Sunjin Co., Ltd 136490
KRX · Güney Kore · Proses Endüstrileri
KRW 10.110,00+70,00 (+%0,70)
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 10.040,00 | +%0,70 | KRW 10.030,00 | KRW 10.100,00 | KRW 9.960,00 | 20,86K |
| 2026-09-30 | KRW 9.970,00 | -%1,38 | KRW 10.050,00 | KRW 10.200,00 | KRW 9.890,00 | 88,49K |
| 2026-09-29 | KRW 10.110,00 | -%2,22 | KRW 10.400,00 | KRW 10.400,00 | KRW 10.000,00 | 70,51K |
| 2026-09-28 | KRW 10.340,00 | -%0,48 | KRW 10.300,00 | KRW 10.430,00 | KRW 10.230,00 | 28,98K |
| 2026-09-23 | KRW 10.390,00 | +%0,97 | KRW 10.280,00 | KRW 10.450,00 | KRW 10.180,00 | 47,24K |
| 2026-09-22 | KRW 10.290,00 | +%1,68 | KRW 10.110,00 | KRW 10.310,00 | KRW 10.090,00 | 58,00K |
| 2026-09-21 | KRW 10.120,00 | -%0,98 | KRW 10.150,00 | KRW 10.480,00 | KRW 10.000,00 | 189,80K |
| 2026-09-18 | KRW 10.220,00 | +%0,39 | KRW 10.180,00 | KRW 10.300,00 | KRW 10.000,00 | 42,85K |
| 2026-09-17 | KRW 10.180,00 | -%0,97 | KRW 10.280,00 | KRW 10.280,00 | KRW 10.060,00 | 28,27K |
| 2026-09-16 | KRW 10.280,00 | -%1,91 | KRW 10.510,00 | KRW 10.510,00 | KRW 10.150,00 | 36,64K |
| 2026-09-15 | KRW 10.480,00 | -%2,15 | KRW 10.580,00 | KRW 10.720,00 | KRW 10.350,00 | 83,05K |
| 2026-09-14 | KRW 10.710,00 | -%0,93 | KRW 10.730,00 | KRW 10.800,00 | KRW 10.580,00 | 32,10K |
| 2026-09-11 | KRW 10.810,00 | +%0,09 | KRW 10.810,00 | KRW 10.960,00 | KRW 10.620,00 | 23,49K |
| 2026-09-10 | KRW 10.800,00 | +%0,84 | KRW 10.610,00 | KRW 10.870,00 | KRW 10.610,00 | 39,95K |
| 2026-09-09 | KRW 10.710,00 | -%2,37 | KRW 10.970,00 | KRW 11.050,00 | KRW 10.670,00 | 49,61K |
| 2026-09-08 | KRW 10.970,00 | -%2,58 | KRW 11.160,00 | KRW 11.300,00 | KRW 10.970,00 | 119,28K |
| 2026-09-07 | KRW 11.260,00 | +%2,46 | KRW 11.100,00 | KRW 11.350,00 | KRW 10.850,00 | 140,27K |
| 2026-09-04 | KRW 10.990,00 | +%0,37 | KRW 10.940,00 | KRW 11.200,00 | KRW 10.750,00 | 104,75K |
| 2026-09-03 | KRW 10.950,00 | +%7,88 | KRW 10.200,00 | KRW 11.100,00 | KRW 10.200,00 | 353,13K |
| 2026-09-02 | KRW 10.150,00 | -%1,84 | KRW 10.310,00 | KRW 10.310,00 | KRW 10.060,00 | 32,05K |
| 2026-09-01 | KRW 10.340,00 | +%1,77 | KRW 10.160,00 | KRW 10.400,00 | KRW 10.020,00 | 44,78K |
| 2026-08-31 | KRW 10.160,00 | -%0,88 | KRW 10.280,00 | KRW 10.280,00 | KRW 9.990,00 | 51,98K |
| 2026-08-28 | KRW 10.250,00 | +%0,99 | KRW 10.150,00 | KRW 10.250,00 | KRW 9.840,00 | 31,07K |
| 2026-08-27 | KRW 10.150,00 | -%4,43 | KRW 10.630,00 | KRW 10.630,00 | KRW 10.060,00 | 69,73K |
| 2026-08-26 | KRW 10.620,00 | -%0,19 | KRW 10.750,00 | KRW 10.750,00 | KRW 10.500,00 | 63,47K |
| 2026-08-25 | KRW 10.640,00 | +%1,53 | KRW 10.480,00 | KRW 10.700,00 | KRW 10.390,00 | 81,87K |
| 2026-08-24 | KRW 10.480,00 | +%1,75 | KRW 10.310,00 | KRW 10.550,00 | KRW 10.200,00 | 69,65K |
| 2026-08-21 | KRW 10.300,00 | +%1,58 | KRW 10.050,00 | KRW 10.540,00 | KRW 9.920,00 | 109,37K |
| 2026-08-20 | KRW 10.140,00 | +%2,11 | KRW 10.010,00 | KRW 10.250,00 | KRW 9.990,00 | 86,31K |
| 2026-08-19 | KRW 9.930,00 | -%2,84 | KRW 9.980,00 | KRW 10.450,00 | KRW 9.830,00 | 79,27K |
| 2026-08-18 | KRW 10.220,00 | -%2,20 | KRW 10.420,00 | KRW 10.420,00 | KRW 10.060,00 | 153,31K |
| 2026-08-14 | KRW 10.450,00 | -%1,79 | KRW 10.550,00 | KRW 10.550,00 | KRW 10.000,00 | 217,66K |
| 2026-08-13 | KRW 10.640,00 | -%1,94 | KRW 10.800,00 | KRW 10.930,00 | KRW 10.400,00 | 161,38K |
| 2026-08-12 | KRW 10.850,00 | %0,00 | KRW 10.850,00 | KRW 10.990,00 | KRW 10.770,00 | 92,78K |
| 2026-08-11 | KRW 10.850,00 | +%0,84 | KRW 10.740,00 | KRW 11.000,00 | KRW 10.630,00 | 93,50K |
| 2026-08-10 | KRW 10.760,00 | +%4,06 | KRW 10.340,00 | KRW 10.800,00 | KRW 10.320,00 | 93,99K |
| 2026-08-07 | KRW 10.340,00 | +%1,47 | KRW 10.180,00 | KRW 10.340,00 | KRW 10.090,00 | 57,08K |
| 2026-08-06 | KRW 10.190,00 | +%0,89 | KRW 10.050,00 | KRW 10.440,00 | KRW 10.050,00 | 48,94K |
| 2026-08-05 | KRW 10.100,00 | +%3,17 | KRW 9.840,00 | KRW 10.210,00 | KRW 9.800,00 | 101,56K |
| 2026-08-04 | KRW 9.790,00 | +%3,60 | KRW 9.450,00 | KRW 9.790,00 | KRW 9.450,00 | 55,33K |
| 2026-08-03 | KRW 9.450,00 | -%0,63 | KRW 9.500,00 | KRW 9.690,00 | KRW 9.420,00 | 33,32K |
| 2026-07-31 | KRW 9.510,00 | +%4,05 | KRW 9.170,00 | KRW 9.580,00 | KRW 9.170,00 | 39,82K |
| 2026-07-30 | KRW 9.140,00 | +%1,90 | KRW 8.800,00 | KRW 9.280,00 | KRW 8.800,00 | 97,64K |
| 2026-07-29 | KRW 8.970,00 | -%3,03 | KRW 9.270,00 | KRW 9.390,00 | KRW 8.560,00 | 215,72K |
| 2026-07-28 | KRW 9.250,00 | -%4,05 | KRW 9.500,00 | KRW 9.590,00 | KRW 9.120,00 | 76,19K |
| 2026-07-27 | KRW 9.640,00 | -%0,52 | KRW 9.710,00 | KRW 9.750,00 | KRW 9.520,00 | 46,17K |
| 2026-07-24 | KRW 9.690,00 | -%1,02 | KRW 9.700,00 | KRW 9.790,00 | KRW 9.500,00 | 46,72K |
| 2026-07-23 | KRW 9.790,00 | +%2,84 | KRW 9.650,00 | KRW 9.790,00 | KRW 9.560,00 | 34,27K |
| 2026-07-22 | KRW 9.520,00 | -%2,56 | KRW 9.780,00 | KRW 9.800,00 | KRW 9.490,00 | 50,13K |
| 2026-07-21 | KRW 9.770,00 | +%2,95 | KRW 9.390,00 | KRW 9.770,00 | KRW 9.310,00 | 42,00K |
| 2026-07-20 | KRW 9.490,00 | -%4,04 | KRW 9.860,00 | KRW 9.860,00 | KRW 9.400,00 | 73,74K |
| 2026-07-16 | KRW 9.890,00 | -%1,69 | KRW 10.050,00 | KRW 10.170,00 | KRW 9.780,00 | 74,59K |
| 2026-07-15 | KRW 10.060,00 | +%0,50 | KRW 10.020,00 | KRW 10.180,00 | KRW 9.900,00 | 95,61K |
| 2026-07-14 | KRW 10.010,00 | +%2,04 | KRW 9.830,00 | KRW 10.250,00 | KRW 9.630,00 | 181,64K |
| 2026-07-13 | KRW 9.810,00 | +%0,62 | KRW 9.840,00 | KRW 10.050,00 | KRW 9.700,00 | 97,71K |
| 2026-07-10 | KRW 9.750,00 | +%4,28 | KRW 9.460,00 | KRW 9.970,00 | KRW 9.300,00 | 94,17K |
| 2026-07-09 | KRW 9.350,00 | +%2,86 | KRW 9.090,00 | KRW 9.470,00 | KRW 8.940,00 | 173,72K |
| 2026-07-08 | KRW 9.090,00 | -%0,76 | KRW 9.180,00 | KRW 9.340,00 | KRW 8.880,00 | 182,35K |
| 2026-07-07 | KRW 9.160,00 | -%0,33 | KRW 9.100,00 | KRW 9.280,00 | KRW 8.880,00 | 125,27K |
| 2026-07-06 | KRW 9.190,00 | +%0,33 | KRW 9.200,00 | KRW 9.380,00 | KRW 9.050,00 | 98,11K |
| 2026-07-03 | KRW 9.160,00 | +%1,55 | KRW 9.020,00 | KRW 9.160,00 | KRW 8.690,00 | 200,07K |
| 2026-07-02 | KRW 9.020,00 | -%2,28 | KRW 9.220,00 | KRW 9.410,00 | KRW 8.930,00 | 169,41K |
| 2026-07-01 | KRW 9.230,00 | %0,00 | KRW 9.220,00 | KRW 9.400,00 | KRW 9.070,00 | 89,95K |
| 2026-06-30 | KRW 9.230,00 | -%0,32 | KRW 9.300,00 | KRW 9.310,00 | KRW 9.060,00 | 88,61K |
| 2026-06-29 | KRW 9.260,00 | +%7,67 | KRW 8.570,00 | KRW 9.290,00 | KRW 8.480,00 | 78,92K |
| 2026-06-26 | KRW 8.600,00 | -%2,82 | KRW 8.910,00 | KRW 8.910,00 | KRW 8.370,00 | 327,19K |
| 2026-06-25 | KRW 8.850,00 | %0,00 | KRW 8.770,00 | KRW 8.980,00 | KRW 8.770,00 | 46,18K |
| 2026-06-24 | KRW 8.850,00 | +%0,57 | KRW 8.760,00 | KRW 8.870,00 | KRW 8.640,00 | 59,32K |
| 2026-06-23 | KRW 8.800,00 | -%3,08 | KRW 9.070,00 | KRW 9.080,00 | KRW 8.800,00 | 62,39K |
| 2026-06-22 | KRW 9.080,00 | -%0,66 | KRW 9.100,00 | KRW 9.230,00 | KRW 8.920,00 | 47,41K |
| 2026-06-19 | KRW 9.140,00 | -%2,35 | KRW 9.350,00 | KRW 9.390,00 | KRW 8.920,00 | 112,32K |
| 2026-06-18 | KRW 9.360,00 | -%2,80 | KRW 9.560,00 | KRW 9.580,00 | KRW 9.310,00 | 39,32K |
| 2026-06-17 | KRW 9.630,00 | +%1,16 | KRW 9.510,00 | KRW 9.700,00 | KRW 9.460,00 | 48,35K |
| 2026-06-16 | KRW 9.520,00 | -%0,63 | KRW 9.600,00 | KRW 9.630,00 | KRW 9.450,00 | 49,16K |
| 2026-06-15 | KRW 9.580,00 | +%1,59 | KRW 9.480,00 | KRW 9.640,00 | KRW 9.480,00 | 48,36K |
| 2026-06-12 | KRW 9.430,00 | +%1,95 | KRW 9.300,00 | KRW 9.530,00 | KRW 9.300,00 | 79,42K |
| 2026-06-11 | KRW 9.250,00 | +%0,87 | KRW 9.040,00 | KRW 9.340,00 | KRW 8.920,00 | 67,96K |
| 2026-06-10 | KRW 9.170,00 | -%1,61 | KRW 9.300,00 | KRW 9.370,00 | KRW 9.010,00 | 90,66K |
| 2026-06-09 | KRW 9.320,00 | +%3,10 | KRW 9.290,00 | KRW 9.420,00 | KRW 8.930,00 | 78,65K |
| 2026-06-08 | KRW 9.040,00 | -%7,09 | KRW 9.300,00 | KRW 9.330,00 | KRW 8.930,00 | 208,07K |
| 2026-06-05 | KRW 9.730,00 | -%0,41 | KRW 9.890,00 | KRW 9.890,00 | KRW 9.590,00 | 77,62K |
| 2026-06-04 | KRW 9.770,00 | -%3,65 | KRW 10.140,00 | KRW 10.140,00 | KRW 9.660,00 | 139,71K |
| 2026-06-02 | KRW 10.140,00 | +%4,75 | KRW 9.950,00 | KRW 10.180,00 | KRW 9.510,00 | 204,02K |
| 2026-06-01 | KRW 9.680,00 | -%2,42 | KRW 9.920,00 | KRW 9.920,00 | KRW 9.550,00 | 123,05K |
| 2026-05-29 | KRW 9.920,00 | %0,00 | KRW 10.010,00 | KRW 10.110,00 | KRW 9.690,00 | 122,21K |
| 2026-05-28 | KRW 9.920,00 | -%0,40 | KRW 10.020,00 | KRW 10.090,00 | KRW 9.500,00 | 149,73K |
| 2026-05-27 | KRW 9.960,00 | -%3,11 | KRW 10.340,00 | KRW 10.340,00 | KRW 9.870,00 | 184,45K |
| 2026-05-26 | KRW 10.280,00 | -%4,10 | KRW 10.750,00 | KRW 10.850,00 | KRW 10.160,00 | 221,71K |
| 2026-05-22 | KRW 10.720,00 | +%0,09 | KRW 10.680,00 | KRW 10.860,00 | KRW 10.590,00 | 61,16K |
| 2026-05-21 | KRW 10.710,00 | +%2,88 | KRW 10.430,00 | KRW 10.790,00 | KRW 10.420,00 | 106,15K |