | KRW 82.000,00 | KRW 82.600,00 | KRW 78.800,00 | 38,53K |
| 2026-08-13 | KRW 81.900,00 | -%0,36 | KRW 84.000,00 | KRW 86.400,00 | KRW 81.300,00 | 40,89K |
| 2026-08-12 | KRW 82.200,00 | +%4,85 | KRW 77.700,00 | KRW 82.400,00 | KRW 76.100,00 | 49,87K |
| 2026-08-11 | KRW 78.400,00 | -%4,16 | KRW 79.300,00 | KRW 80.900,00 | KRW 76.000,00 | 47,70K |
| 2026-08-10 | KRW 81.800,00 | +%9,36 | KRW 82.200,00 | KRW 82.300,00 | KRW 76.600,00 | 85,57K |
| 2026-08-07 | KRW 74.800,00 | +%0,40 | KRW 75.000,00 | KRW 78.300,00 | KRW 72.600,00 | 50,09K |
| 2026-08-06 | KRW 74.500,00 | +%0,95 | KRW 73.000,00 | KRW 76.000,00 | KRW 70.500,00 | 65,96K |
| 2026-08-05 | KRW 73.800,00 | +%0,68 | KRW 72.600,00 | KRW 74.700,00 | KRW 71.500,00 | 58,63K |
| 2026-08-04 | KRW 73.300,00 | +%9,57 | KRW 68.000,00 | KRW 73.900,00 | KRW 68.000,00 | 70,70K |
| 2026-08-03 | KRW 66.900,00 | +%4,04 | KRW 62.700,00 | KRW 69.700,00 | KRW 61.100,00 | 56,98K |
| 2026-07-31 | KRW 64.300,00 | +%11,63 | KRW 59.500,00 | KRW 65.900,00 | KRW 59.500,00 | 70,08K |
| 2026-07-30 | KRW 57.600,00 | -%6,04 | KRW 58.200,00 | KRW 62.500,00 | KRW 57.000,00 | 63,77K |
| 2026-07-29 | KRW 61.300,00 | -%10,64 | KRW 68.600,00 | KRW 71.400,00 | KRW 55.800,00 | 136,36K |
| 2026-07-28 | KRW 68.600,00 | -%8,78 | KRW 71.000,00 | KRW 72.200,00 | KRW 67.700,00 | 53,60K |
| 2026-07-27 | KRW 75.200,00 | -%4,45 | KRW 80.900,00 | KRW 80.900,00 | KRW 74.000,00 | 42,11K |
| 2026-07-24 | KRW 78.700,00 | -%7,63 | KRW 84.200,00 | KRW 86.000,00 | KRW 78.000,00 | 41,61K |
| 2026-07-23 | KRW 85.200,00 | +%8,95 | KRW 78.800,00 | KRW 85.700,00 | KRW 78.300,00 | 57,01K |
| 2026-07-22 | KRW 78.200,00 | +%5,39 | KRW 78.500,00 | KRW 84.000,00 | KRW 77.100,00 | 55,92K |
| 2026-07-21 | KRW 74.200,00 | %0,00 | KRW 74.300,00 | KRW 75.400,00 | KRW 71.400,00 | 49,82K |
| 2026-07-20 | KRW 74.200,00 | -%4,75 | KRW 77.900,00 | KRW 79.900,00 | KRW 72.500,00 | 55,30K |
| 2026-07-16 | KRW 77.900,00 | -%3,47 | KRW 80.700,00 | KRW 80.700,00 | KRW 77.100,00 | 32,63K |
| 2026-07-15 | KRW 80.700,00 | +%9,80 | KRW 74.000,00 | KRW 81.800,00 | KRW 74.000,00 | 53,67K |
| 2026-07-14 | KRW 73.500,00 | -%5,77 | KRW 77.800,00 | KRW 78.500,00 | KRW 70.100,00 | 57,00K |
| 2026-07-13 | KRW 78.000,00 | -%11,46 | KRW 88.200,00 | KRW 90.100,00 | KRW 77.200,00 | 45,08K |
| 2026-07-10 | KRW 88.100,00 | +%10,82 | KRW 80.400,00 | KRW 90.700,00 | KRW 80.000,00 | 79,33K |
| 2026-07-09 | KRW 79.500,00 | +%5,86 | KRW 77.000,00 | KRW 84.200,00 | KRW 76.950,00 | 56,40K |
| 2026-07-08 | KRW 75.100,00 | -%7,40 | KRW 79.900,00 | KRW 79.900,00 | KRW 73.700,00 | 48,61K |
| 2026-07-07 | KRW 81.100,00 | -%10,19 | KRW 86.500,00 | KRW 90.000,00 | KRW 78.400,00 | 69,18K |
| 2026-07-06 | KRW 90.300,00 | +%5,37 | KRW 88.400,00 | KRW 94.600,00 | KRW 87.500,00 | 95,24K |
| 2026-07-03 | KRW 85.700,00 | +%3,13 | KRW 84.000,00 | KRW 86.500,00 | KRW 79.100,00 | 40,32K |
| 2026-07-02 | KRW 83.100,00 | -%10,65 | KRW 91.000,00 | KRW 91.000,00 | KRW 83.000,00 | 42,83K |
| 2026-07-01 | KRW 93.000,00 | +%3,10 | KRW 91.300,00 | KRW 95.300,00 | KRW 88.000,00 | 48,27K |
| 2026-06-30 | KRW 90.200,00 | +%0,33 | KRW 91.400,00 | KRW 93.000,00 | KRW 87.200,00 | 44,99K |
| 2026-06-29 | KRW 89.900,00 | +%12,66 | KRW 79.000,00 | KRW 91.000,00 | KRW 78.300,00 | 93,06K |
| 2026-06-26 | KRW 79.800,00 | -%6,01 | KRW 83.000,00 | KRW 84.900,00 | KRW 75.900,00 | 103,99K |
| 2026-06-25 | KRW 84.900,00 | -%8,12 | KRW 90.100,00 | KRW 92.000,00 | KRW 83.500,00 | 87,23K |
| 2026-06-24 | KRW 92.400,00 | +%2,78 | KRW 87.100,00 | KRW 93.700,00 | KRW 86.600,00 | 74,98K |
| 2026-06-23 | KRW 89.900,00 | -%14,38 | KRW 99.000,00 | KRW 103.600,00 | KRW 89.000,00 | 111,48K |
| 2026-06-22 | KRW 105.000,00 | -%1,96 | KRW 104.400,00 | KRW 106.600,00 | KRW 101.000,00 | 58,92K |
| 2026-06-19 | KRW 107.100,00 | -%3,95 | KRW 108.700,00 | KRW 112.600,00 | KRW 105.100,00 | 99,35K |
| 2026-06-18 | KRW 111.500,00 | -%3,21 | KRW 113.900,00 | KRW 114.100,00 | KRW 106.800,00 | 82,71K |
| 2026-06-17 | KRW 115.200,00 | +%4,63 | KRW 112.100,00 | KRW 118.200,00 | KRW 103.400,00 | 97,87K |
| 2026-06-16 | KRW 110.100,00 | +%1,94 | KRW 110.100,00 | KRW 117.500,00 | KRW 107.300,00 | 160,18K |
| 2026-06-15 | KRW 108.000,00 | -%8,32 | KRW 119.000,00 | KRW 120.700,00 | KRW 102.500,00 | 232,63K |
| 2026-06-12 | KRW 117.800,00 | +%3,61 | KRW 122.800,00 | KRW 126.800,00 | KRW 114.600,00 | 239,96K |
| 2026-06-11 | KRW 113.700,00 | +%0,98 | KRW 111.500,00 | KRW 117.900,00 | KRW 102.000,00 | 432,65K |
| 2026-06-10 | KRW 112.600,00 | +%0,18 | KRW 113.500,00 | KRW 115.600,00 | KRW 108.500,00 | 93,68K |
| 2026-06-09 | KRW 112.400,00 | +%3,69 | KRW 109.300,00 | KRW 117.400,00 | KRW 109.300,00 | 98,59K |
| 2026-06-08 | KRW 108.400,00 | -%9,21 | KRW 105.000,00 | KRW 113.900,00 | KRW 105.000,00 | 104,13K |
| 2026-06-05 | KRW 119.400,00 | -%4,48 | KRW 123.600,00 | KRW 123.600,00 | KRW 116.000,00 | 117,11K |
| 2026-06-04 | KRW 125.000,00 | -%3,40 | KRW 130.700,00 | KRW 132.900,00 | KRW 124.000,00 | 61,95K |
| 2026-06-02 | KRW 129.400,00 | -%1,15 | KRW 122.000,00 | KRW 129.500,00 | KRW 119.600,00 | 132,35K |
| 2026-06-01 | KRW 130.900,00 | -%2,09 | KRW 130.000,00 | KRW 136.100,00 | KRW 121.200,00 | 157,63K |
| 2026-05-29 | KRW 133.700,00 | -%4,43 | KRW 144.700,00 | KRW 149.000,00 | KRW 130.400,00 | 173,35K |
| 2026-05-28 | KRW 139.900,00 | -%3,18 | KRW 145.000,00 | KRW 145.300,00 | KRW 135.000,00 | 96,93K |
| 2026-05-27 | KRW 144.500,00 | -%5,80 | KRW 156.500,00 | KRW 156.600,00 | KRW 143.300,00 | 147,83K |
| 2026-05-26 | KRW 153.400,00 | -%0,58 | KRW 157.500,00 | KRW 168.000,00 | KRW 152.000,00 | 145,73K |
| 2026-05-22 | KRW 154.300,00 | +%4,26 | KRW 149.400,00 | KRW 155.500,00 | KRW 145.700,00 | 104,93K |