SK D&D Co. Ltd. 210980
KRX · Güney Kore · Dayanıklı Tüketim Malları
KRW 3.490,00+45,00 (+%1,31)
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 3.490,00 | +%1,31 | KRW 3.635,00 | KRW 3.635,00 | KRW 3.385,00 | 38,51K |
| 2026-09-30 | KRW 3.445,00 | -%5,10 | KRW 3.635,00 | KRW 3.695,00 | KRW 3.395,00 | 63,91K |
| 2026-09-29 | KRW 3.630,00 | +%4,01 | KRW 3.510,00 | KRW 3.845,00 | KRW 3.460,00 | 374,02K |
| 2026-09-28 | KRW 3.490,00 | +%4,65 | KRW 3.390,00 | KRW 3.620,00 | KRW 3.345,00 | 129,66K |
| 2026-09-23 | KRW 3.335,00 | -%1,48 | KRW 3.385,00 | KRW 3.465,00 | KRW 3.265,00 | 88,40K |
| 2026-09-22 | KRW 3.385,00 | +%1,35 | KRW 3.395,00 | KRW 3.475,00 | KRW 3.340,00 | 118,55K |
| 2026-09-21 | KRW 3.340,00 | -%7,86 | KRW 3.645,00 | KRW 3.645,00 | KRW 3.340,00 | 260,15K |
| 2026-09-18 | KRW 3.625,00 | -%2,16 | KRW 3.975,00 | KRW 3.975,00 | KRW 3.580,00 | 107,46K |
| 2026-09-17 | KRW 3.705,00 | %0,00 | KRW 3.680,00 | KRW 3.755,00 | KRW 3.620,00 | 80,71K |
| 2026-09-16 | KRW 3.705,00 | -%1,72 | KRW 3.830,00 | KRW 3.965,00 | KRW 3.660,00 | 140,07K |
| 2026-09-15 | KRW 3.770,00 | -%5,99 | KRW 4.010,00 | KRW 4.010,00 | KRW 3.750,00 | 180,20K |
| 2026-09-14 | KRW 4.010,00 | -%1,96 | KRW 4.020,00 | KRW 4.250,00 | KRW 3.950,00 | 367,73K |
| 2026-09-11 | KRW 4.090,00 | -%1,56 | KRW 4.135,00 | KRW 4.790,00 | KRW 4.025,00 | 1,30M |
| 2026-09-10 | KRW 4.155,00 | +%10,80 | KRW 3.770,00 | KRW 4.800,00 | KRW 3.755,00 | 1,89M |
| 2026-09-09 | KRW 3.750,00 | -%2,47 | KRW 3.845,00 | KRW 3.850,00 | KRW 3.720,00 | 110,11K |
| 2026-09-08 | KRW 3.845,00 | -%3,51 | KRW 4.130,00 | KRW 4.130,00 | KRW 3.810,00 | 189,79K |
| 2026-09-07 | KRW 3.985,00 | -%1,24 | KRW 4.155,00 | KRW 4.195,00 | KRW 3.875,00 | 313,10K |
| 2026-09-04 | KRW 4.035,00 | -%2,06 | KRW 4.125,00 | KRW 4.350,00 | KRW 4.035,00 | 605,97K |
| 2026-09-03 | KRW 4.120,00 | -%2,37 | KRW 4.095,00 | KRW 4.800,00 | KRW 4.000,00 | 1,97M |
| 2026-09-02 | KRW 4.220,00 | +%15,62 | KRW 3.760,00 | KRW 4.745,00 | KRW 3.760,00 | 6,28M |
| 2026-09-01 | KRW 3.650,00 | +%29,90 | KRW 3.020,00 | KRW 3.650,00 | KRW 3.015,00 | 1,19M |
| 2026-08-31 | KRW 2.809,77 | -%1,20 | KRW 2.847,19 | KRW 2.847,19 | KRW 2.639,69 | 222,89K |
| 2026-08-28 | KRW 2.843,79 | -%8,83 | KRW 2.986,66 | KRW 2.986,66 | KRW 2.799,57 | 534,21K |
| 2026-08-27 | KRW 3.119,32 | -%1,40 | KRW 3.149,94 | KRW 3.190,76 | KRW 3.102,31 | 36,47K |
| 2026-08-26 | KRW 3.163,54 | +%3,56 | KRW 3.071,70 | KRW 3.265,59 | KRW 3.068,30 | 47,63K |
| 2026-08-25 | KRW 3.054,69 | +%1,01 | KRW 2.979,85 | KRW 3.119,32 | KRW 2.925,43 | 69,08K |
| 2026-08-24 | KRW 3.024,08 | -%32,80 | KRW 3.041,08 | KRW 3.112,52 | KRW 2.969,65 | 55,06K |
| 2026-08-21 | KRW 4.500,00 | -%7,31 | KRW 4.830,00 | KRW 4.835,00 | KRW 4.405,00 | 63,13K |
| 2026-08-20 | KRW 4.855,00 | %0,00 | KRW 4.855,00 | KRW 4.880,00 | KRW 4.790,00 | 44,18K |
| 2026-08-19 | KRW 4.855,00 | +%1,04 | KRW 4.785,00 | KRW 4.910,00 | KRW 4.625,00 | 29,80K |
| 2026-08-18 | KRW 4.805,00 | -%0,41 | KRW 4.825,00 | KRW 4.900,00 | KRW 4.610,00 | 61,86K |
| 2026-08-14 | KRW 4.825,00 | -%0,82 | KRW 4.875,00 | KRW 4.955,00 | KRW 4.745,00 | 73,53K |
| 2026-08-13 | KRW 4.865,00 | +%2,42 | KRW 4.750,00 | KRW 5.080,00 | KRW 4.615,00 | 160,57K |
| 2026-08-12 | KRW 4.750,00 | -%2,46 | KRW 4.945,00 | KRW 4.945,00 | KRW 4.740,00 | 102,30K |
| 2026-08-11 | KRW 4.870,00 | -%4,51 | KRW 5.220,00 | KRW 5.430,00 | KRW 4.750,00 | 263,51K |
| 2026-08-10 | KRW 5.100,00 | -%2,49 | KRW 5.250,00 | KRW 5.320,00 | KRW 4.985,00 | 298,01K |
| 2026-08-07 | KRW 5.230,00 | -%11,95 | KRW 6.000,00 | KRW 6.380,00 | KRW 5.100,00 | 1,20M |
| 2026-08-06 | KRW 5.940,00 | +%29,84 | KRW 4.800,00 | KRW 5.940,00 | KRW 4.720,00 | 1,36M |
| 2026-08-05 | KRW 4.575,00 | +%0,99 | KRW 4.645,00 | KRW 4.745,00 | KRW 4.435,00 | 58,72K |
| 2026-08-04 | KRW 4.530,00 | +%0,33 | KRW 4.565,00 | KRW 4.565,00 | KRW 4.405,00 | 40,65K |
| 2026-08-03 | KRW 4.515,00 | +%5,49 | KRW 4.265,00 | KRW 4.595,00 | KRW 4.260,00 | 67,04K |
| 2026-07-31 | KRW 4.280,00 | +%1,78 | KRW 4.180,00 | KRW 4.500,00 | KRW 4.010,00 | 183,97K |
| 2026-07-30 | KRW 4.205,00 | +%8,38 | KRW 3.685,00 | KRW 4.275,00 | KRW 3.685,00 | 211,37K |
| 2026-07-29 | KRW 3.880,00 | -%29,96 | KRW 4.265,00 | KRW 4.475,00 | KRW 3.880,00 | 664,34K |
| 2026-07-28 | KRW 5.540,00 | -%2,12 | KRW 5.720,00 | KRW 5.720,00 | KRW 5.450,00 | 66,07K |
| 2026-07-27 | KRW 5.660,00 | +%2,54 | KRW 5.520,00 | KRW 5.720,00 | KRW 5.520,00 | 41,71K |
| 2026-07-24 | KRW 5.520,00 | -%4,50 | KRW 5.770,00 | KRW 5.770,00 | KRW 5.500,00 | 157,60K |
| 2026-07-23 | KRW 5.780,00 | +%4,90 | KRW 5.600,00 | KRW 5.890,00 | KRW 5.530,00 | 127,36K |
| 2026-07-22 | KRW 5.510,00 | -%1,78 | KRW 5.770,00 | KRW 5.800,00 | KRW 5.500,00 | 123,86K |
| 2026-07-21 | KRW 5.610,00 | +%1,26 | KRW 5.400,00 | KRW 5.990,00 | KRW 5.400,00 | 120,43K |
| 2026-07-20 | KRW 5.540,00 | -%1,77 | KRW 5.570,00 | KRW 5.840,00 | KRW 5.320,00 | 122,17K |
| 2026-07-16 | KRW 5.640,00 | -%10,48 | KRW 6.200,00 | KRW 6.200,00 | KRW 5.410,00 | 526,66K |
| 2026-07-15 | KRW 6.300,00 | -%19,75 | KRW 7.810,00 | KRW 8.200,00 | KRW 6.260,00 | 889,43K |
| 2026-07-14 | KRW 7.850,00 | -%28,96 | KRW 10.450,00 | KRW 10.570,00 | KRW 7.740,00 | 654,01K |
| 2026-07-13 | KRW 11.050,00 | -%1,69 | KRW 11.520,00 | KRW 11.520,00 | KRW 10.710,00 | 33,02K |
| 2026-07-10 | KRW 11.240,00 | %0,00 | KRW 11.040,00 | KRW 11.530,00 | KRW 11.040,00 | 6,65K |
| 2026-07-09 | KRW 11.240,00 | -%0,09 | KRW 11.250,00 | KRW 11.350,00 | KRW 10.960,00 | 10,71K |
| 2026-07-08 | KRW 11.250,00 | %0,00 | KRW 11.200,00 | KRW 11.250,00 | KRW 10.990,00 | 9,17K |
| 2026-07-07 | KRW 11.250,00 | -%0,44 | KRW 11.290,00 | KRW 11.290,00 | KRW 10.910,00 | 10,47K |
| 2026-07-06 | KRW 11.300,00 | -%0,96 | KRW 11.420,00 | KRW 11.500,00 | KRW 11.110,00 | 9,01K |
| 2026-07-03 | KRW 11.410,00 | +%1,06 | KRW 11.510,00 | KRW 11.510,00 | KRW 11.000,00 | 8,84K |
| 2026-07-02 | KRW 11.290,00 | -%2,67 | KRW 11.450,00 | KRW 11.600,00 | KRW 11.140,00 | 8,00K |
| 2026-07-01 | KRW 11.600,00 | -%0,77 | KRW 11.670,00 | KRW 11.750,00 | KRW 11.480,00 | 9,62K |
| 2026-06-30 | KRW 11.690,00 | +%1,74 | KRW 11.490,00 | KRW 11.760,00 | KRW 11.420,00 | 14,24K |
| 2026-06-29 | KRW 11.490,00 | +%1,50 | KRW 11.340,00 | KRW 11.690,00 | KRW 11.280,00 | 9,39K |
| 2026-06-26 | KRW 11.320,00 | -%1,48 | KRW 11.520,00 | KRW 11.680,00 | KRW 11.050,00 | 36,54K |
| 2026-06-25 | KRW 11.490,00 | +%3,42 | KRW 11.100,00 | KRW 11.560,00 | KRW 10.900,00 | 19,06K |
| 2026-06-24 | KRW 11.110,00 | +%0,91 | KRW 11.010,00 | KRW 11.200,00 | KRW 10.850,00 | 13,38K |
| 2026-06-23 | KRW 11.010,00 | -%2,22 | KRW 11.380,00 | KRW 11.380,00 | KRW 10.700,00 | 19,02K |
| 2026-06-22 | KRW 11.260,00 | -%2,60 | KRW 11.550,00 | KRW 11.550,00 | KRW 11.210,00 | 9,76K |
| 2026-06-19 | KRW 11.560,00 | -%0,86 | KRW 11.630,00 | KRW 11.630,00 | KRW 11.280,00 | 15,42K |
| 2026-06-18 | KRW 11.660,00 | %0,00 | KRW 11.640,00 | KRW 11.670,00 | KRW 11.210,00 | 55,39K |
| 2026-06-17 | KRW 11.660,00 | +%0,34 | KRW 11.550,00 | KRW 11.780,00 | KRW 11.440,00 | 28,71K |
| 2026-06-16 | KRW 11.620,00 | +%1,48 | KRW 11.450,00 | KRW 11.630,00 | KRW 11.310,00 | 15,32K |
| 2026-06-15 | KRW 11.450,00 | -%0,09 | KRW 11.460,00 | KRW 11.490,00 | KRW 11.250,00 | 16,86K |
| 2026-06-12 | KRW 11.460,00 | -%0,35 | KRW 11.780,00 | KRW 11.790,00 | KRW 11.310,00 | 23,28K |
| 2026-06-11 | KRW 11.500,00 | +%1,14 | KRW 11.410,00 | KRW 11.710,00 | KRW 11.200,00 | 32,09K |
| 2026-06-10 | KRW 11.370,00 | +%0,44 | KRW 12.250,00 | KRW 12.250,00 | KRW 11.300,00 | 29,27K |
| 2026-06-09 | KRW 11.320,00 | +%0,09 | KRW 11.310,00 | KRW 11.680,00 | KRW 11.310,00 | 14,01K |
| 2026-06-08 | KRW 11.310,00 | -%4,15 | KRW 11.710,00 | KRW 11.710,00 | KRW 11.310,00 | 41,82K |
| 2026-06-05 | KRW 11.800,00 | -%1,67 | KRW 11.760,00 | KRW 11.990,00 | KRW 11.760,00 | 13,49K |
| 2026-06-04 | KRW 12.000,00 | %0,00 | KRW 11.890,00 | KRW 12.170,00 | KRW 11.650,00 | 12,10K |
| 2026-06-02 | KRW 12.000,00 | -%0,66 | KRW 12.080,00 | KRW 12.080,00 | KRW 11.620,00 | 20,62K |
| 2026-06-01 | KRW 12.080,00 | -%0,08 | KRW 12.170,00 | KRW 12.170,00 | KRW 11.620,00 | 48,37K |
| 2026-05-29 | KRW 12.090,00 | -%0,25 | KRW 12.120,00 | KRW 12.160,00 | KRW 11.940,00 | 35,05K |
| 2026-05-28 | KRW 12.120,00 | -%0,25 | KRW 12.150,00 | KRW 12.500,00 | KRW 12.000,00 | 20,52K |
| 2026-05-27 | KRW 12.150,00 | -%0,41 | KRW 12.230,00 | KRW 12.250,00 | KRW 12.000,00 | 30,11K |
| 2026-05-26 | KRW 12.200,00 | -%0,08 | KRW 12.220,00 | KRW 12.480,00 | KRW 12.170,00 | 11,32K |
| 2026-05-22 | KRW 12.210,00 | -%0,08 | KRW 12.190,00 | KRW 12.290,00 | KRW 12.130,00 | 50,74K |
| 2026-05-21 | KRW 12.220,00 | +%0,49 | KRW 12.260,00 | KRW 12.430,00 | KRW 12.210,00 | 18,16K |