Satoshi Holdings Co. Ltd. 223310
KRX · Güney Kore · Perakende Ticaret
KRW 2.980,00+150,00 (+%5,30)
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 2.830,00 | +%0,18 | KRW 2.790,00 | KRW 2.895,00 | KRW 2.655,00 | 44,42K |
| 2026-09-30 | KRW 2.825,00 | -%5,36 | KRW 2.980,00 | KRW 2.980,00 | KRW 2.825,00 | 21,81K |
| 2026-09-29 | KRW 2.985,00 | -%0,33 | KRW 3.000,00 | KRW 3.000,00 | KRW 2.830,00 | 40,02K |
| 2026-09-28 | KRW 2.995,00 | -%0,17 | KRW 3.000,00 | KRW 3.030,00 | KRW 2.935,00 | 15,16K |
| 2026-09-23 | KRW 3.000,00 | -%3,38 | KRW 3.105,00 | KRW 3.175,00 | KRW 2.955,00 | 20,82K |
| 2026-09-22 | KRW 3.105,00 | +%2,48 | KRW 3.135,00 | KRW 3.270,00 | KRW 3.010,00 | 28,13K |
| 2026-09-21 | KRW 3.030,00 | -%1,62 | KRW 3.090,00 | KRW 3.180,00 | KRW 2.960,00 | 22,54K |
| 2026-09-18 | KRW 3.080,00 | -%0,16 | KRW 3.085,00 | KRW 3.225,00 | KRW 3.065,00 | 25,08K |
| 2026-09-17 | KRW 3.085,00 | -%2,37 | KRW 3.135,00 | KRW 3.195,00 | KRW 3.010,00 | 23,51K |
| 2026-09-16 | KRW 3.160,00 | +%2,93 | KRW 3.260,00 | KRW 3.260,00 | KRW 2.925,00 | 28,88K |
| 2026-09-15 | KRW 3.070,00 | -%5,83 | KRW 3.190,00 | KRW 3.210,00 | KRW 3.045,00 | 41,44K |
| 2026-09-14 | KRW 3.260,00 | +%8,31 | KRW 3.280,00 | KRW 3.280,00 | KRW 2.905,00 | 100,98K |
| 2026-09-11 | KRW 3.010,00 | -%1,95 | KRW 3.075,00 | KRW 3.190,00 | KRW 2.860,00 | 50,03K |
| 2026-09-10 | KRW 3.070,00 | -%5,68 | KRW 3.155,00 | KRW 3.180,00 | KRW 2.980,00 | 76,54K |
| 2026-09-09 | KRW 3.255,00 | -%0,15 | KRW 3.400,00 | KRW 3.400,00 | KRW 3.155,00 | 69,96K |
| 2026-09-08 | KRW 3.260,00 | -%6,32 | KRW 3.440,00 | KRW 3.540,00 | KRW 3.140,00 | 263,14K |
| 2026-09-07 | KRW 3.480,00 | +%7,74 | KRW 4.195,00 | KRW 4.195,00 | KRW 3.480,00 | 1,66M |
| 2026-09-04 | KRW 3.230,00 | +%6,60 | KRW 3.030,00 | KRW 3.660,00 | KRW 2.925,00 | 191,45K |
| 2026-09-03 | KRW 3.030,00 | -%4,11 | KRW 3.180,00 | KRW 3.290,00 | KRW 2.860,00 | 80,86K |
| 2026-09-02 | KRW 3.160,00 | -%9,97 | KRW 3.460,00 | KRW 3.495,00 | KRW 3.120,00 | 91,01K |
| 2026-09-01 | KRW 3.510,00 | -%3,57 | KRW 3.730,00 | KRW 4.055,00 | KRW 3.325,00 | 1,11M |
| 2026-08-31 | KRW 3.640,00 | +%30,00 | KRW 3.640,00 | KRW 3.640,00 | KRW 3.130,00 | 1,19M |
| 2026-08-28 | KRW 2.800,00 | +%7,69 | KRW 2.800,00 | KRW 2.890,00 | KRW 2.635,00 | 61,70K |
| 2026-08-27 | KRW 2.600,00 | -%15,03 | KRW 3.100,00 | KRW 3.100,00 | KRW 2.520,00 | 141,06K |
| 2026-08-26 | KRW 3.060,00 | +%0,49 | KRW 3.020,00 | KRW 3.155,00 | KRW 2.900,00 | 20,03K |
| 2026-08-25 | KRW 3.045,00 | +%1,50 | KRW 2.910,00 | KRW 3.065,00 | KRW 2.785,00 | 10,43K |
| 2026-08-24 | KRW 3.000,00 | -%2,12 | KRW 3.065,00 | KRW 3.215,00 | KRW 2.780,00 | 32,56K |
| 2026-08-21 | KRW 3.065,00 | +%2,85 | KRW 2.980,00 | KRW 3.180,00 | KRW 2.745,00 | 57,45K |
| 2026-08-20 | KRW 2.980,00 | +%5,67 | KRW 2.825,00 | KRW 3.150,00 | KRW 2.815,00 | 93,82K |
| 2026-08-19 | KRW 2.820,00 | -%1,91 | KRW 2.875,00 | KRW 2.880,00 | KRW 2.600,00 | 63,59K |
| 2026-08-18 | KRW 2.875,00 | -%13,92 | KRW 2.520,00 | KRW 2.945,00 | KRW 2.350,00 | 316,86K |
| 2026-08-14 | KRW 3.340,00 | -%2,62 | KRW 3.630,00 | KRW 3.735,00 | KRW 3.195,00 | 131,50K |
| 2026-08-13 | KRW 3.430,00 | -%11,02 | KRW 3.930,00 | KRW 4.900,00 | KRW 3.395,00 | 331,85K |
| 2026-08-12 | KRW 3.855,00 | -%3,50 | KRW 3.960,00 | KRW 3.960,00 | KRW 3.750,00 | 19,64K |
| 2026-08-11 | KRW 3.995,00 | +%3,63 | KRW 3.865,00 | KRW 4.000,00 | KRW 3.795,00 | 9,54K |
| 2026-08-10 | KRW 3.855,00 | +%8,13 | KRW 3.575,00 | KRW 3.925,00 | KRW 3.575,00 | 25,93K |
| 2026-08-07 | KRW 3.565,00 | -%12,30 | KRW 4.065,00 | KRW 4.140,00 | KRW 3.425,00 | 93,94K |
| 2026-08-06 | KRW 4.065,00 | -%4,47 | KRW 4.640,00 | KRW 4.640,00 | KRW 4.010,00 | 9,57K |
| 2026-08-05 | KRW 4.255,00 | +%3,78 | KRW 4.475,00 | KRW 4.475,00 | KRW 4.080,00 | 6,31K |
| 2026-08-04 | KRW 4.100,00 | +%2,50 | KRW 3.900,00 | KRW 4.285,00 | KRW 3.850,00 | 27,41K |
| 2026-08-03 | KRW 4.000,00 | -%1,60 | KRW 3.960,00 | KRW 4.260,00 | KRW 3.825,00 | 24,00K |
| 2026-07-31 | KRW 4.065,00 | +%4,90 | KRW 3.950,00 | KRW 4.200,00 | KRW 3.815,00 | 25,34K |
| 2026-07-30 | KRW 3.875,00 | -%0,13 | KRW 3.880,00 | KRW 3.900,00 | KRW 3.625,00 | 14,38K |
| 2026-07-29 | KRW 3.880,00 | -%3,36 | KRW 3.950,00 | KRW 4.165,00 | KRW 3.655,00 | 14,38K |
| 2026-07-28 | KRW 4.015,00 | -%4,29 | KRW 4.150,00 | KRW 4.600,00 | KRW 3.925,00 | 13,57K |
| 2026-07-27 | KRW 4.195,00 | -%0,71 | KRW 4.225,00 | KRW 4.400,00 | KRW 4.155,00 | 9,33K |
| 2026-07-24 | KRW 4.225,00 | %0,00 | KRW 4.035,00 | KRW 4.295,00 | KRW 3.965,00 | 10,27K |
| 2026-07-23 | KRW 4.225,00 | +%7,78 | KRW 3.925,00 | KRW 4.430,00 | KRW 3.925,00 | 36,52K |
| 2026-07-22 | KRW 3.920,00 | +%0,77 | KRW 3.890,00 | KRW 3.940,00 | KRW 3.655,00 | 18,79K |
| 2026-07-21 | KRW 3.890,00 | -%1,39 | KRW 3.945,00 | KRW 3.945,00 | KRW 3.615,00 | 10,77K |
| 2026-07-20 | KRW 3.945,00 | %0,00 | KRW 3.835,00 | KRW 3.945,00 | KRW 3.700,00 | 5,58K |
| 2026-07-16 | KRW 3.945,00 | -%0,13 | KRW 3.865,00 | KRW 4.050,00 | KRW 3.830,00 | 10,58K |
| 2026-07-15 | KRW 3.950,00 | +%2,07 | KRW 3.870,00 | KRW 4.110,00 | KRW 3.830,00 | 18,83K |
| 2026-07-14 | KRW 3.870,00 | -%0,64 | KRW 3.645,00 | KRW 4.035,00 | KRW 3.645,00 | 28,96K |
| 2026-07-13 | KRW 3.895,00 | -%11,48 | KRW 4.435,00 | KRW 4.435,00 | KRW 3.895,00 | 25,86K |
| 2026-07-10 | KRW 4.400,00 | -%6,78 | KRW 4.720,00 | KRW 4.825,00 | KRW 4.320,00 | 56,78K |
| 2026-07-09 | KRW 4.720,00 | +%2,39 | KRW 4.610,00 | KRW 4.985,00 | KRW 4.275,00 | 50,19K |
| 2026-07-08 | KRW 4.610,00 | +%12,44 | KRW 4.070,00 | KRW 4.935,00 | KRW 3.945,00 | 90,41K |
| 2026-07-07 | KRW 4.100,00 | +%0,49 | KRW 4.100,00 | KRW 4.200,00 | KRW 3.865,00 | 18,94K |
| 2026-07-06 | KRW 4.080,00 | -%0,24 | KRW 3.925,00 | KRW 4.100,00 | KRW 3.720,00 | 21,28K |
| 2026-07-03 | KRW 4.090,00 | +%3,54 | KRW 4.060,00 | KRW 4.125,00 | KRW 3.850,00 | 12,77K |
| 2026-07-02 | KRW 3.950,00 | +%0,64 | KRW 3.995,00 | KRW 3.995,00 | KRW 3.730,00 | 14,05K |
| 2026-07-01 | KRW 3.925,00 | +%0,90 | KRW 4.005,00 | KRW 4.100,00 | KRW 3.800,00 | 8,07K |
| 2026-06-30 | KRW 3.890,00 | -%2,26 | KRW 4.180,00 | KRW 4.180,00 | KRW 3.750,00 | 10,85K |
| 2026-06-29 | KRW 3.980,00 | +%0,76 | KRW 3.950,00 | KRW 4.245,00 | KRW 3.565,00 | 19,72K |
| 2026-06-26 | KRW 3.950,00 | +%4,22 | KRW 3.680,00 | KRW 4.155,00 | KRW 3.305,00 | 27,67K |
| 2026-06-25 | KRW 3.790,00 | -%5,01 | KRW 4.000,00 | KRW 4.060,00 | KRW 3.670,00 | 17,59K |
| 2026-06-24 | KRW 3.990,00 | +%2,18 | KRW 3.905,00 | KRW 4.140,00 | KRW 3.830,00 | 19,02K |
| 2026-06-23 | KRW 3.905,00 | -%11,35 | KRW 4.405,00 | KRW 4.620,00 | KRW 3.905,00 | 29,86K |
| 2026-06-22 | KRW 4.405,00 | -%1,01 | KRW 4.110,00 | KRW 4.495,00 | KRW 4.110,00 | 24,05K |
| 2026-06-19 | KRW 4.450,00 | -%1,55 | KRW 4.540,00 | KRW 4.595,00 | KRW 4.250,00 | 29,20K |
| 2026-06-18 | KRW 4.520,00 | -%0,44 | KRW 4.505,00 | KRW 4.785,00 | KRW 4.350,00 | 21,05K |
| 2026-06-17 | KRW 4.540,00 | -%6,58 | KRW 4.810,00 | KRW 4.830,00 | KRW 4.405,00 | 35,49K |
| 2026-06-16 | KRW 4.860,00 | -%2,80 | KRW 5.000,00 | KRW 5.110,00 | KRW 4.405,00 | 63,07K |
| 2026-06-15 | KRW 5.000,00 | +%2,88 | KRW 4.860,00 | KRW 5.210,00 | KRW 4.860,00 | 42,60K |
| 2026-06-12 | KRW 4.860,00 | +%0,83 | KRW 5.280,00 | KRW 5.280,00 | KRW 4.770,00 | 40,83K |
| 2026-06-11 | KRW 4.820,00 | +%5,93 | KRW 4.600,00 | KRW 5.000,00 | KRW 4.330,00 | 61,08K |
| 2026-06-10 | KRW 4.550,00 | -%13,17 | KRW 5.470,00 | KRW 5.470,00 | KRW 4.450,00 | 318 |
| 2026-06-09 | KRW 5.240,00 | +%3,76 | KRW 5.490,00 | KRW 5.490,00 | KRW 5.050,00 | 49,87K |
| 2026-06-08 | KRW 5.050,00 | -%13,68 | KRW 5.850,00 | KRW 5.850,00 | KRW 4.905,00 | 84,23K |
| 2026-06-05 | KRW 5.850,00 | +%4,09 | KRW 5.620,00 | KRW 6.300,00 | KRW 5.550,00 | 106,69K |
| 2026-06-04 | KRW 5.620,00 | -%13,00 | KRW 6.120,00 | KRW 6.450,00 | KRW 5.620,00 | 74,99K |
| 2026-06-02 | KRW 6.460,00 | +%1,10 | KRW 6.300,00 | KRW 7.570,00 | KRW 6.180,00 | 185,76K |
| 2026-06-01 | KRW 6.390,00 | -%8,71 | KRW 7.030,00 | KRW 7.290,00 | KRW 6.300,00 | 64,04K |
| 2026-05-29 | KRW 7.000,00 | -%6,04 | KRW 7.480,00 | KRW 7.750,00 | KRW 6.750,00 | 73,50K |
| 2026-05-28 | KRW 7.450,00 | -%6,88 | KRW 7.690,00 | KRW 8.090,00 | KRW 7.000,00 | 78,46K |
| 2026-05-27 | KRW 8.000,00 | -%10,11 | KRW 8.710,00 | KRW 8.820,00 | KRW 7.850,00 | 115,10K |
| 2026-05-26 | KRW 8.900,00 | -%5,32 | KRW 9.250,00 | KRW 9.530,00 | KRW 8.750,00 | 163,49K |
| 2026-05-22 | KRW 9.400,00 | -%3,39 | KRW 10.310,00 | KRW 10.490,00 | KRW 9.390,00 | 170,31K |
| 2026-05-21 | KRW 9.730,00 | -%2,80 | KRW 10.170,00 | KRW 11.000,00 | KRW 9.730,00 | 187,74K |