SANIGEN Co., Ltd. 188260
KRX · Güney Kore · Proses Endüstrileri
KRW 2.070,00-70,00 (-%3,27)
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 2.070,00 | -%3,27 | KRW 2.120,00 | KRW 2.135,00 | KRW 2.065,00 | 8,51K |
| 2026-10-01 | KRW 2.140,00 | +%4,39 | KRW 2.050,00 | KRW 2.165,00 | KRW 2.030,00 | 15,87K |
| 2026-09-30 | KRW 2.050,00 | -%3,76 | KRW 2.130,00 | KRW 2.180,00 | KRW 2.030,00 | 21,26K |
| 2026-09-29 | KRW 2.130,00 | +%1,43 | KRW 2.010,00 | KRW 2.165,00 | KRW 1.995,00 |
| 17,36K |
| 2026-09-28 | KRW 2.100,00 | -%4,55 | KRW 2.265,00 | KRW 2.265,00 | KRW 2.020,00 | 15,71K |
| 2026-09-23 | KRW 2.200,00 | +%10,11 | KRW 2.005,00 | KRW 2.335,00 | KRW 2.005,00 | 107,93K |
| 2026-09-22 | KRW 1.998,00 | -%0,60 | KRW 2.175,00 | KRW 2.175,00 | KRW 1.997,00 | 4,38K |
| 2026-09-21 | KRW 2.010,00 | -%1,23 | KRW 2.290,00 | KRW 2.290,00 | KRW 2.010,00 | 5,20K |
| 2026-09-18 | KRW 2.035,00 | -%2,16 | KRW 2.085,00 | KRW 2.090,00 | KRW 2.020,00 | 4,80K |
| 2026-09-17 | KRW 2.080,00 | -%0,72 | KRW 2.095,00 | KRW 2.130,00 | KRW 2.080,00 | 3,14K |
| 2026-09-16 | KRW 2.095,00 | +%1,45 | KRW 2.140,00 | KRW 2.140,00 | KRW 2.095,00 | 449 |
| 2026-09-15 | KRW 2.065,00 | -%1,67 | KRW 2.095,00 | KRW 2.170,00 | KRW 2.065,00 | 879 |
| 2026-09-14 | KRW 2.100,00 | +%0,48 | KRW 2.095,00 | KRW 2.260,00 | KRW 2.060,00 | 4,63K |
| 2026-09-11 | KRW 2.090,00 | -%3,02 | KRW 2.150,00 | KRW 2.195,00 | KRW 2.090,00 | 1,39K |
| 2026-09-10 | KRW 2.155,00 | +%1,17 | KRW 2.115,00 | KRW 2.240,00 | KRW 2.085,00 | 7,39K |
| 2026-09-09 | KRW 2.130,00 | +%2,16 | KRW 2.085,00 | KRW 2.160,00 | KRW 2.050,00 | 24,10K |
| 2026-09-08 | KRW 2.085,00 | +%2,46 | KRW 2.035,00 | KRW 2.100,00 | KRW 2.025,00 | 7,59K |
| 2026-09-07 | KRW 2.035,00 | +%1,80 | KRW 1.999,00 | KRW 2.070,00 | KRW 1.992,00 | 13,42K |
| 2026-09-04 | KRW 1.999,00 | -%3,43 | KRW 2.070,00 | KRW 2.075,00 | KRW 1.999,00 | 5,68K |
| 2026-09-03 | KRW 2.070,00 | +%2,22 | KRW 2.030,00 | KRW 2.070,00 | KRW 2.000,00 | 8,60K |
| 2026-09-02 | KRW 2.025,00 | %0,00 | KRW 2.030,00 | KRW 2.200,00 | KRW 1.985,00 | 7,34K |
| 2026-09-01 | KRW 2.025,00 | +%1,00 | KRW 2.010,00 | KRW 2.025,00 | KRW 2.000,00 | 6,99K |
| 2026-08-31 | KRW 2.005,00 | +%1,62 | KRW 2.140,00 | KRW 2.140,00 | KRW 1.981,00 | 24,24K |
| 2026-08-28 | KRW 1.973,00 | -%0,60 | KRW 1.971,00 | KRW 2.120,00 | KRW 1.941,00 | 2,81K |
| 2026-08-27 | KRW 1.985,00 | -%0,25 | KRW 2.110,00 | KRW 2.110,00 | KRW 1.970,00 | 997 |
| 2026-08-26 | KRW 1.990,00 | -%0,25 | KRW 1.995,00 | KRW 2.060,00 | KRW 1.965,00 | 5,00K |
| 2026-08-25 | KRW 1.995,00 | +%0,96 | KRW 2.010,00 | KRW 2.155,00 | KRW 1.932,00 | 5,61K |
| 2026-08-24 | KRW 1.976,00 | -%1,69 | KRW 1.993,00 | KRW 2.080,00 | KRW 1.941,00 | 9,45K |
| 2026-08-21 | KRW 2.010,00 | %0,00 | KRW 2.275,00 | KRW 2.275,00 | KRW 1.950,00 | 8,03K |
| 2026-08-20 | KRW 2.010,00 | +%1,52 | KRW 1.891,00 | KRW 2.080,00 | KRW 1.891,00 | 3,80K |
| 2026-08-19 | KRW 1.980,00 | -%0,80 | KRW 2.130,00 | KRW 2.130,00 | KRW 1.949,00 | 5,14K |
| 2026-08-18 | KRW 1.996,00 | +%0,10 | KRW 1.994,00 | KRW 2.080,00 | KRW 1.935,00 | 5,20K |
| 2026-08-14 | KRW 1.994,00 | +%0,66 | KRW 2.195,00 | KRW 2.195,00 | KRW 1.962,00 | 755 |
| 2026-08-13 | KRW 1.981,00 | -%1,44 | KRW 2.010,00 | KRW 2.020,00 | KRW 1.981,00 | 1,02K |
| 2026-08-12 | KRW 2.010,00 | +%0,25 | KRW 2.005,00 | KRW 2.065,00 | KRW 1.952,00 | 7,47K |
| 2026-08-11 | KRW 2.005,00 | +%1,06 | KRW 2.105,00 | KRW 2.105,00 | KRW 1.930,00 | 3,71K |
| 2026-08-10 | KRW 1.984,00 | +%0,20 | KRW 1.986,00 | KRW 2.050,00 | KRW 1.951,00 | 35,64K |
| 2026-08-07 | KRW 1.980,00 | +%0,10 | KRW 2.075,00 | KRW 2.075,00 | KRW 1.918,00 | 3,56K |
| 2026-08-06 | KRW 1.978,00 | +%0,61 | KRW 1.964,00 | KRW 2.008,00 | KRW 1.913,00 | 17,06K |
| 2026-08-05 | KRW 1.966,00 | -%1,65 | KRW 1.998,00 | KRW 2.000,00 | KRW 1.923,00 | 10,46K |
| 2026-08-04 | KRW 1.999,00 | +%5,27 | KRW 2.045,00 | KRW 2.045,00 | KRW 1.901,00 | 7,87K |
| 2026-08-03 | KRW 1.899,00 | +%3,26 | KRW 2.180,00 | KRW 2.180,00 | KRW 1.878,00 | 3,79K |
| 2026-07-31 | KRW 1.839,00 | +%4,55 | KRW 1.848,00 | KRW 2.165,00 | KRW 1.788,00 | 23,75K |
| 2026-07-30 | KRW 1.759,00 | -%9,70 | KRW 1.943,00 | KRW 1.944,00 | KRW 1.759,00 | 7,04K |
| 2026-07-29 | KRW 1.948,00 | -%2,26 | KRW 1.913,00 | KRW 2.100,00 | KRW 1.825,00 | 6,94K |
| 2026-07-28 | KRW 1.993,00 | +%3,48 | KRW 1.999,00 | KRW 2.080,00 | KRW 1.805,00 | 31,74K |
| 2026-07-27 | KRW 1.926,00 | -%4,42 | KRW 2.005,00 | KRW 2.015,00 | KRW 1.923,00 | 8,72K |
| 2026-07-24 | KRW 2.015,00 | +%0,85 | KRW 1.920,00 | KRW 2.030,00 | KRW 1.919,00 | 2,14K |
| 2026-07-23 | KRW 1.998,00 | -%3,01 | KRW 2.060,00 | KRW 2.060,00 | KRW 1.934,00 | 13,25K |
| 2026-07-22 | KRW 2.060,00 | -%1,90 | KRW 2.055,00 | KRW 2.080,00 | KRW 2.010,00 | 7,63K |
| 2026-07-21 | KRW 2.100,00 | -%1,18 | KRW 2.110,00 | KRW 2.110,00 | KRW 1.945,00 | 2,79K |
| 2026-07-20 | KRW 2.125,00 | -%1,39 | KRW 2.095,00 | KRW 2.170,00 | KRW 2.015,00 | 4,83K |
| 2026-07-16 | KRW 2.155,00 | +%0,94 | KRW 2.140,00 | KRW 2.155,00 | KRW 2.080,00 | 1,36K |
| 2026-07-15 | KRW 2.135,00 | +%9,49 | KRW 2.015,00 | KRW 2.135,00 | KRW 2.010,00 | 9,03K |
| 2026-07-14 | KRW 1.950,00 | -%6,25 | KRW 1.985,00 | KRW 2.070,00 | KRW 1.934,00 | 5,73K |
| 2026-07-13 | KRW 2.080,00 | -%2,35 | KRW 2.140,00 | KRW 2.200,00 | KRW 2.015,00 | 11,48K |
| 2026-07-10 | KRW 2.130,00 | +%1,19 | KRW 2.105,00 | KRW 2.205,00 | KRW 2.075,00 | 16,33K |
| 2026-07-09 | KRW 2.105,00 | +%2,68 | KRW 2.050,00 | KRW 2.125,00 | KRW 1.986,00 | 16,39K |
| 2026-07-08 | KRW 2.050,00 | +%0,24 | KRW 1.951,00 | KRW 2.200,00 | KRW 1.951,00 | 29,27K |
| 2026-07-07 | KRW 2.045,00 | %0,00 | KRW 2.010,00 | KRW 2.060,00 | KRW 1.927,00 | 7,30K |
| 2026-07-06 | KRW 2.045,00 | +%3,07 | KRW 1.905,00 | KRW 2.085,00 | KRW 1.905,00 | 16,22K |
| 2026-07-03 | KRW 1.984,00 | -%3,92 | KRW 2.065,00 | KRW 2.065,00 | KRW 1.890,00 | 24,05K |
| 2026-07-02 | KRW 2.065,00 | +%3,77 | KRW 2.005,00 | KRW 2.087,00 | KRW 1.985,00 | 34,92K |
| 2026-07-01 | KRW 1.990,00 | +%3,16 | KRW 1.930,00 | KRW 2.045,00 | KRW 1.930,00 | 20,20K |
| 2026-06-30 | KRW 1.929,00 | +%3,65 | KRW 1.847,00 | KRW 1.990,00 | KRW 1.842,00 | 15,42K |
| 2026-06-29 | KRW 1.861,00 | +%4,37 | KRW 2.210,00 | KRW 2.210,00 | KRW 1.781,00 | 26,83K |
| 2026-06-26 | KRW 1.783,00 | +%4,21 | KRW 1.670,00 | KRW 1.787,00 | KRW 1.670,00 | 20,14K |
| 2026-06-25 | KRW 1.711,00 | +%7,21 | KRW 1.650,00 | KRW 1.763,00 | KRW 1.645,00 | 27,05K |
| 2026-06-24 | KRW 1.596,00 | +%5,07 | KRW 1.511,00 | KRW 1.703,00 | KRW 1.511,00 | 8,67K |
| 2026-06-23 | KRW 1.519,00 | -%3,06 | KRW 1.568,00 | KRW 1.579,00 | KRW 1.504,00 | 6,38K |
| 2026-06-22 | KRW 1.567,00 | -%0,95 | KRW 1.569,00 | KRW 1.605,00 | KRW 1.519,00 | 10,04K |
| 2026-06-19 | KRW 1.582,00 | -%2,10 | KRW 1.616,00 | KRW 1.620,00 | KRW 1.504,00 | 20,59K |
| 2026-06-18 | KRW 1.616,00 | -%2,83 | KRW 1.663,00 | KRW 1.680,00 | KRW 1.552,00 | 23,77K |
| 2026-06-17 | KRW 1.663,00 | +%1,77 | KRW 1.634,00 | KRW 1.798,00 | KRW 1.565,00 | 16,20K |
| 2026-06-16 | KRW 1.634,00 | +%0,68 | KRW 1.623,00 | KRW 1.744,00 | KRW 1.542,00 | 11,33K |
| 2026-06-15 | KRW 1.623,00 | -%0,43 | KRW 1.632,00 | KRW 1.646,00 | KRW 1.554,00 | 10,01K |
| 2026-06-12 | KRW 1.630,00 | -%3,78 | KRW 1.600,00 | KRW 1.684,00 | KRW 1.600,00 | 13,17K |
| 2026-06-11 | KRW 1.694,00 | +%11,96 | KRW 1.512,00 | KRW 1.736,00 | KRW 1.476,00 | 17,09K |
| 2026-06-10 | KRW 1.513,00 | -%6,60 | KRW 1.574,00 | KRW 1.696,00 | KRW 1.510,00 | 25,44K |
| 2026-06-09 | KRW 1.620,00 | +%5,26 | KRW 1.558,00 | KRW 1.650,00 | KRW 1.530,00 | 19,87K |
| 2026-06-08 | KRW 1.539,00 | -%13,30 | KRW 1.652,00 | KRW 1.771,00 | KRW 1.529,00 | 20,52K |
| 2026-06-05 | KRW 1.775,00 | -%4,26 | KRW 1.762,00 | KRW 1.877,00 | KRW 1.690,00 | 14,07K |
| 2026-06-04 | KRW 1.854,00 | -%0,38 | KRW 1.751,00 | KRW 1.875,00 | KRW 1.750,00 | 9,67K |
| 2026-06-02 | KRW 1.861,00 | -%2,16 | KRW 1.959,00 | KRW 2.095,00 | KRW 1.770,00 | 30,61K |
| 2026-06-01 | KRW 1.902,00 | -%4,28 | KRW 1.987,00 | KRW 2.035,00 | KRW 1.853,00 | 45,70K |
| 2026-05-29 | KRW 1.987,00 | +%0,71 | KRW 1.953,00 | KRW 2.065,00 | KRW 1.915,00 | 40,80K |
| 2026-05-28 | KRW 1.973,00 | +%0,05 | KRW 1.972,00 | KRW 2.010,00 | KRW 1.924,00 | 39,84K |
| 2026-05-27 | KRW 1.972,00 | -%1,40 | KRW 1.940,00 | KRW 2.025,00 | KRW 1.903,00 | 34,69K |
| 2026-05-26 | KRW 2.000,00 | +%1,06 | KRW 2.095,00 | KRW 2.095,00 | KRW 1.963,00 | 17,89K |
| 2026-05-22 | KRW 1.979,00 | +%1,49 | KRW 1.950,00 | KRW 2.000,00 | KRW 1.950,00 | 17,71K |