SNTEnergy Co., Ltd. 100840
KRX · Güney Kore · Üretici İmalatı
KRW 36.300,00-200,00 (-%0,55)
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 35.950,00 | -%1,51 | KRW 36.650,00 | KRW 36.700,00 | KRW 35.750,00 | 69,13K |
| 2026-10-01 | KRW 36.500,00 | -%1,75 | KRW 37.800,00 | KRW 37.900,00 | KRW 35.550,00 | 172,15K |
| 2026-09-30 | KRW 37.150,00 | +%2,34 | KRW 37.950,00 | KRW 38.450,00 | KRW 36.800,00 | 127,43K |
| 2026-09-29 | KRW 36.300,00 | -%2,29 | KRW 36.350,00 | KRW 36.550,00 | KRW 35.200,00 | 132,19K |
| 2026-09-28 | KRW 37.150,00 | +%1,23 | KRW 36.500,00 | KRW 37.900,00 | KRW 36.100,00 | 117,41K |
| 2026-09-23 | KRW 36.700,00 | -%4,68 | KRW 37.900,00 | KRW 37.900,00 | KRW 36.550,00 | 189,45K |
| 2026-09-22 | KRW 38.500,00 | +%4,76 | KRW 37.200,00 | KRW 40.550,00 | KRW 36.500,00 | 589,51K |
| 2026-09-21 | KRW 36.750,00 | +%0,14 | KRW 36.800,00 | KRW 37.350,00 | KRW 36.150,00 | 90,10K |
| 2026-09-18 | KRW 36.700,00 | -%1,74 | KRW 37.600,00 | KRW 37.600,00 | KRW 36.500,00 | 137,62K |
| 2026-09-17 | KRW 37.350,00 | -%2,23 | KRW 38.100,00 | KRW 38.300,00 | KRW 36.600,00 | 252,51K |
| 2026-09-16 | KRW 38.200,00 | +%4,37 | KRW 38.600,00 | KRW 38.800,00 | KRW 37.650,00 | 269,31K |
| 2026-09-15 | KRW 36.600,00 | -%0,14 | KRW 36.050,00 | KRW 36.900,00 | KRW 35.800,00 | 121,64K |
| 2026-09-14 | KRW 36.650,00 | -%3,04 | KRW 37.150,00 | KRW 38.100,00 | KRW 36.050,00 | 175,49K |
| 2026-09-11 | KRW 37.800,00 | -%0,92 | KRW 37.350,00 | KRW 38.700,00 | KRW 37.350,00 | 158,08K |
| 2026-09-10 | KRW 38.150,00 | +%0,39 | KRW 36.700,00 | KRW 38.650,00 | KRW 36.350,00 | 282,79K |
| 2026-09-09 | KRW 38.000,00 | +%3,83 | KRW 37.000,00 | KRW 39.150,00 | KRW 36.700,00 | 400,25K |
| 2026-09-08 | KRW 36.600,00 | -%2,66 | KRW 39.000,00 | KRW 39.400,00 | KRW 36.600,00 | 519,07K |
| 2026-09-07 | KRW 37.600,00 | +%14,98 | KRW 33.300,00 | KRW 38.250,00 | KRW 32.000,00 | 1,16M |
| 2026-09-04 | KRW 32.700,00 | -%2,39 | KRW 32.500,00 | KRW 32.750,00 | KRW 31.800,00 | 213,00K |
| 2026-09-03 | KRW 33.500,00 | +%6,86 | KRW 32.850,00 | KRW 35.850,00 | KRW 32.550,00 | 975,63K |
| 2026-09-02 | KRW 31.350,00 | -%4,42 | KRW 31.150,00 | KRW 32.700,00 | KRW 30.400,00 | 290,51K |
| 2026-09-01 | KRW 32.800,00 | +%7,36 | KRW 31.300,00 | KRW 33.250,00 | KRW 30.800,00 | 388,66K |
| 2026-08-31 | KRW 30.550,00 | -%6,00 | KRW 31.400,00 | KRW 31.450,00 | KRW 30.000,00 | 175,67K |
| 2026-08-28 | KRW 32.500,00 | +%0,31 | KRW 31.950,00 | KRW 32.750,00 | KRW 31.450,00 | 152,04K |
| 2026-08-27 | KRW 32.400,00 | +%0,15 | KRW 32.550,00 | KRW 33.300,00 | KRW 31.350,00 | 284,88K |
| 2026-08-26 | KRW 32.350,00 | +%15,33 | KRW 29.550,00 | KRW 33.300,00 | KRW 29.350,00 | 854,71K |
| 2026-08-25 | KRW 28.050,00 | +%5,45 | KRW 26.900,00 | KRW 28.300,00 | KRW 25.850,00 | 138,93K |
| 2026-08-24 | KRW 26.600,00 | +%2,70 | KRW 26.200,00 | KRW 26.700,00 | KRW 25.800,00 | 33,36K |
| 2026-08-21 | KRW 25.900,00 | -%4,78 | KRW 27.000,00 | KRW 27.000,00 | KRW 25.450,00 | 73,69K |
| 2026-08-20 | KRW 27.200,00 | +%1,49 | KRW 27.250,00 | KRW 27.750,00 | KRW 26.900,00 | 37,02K |
| 2026-08-19 | KRW 26.800,00 | -%1,11 | KRW 26.300,00 | KRW 27.400,00 | KRW 25.500,00 | 98,72K |
| 2026-08-18 | KRW 27.100,00 | -%4,75 | KRW 28.550,00 | KRW 28.650,00 | KRW 26.700,00 | 100,12K |
| 2026-08-14 | KRW 28.450,00 | +%0,35 | KRW 28.850,00 | KRW 29.600,00 | KRW 27.750,00 | 109,95K |
| 2026-08-13 | KRW 28.350,00 | -%1,22 | KRW 29.050,00 | KRW 29.250,00 | KRW 28.200,00 | 115,41K |
| 2026-08-12 | KRW 28.700,00 | +%0,35 | KRW 28.900,00 | KRW 29.550,00 | KRW 28.450,00 | 90,21K |
| 2026-08-11 | KRW 28.600,00 | -%0,35 | KRW 28.850,00 | KRW 29.350,00 | KRW 28.250,00 | 63,90K |
| 2026-08-10 | KRW 28.700,00 | +%3,05 | KRW 28.350,00 | KRW 29.000,00 | KRW 28.100,00 | 90,76K |
| 2026-08-07 | KRW 27.850,00 | -%0,18 | KRW 28.350,00 | KRW 28.550,00 | KRW 27.250,00 | 53,10K |
| 2026-08-06 | KRW 27.900,00 | -%1,93 | KRW 28.200,00 | KRW 29.050,00 | KRW 27.150,00 | 94,16K |
| 2026-08-05 | KRW 28.450,00 | +%2,71 | KRW 28.300,00 | KRW 28.800,00 | KRW 27.500,00 | 111,55K |
| 2026-08-04 | KRW 27.700,00 | +%5,52 | KRW 26.200,00 | KRW 27.950,00 | KRW 26.000,00 | 167,84K |
| 2026-08-03 | KRW 26.250,00 | +%5,42 | KRW 24.500,00 | KRW 27.050,00 | KRW 23.800,00 | 156,16K |
| 2026-07-31 | KRW 24.900,00 | +%11,91 | KRW 23.150,00 | KRW 25.000,00 | KRW 23.000,00 | 189,07K |
| 2026-07-30 | KRW 22.250,00 | +%2,06 | KRW 21.550,00 | KRW 23.750,00 | KRW 21.550,00 | 119,35K |
| 2026-07-29 | KRW 21.800,00 | -%8,98 | KRW 24.250,00 | KRW 24.800,00 | KRW 21.200,00 | 236,76K |
| 2026-07-28 | KRW 23.950,00 | -%8,59 | KRW 25.300,00 | KRW 25.400,00 | KRW 23.750,00 | 75,42K |
| 2026-07-27 | KRW 26.200,00 | -%2,96 | KRW 27.200,00 | KRW 27.300,00 | KRW 25.500,00 | 73,96K |
| 2026-07-24 | KRW 27.000,00 | -%2,88 | KRW 27.050,00 | KRW 27.950,00 | KRW 26.750,00 | 93,85K |
| 2026-07-23 | KRW 27.800,00 | +%11,20 | KRW 25.400,00 | KRW 27.950,00 | KRW 25.150,00 | 157,06K |
| 2026-07-22 | KRW 25.000,00 | +%5,49 | KRW 24.200,00 | KRW 25.950,00 | KRW 24.200,00 | 103,55K |
| 2026-07-21 | KRW 23.700,00 | -%0,21 | KRW 23.400,00 | KRW 25.200,00 | KRW 22.700,00 | 151,62K |
| 2026-07-20 | KRW 23.750,00 | -%4,04 | KRW 24.550,00 | KRW 24.800,00 | KRW 23.400,00 | 143,89K |
| 2026-07-16 | KRW 24.750,00 | -%4,44 | KRW 25.650,00 | KRW 25.650,00 | KRW 24.450,00 | 75,72K |
| 2026-07-15 | KRW 25.900,00 | +%2,98 | KRW 25.450,00 | KRW 26.700,00 | KRW 25.400,00 | 116,06K |
| 2026-07-14 | KRW 25.150,00 | -%5,63 | KRW 26.150,00 | KRW 26.650,00 | KRW 24.000,00 | 115,24K |
| 2026-07-13 | KRW 26.650,00 | +%1,72 | KRW 26.600,00 | KRW 29.150,00 | KRW 26.350,00 | 195,73K |
| 2026-07-10 | KRW 26.200,00 | +%8,26 | KRW 24.250,00 | KRW 26.750,00 | KRW 24.250,00 | 123,83K |
| 2026-07-09 | KRW 24.200,00 | +%1,68 | KRW 23.350,00 | KRW 25.000,00 | KRW 23.350,00 | 123,62K |
| 2026-07-08 | KRW 23.800,00 | -%7,03 | KRW 24.450,00 | KRW 25.275,00 | KRW 23.650,00 | 122,77K |
| 2026-07-07 | KRW 25.600,00 | -%3,58 | KRW 26.500,00 | KRW 26.600,00 | KRW 24.850,00 | 103,43K |
| 2026-07-06 | KRW 26.550,00 | -%2,57 | KRW 27.200,00 | KRW 27.600,00 | KRW 25.950,00 | 84,04K |
| 2026-07-03 | KRW 27.250,00 | %0,00 | KRW 27.400,00 | KRW 28.000,00 | KRW 26.050,00 | 65,65K |
| 2026-07-02 | KRW 27.250,00 | -%7,94 | KRW 28.950,00 | KRW 28.950,00 | KRW 27.150,00 | 78,63K |
| 2026-07-01 | KRW 29.600,00 | +%4,78 | KRW 29.000,00 | KRW 30.550,00 | KRW 28.450,00 | 106,07K |
| 2026-06-30 | KRW 28.250,00 | -%2,92 | KRW 29.500,00 | KRW 29.550,00 | KRW 27.700,00 | 108,95K |
| 2026-06-29 | KRW 29.100,00 | +%10,23 | KRW 25.950,00 | KRW 29.100,00 | KRW 25.950,00 | 121,82K |
| 2026-06-26 | KRW 26.400,00 | -%6,88 | KRW 27.800,00 | KRW 28.200,00 | KRW 25.100,00 | 186,64K |
| 2026-06-25 | KRW 28.350,00 | -%1,73 | KRW 29.150,00 | KRW 29.600,00 | KRW 28.000,00 | 70,77K |
| 2026-06-24 | KRW 28.850,00 | -%1,54 | KRW 28.750,00 | KRW 29.750,00 | KRW 28.350,00 | 136,23K |
| 2026-06-23 | KRW 29.300,00 | -%7,13 | KRW 31.400,00 | KRW 32.100,00 | KRW 29.300,00 | 156,38K |
| 2026-06-22 | KRW 31.550,00 | -%4,54 | KRW 32.400,00 | KRW 32.900,00 | KRW 31.300,00 | 113,26K |
| 2026-06-19 | KRW 33.050,00 | -%7,16 | KRW 35.400,00 | KRW 35.400,00 | KRW 32.050,00 | 190,74K |
| 2026-06-18 | KRW 35.600,00 | -%5,19 | KRW 38.650,00 | KRW 38.800,00 | KRW 34.800,00 | 170,67K |
| 2026-06-17 | KRW 37.550,00 | +%2,18 | KRW 38.600,00 | KRW 39.600,00 | KRW 37.500,00 | 209,99K |
| 2026-06-16 | KRW 36.750,00 | +%0,27 | KRW 37.350,00 | KRW 37.750,00 | KRW 36.000,00 | 162,42K |
| 2026-06-15 | KRW 36.650,00 | +%9,08 | KRW 37.850,00 | KRW 37.850,00 | KRW 36.200,00 | 165,71K |
| 2026-06-12 | KRW 33.600,00 | +%1,97 | KRW 35.000,00 | KRW 35.100,00 | KRW 33.250,00 | 135,73K |
| 2026-06-11 | KRW 32.950,00 | -%0,15 | KRW 32.700,00 | KRW 33.450,00 | KRW 31.000,00 | 158,10K |
| 2026-06-10 | KRW 33.000,00 | +%2,64 | KRW 31.500,00 | KRW 33.400,00 | KRW 31.300,00 | 1 |
| 2026-06-09 | KRW 32.150,00 | +%4,72 | KRW 30.750,00 | KRW 32.450,00 | KRW 30.750,00 | 142,61K |
| 2026-06-08 | KRW 30.700,00 | -%9,44 | KRW 30.800,00 | KRW 32.100,00 | KRW 30.450,00 | 230,72K |
| 2026-06-05 | KRW 33.900,00 | -%5,31 | KRW 34.600,00 | KRW 35.100,00 | KRW 33.050,00 | 106,92K |
| 2026-06-04 | KRW 35.800,00 | +%2,29 | KRW 34.650,00 | KRW 36.700,00 | KRW 34.250,00 | 125,35K |
| 2026-06-02 | KRW 35.000,00 | -%4,89 | KRW 36.150,00 | KRW 36.550,00 | KRW 34.000,00 | 200,78K |
| 2026-06-01 | KRW 36.800,00 | -%3,54 | KRW 37.350,00 | KRW 39.550,00 | KRW 36.500,00 | 196,11K |
| 2026-05-29 | KRW 38.150,00 | -%3,66 | KRW 40.350,00 | KRW 40.550,00 | KRW 37.050,00 | 205,70K |
| 2026-05-28 | KRW 39.600,00 | -%3,53 | KRW 41.000,00 | KRW 41.500,00 | KRW 38.350,00 | 229,47K |
| 2026-05-27 | KRW 41.050,00 | -%7,75 | KRW 43.800,00 | KRW 44.300,00 | KRW 41.000,00 | 253,22K |
| 2026-05-26 | KRW 44.500,00 | +%1,37 | KRW 45.100,00 | KRW 46.200,00 | KRW 44.200,00 | 144,27K |
| 2026-05-22 | KRW 43.900,00 | +%1,15 | KRW 44.750,00 | KRW 44.850,00 | KRW 43.250,00 | 137,36K |