sTraffic Co., Ltd. 234300
KRX · Güney Kore · Ulaştırma
KRW 3.245,00+5,00 (+%0,15)
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 3.220,00 | -%0,62 | KRW 3.270,00 | KRW 3.290,00 | KRW 3.205,00 | 64,69K |
| 2026-10-01 | KRW 3.240,00 | -%0,46 | KRW 3.255,00 | KRW 3.300,00 | KRW 3.210,00 | 84,34K |
| 2026-09-30 | KRW 3.255,00 | +%1,56 | KRW 3.205,00 | KRW 3.295,00 | KRW 3.175,00 | 81,81K |
| 2026-09-29 | KRW 3.205,00 | +%2,56 | KRW 3.080,00 | KRW 3.205,00 | KRW 3.060,00 | 107,45K |
| 2026-09-28 | KRW 3.125,00 | +%0,48 | KRW 3.110,00 | KRW 3.170,00 | KRW 3.065,00 | 108,05K |
| 2026-09-23 | KRW 3.110,00 | -%0,80 | KRW 3.125,00 | KRW 3.165,00 | KRW 3.055,00 | 116,17K |
| 2026-09-22 | KRW 3.135,00 | -%1,57 | KRW 3.185,00 | KRW 3.240,00 | KRW 3.000,00 | 156,50K |
| 2026-09-21 | KRW 3.185,00 | +%2,41 | KRW 3.135,00 | KRW 3.225,00 | KRW 3.100,00 | 95,37K |
| 2026-09-18 | KRW 3.110,00 | +%3,49 | KRW 3.055,00 | KRW 3.195,00 | KRW 3.030,00 | 136,79K |
| 2026-09-17 | KRW 3.005,00 | +%5,44 | KRW 2.825,00 | KRW 3.010,00 | KRW 2.800,00 | 197,01K |
| 2026-09-16 | KRW 2.850,00 | -%11,49 | KRW 2.950,00 | KRW 2.975,00 | KRW 2.420,00 | 1,10M |
| 2026-09-15 | KRW 3.220,00 | %0,00 | KRW 3.205,00 | KRW 3.295,00 | KRW 3.175,00 | 158,50K |
| 2026-09-14 | KRW 3.220,00 | %0,00 | KRW 3.210,00 | KRW 3.250,00 | KRW 3.135,00 | 89,23K |
| 2026-09-11 | KRW 3.220,00 | +%0,63 | KRW 3.180,00 | KRW 3.225,00 | KRW 3.095,00 | 176,29K |
| 2026-09-10 | KRW 3.200,00 | -%5,04 | KRW 3.380,00 | KRW 3.390,00 | KRW 3.190,00 | 187,18K |
| 2026-09-09 | KRW 3.370,00 | +%0,90 | KRW 3.370,00 | KRW 3.445,00 | KRW 3.350,00 | 183,90K |
| 2026-09-08 | KRW 3.340,00 | +%1,21 | KRW 3.300,00 | KRW 3.380,00 | KRW 3.285,00 | 152,35K |
| 2026-09-07 | KRW 3.300,00 | +%3,45 | KRW 3.250,00 | KRW 3.340,00 | KRW 3.240,00 | 207,73K |
| 2026-09-04 | KRW 3.190,00 | +%0,63 | KRW 3.205,00 | KRW 3.205,00 | KRW 3.125,00 | 53,70K |
| 2026-09-03 | KRW 3.170,00 | -%1,55 | KRW 3.180,00 | KRW 3.260,00 | KRW 3.110,00 | 137,90K |
| 2026-09-02 | KRW 3.220,00 | +%7,33 | KRW 2.945,00 | KRW 3.245,00 | KRW 2.925,00 | 459,68K |
| 2026-09-01 | KRW 3.000,00 | +%9,09 | KRW 2.775,00 | KRW 3.000,00 | KRW 2.775,00 | 243,90K |
| 2026-08-31 | KRW 2.750,00 | -%1,08 | KRW 2.785,00 | KRW 2.865,00 | KRW 2.700,00 | 122,46K |
| 2026-08-28 | KRW 2.780,00 | +%1,46 | KRW 2.715,00 | KRW 2.780,00 | KRW 2.690,00 | 38,52K |
| 2026-08-27 | KRW 2.740,00 | %0,00 | KRW 2.760,00 | KRW 2.785,00 | KRW 2.705,00 | 53,67K |
| 2026-08-26 | KRW 2.740,00 | +%0,37 | KRW 2.710,00 | KRW 2.755,00 | KRW 2.680,00 | 41,96K |
| 2026-08-25 | KRW 2.730,00 | +%1,11 | KRW 2.735,00 | KRW 2.755,00 | KRW 2.620,00 | 56,82K |
| 2026-08-24 | KRW 2.700,00 | +%0,93 | KRW 2.655,00 | KRW 2.760,00 | KRW 2.635,00 | 49,90K |
| 2026-08-21 | KRW 2.675,00 | +%1,52 | KRW 2.635,00 | KRW 2.675,00 | KRW 2.590,00 | 20,92K |
| 2026-08-20 | KRW 2.635,00 | +%0,57 | KRW 2.635,00 | KRW 2.710,00 | KRW 2.600,00 | 33,82K |
| 2026-08-19 | KRW 2.620,00 | -%3,50 | KRW 2.715,00 | KRW 2.730,00 | KRW 2.580,00 | 95,13K |
| 2026-08-18 | KRW 2.715,00 | -%1,99 | KRW 2.810,00 | KRW 2.810,00 | KRW 2.675,00 | 82,13K |
| 2026-08-14 | KRW 2.770,00 | +%0,73 | KRW 2.795,00 | KRW 2.825,00 | KRW 2.730,00 | 83,49K |
| 2026-08-13 | KRW 2.750,00 | -%5,66 | KRW 2.900,00 | KRW 2.925,00 | KRW 2.750,00 | 102,91K |
| 2026-08-12 | KRW 2.915,00 | -%3,32 | KRW 3.015,00 | KRW 3.015,00 | KRW 2.890,00 | 145,91K |
| 2026-08-11 | KRW 3.015,00 | +%0,17 | KRW 3.000,00 | KRW 3.060,00 | KRW 2.965,00 | 91,53K |
| 2026-08-10 | KRW 3.010,00 | -%1,79 | KRW 3.060,00 | KRW 3.060,00 | KRW 2.940,00 | 105,46K |
| 2026-08-07 | KRW 3.065,00 | +%13,73 | KRW 2.820,00 | KRW 3.075,00 | KRW 2.775,00 | 611,09K |
| 2026-08-06 | KRW 2.695,00 | -%1,10 | KRW 2.705,00 | KRW 2.755,00 | KRW 2.670,00 | 44,98K |
| 2026-08-05 | KRW 2.725,00 | +%1,30 | KRW 2.720,00 | KRW 2.785,00 | KRW 2.720,00 | 74,93K |
| 2026-08-04 | KRW 2.690,00 | +%1,70 | KRW 2.610,00 | KRW 2.725,00 | KRW 2.610,00 | 50,51K |
| 2026-08-03 | KRW 2.645,00 | -%2,58 | KRW 2.715,00 | KRW 2.730,00 | KRW 2.645,00 | 68,56K |
| 2026-07-31 | KRW 2.715,00 | +%4,22 | KRW 2.610,00 | KRW 2.730,00 | KRW 2.605,00 | 70,31K |
| 2026-07-30 | KRW 2.605,00 | -%0,95 | KRW 2.510,00 | KRW 2.660,00 | KRW 2.510,00 | 59,40K |
| 2026-07-29 | KRW 2.630,00 | -%6,41 | KRW 2.770,00 | KRW 2.825,00 | KRW 2.525,00 | 141,47K |
| 2026-07-28 | KRW 2.810,00 | -%2,60 | KRW 2.805,00 | KRW 2.885,00 | KRW 2.730,00 | 63,01K |
| 2026-07-27 | KRW 2.885,00 | -%0,35 | KRW 2.875,00 | KRW 2.940,00 | KRW 2.755,00 | 32,80K |
| 2026-07-24 | KRW 2.895,00 | -%0,86 | KRW 2.920,00 | KRW 2.925,00 | KRW 2.840,00 | 29,32K |
| 2026-07-23 | KRW 2.920,00 | +%0,69 | KRW 2.900,00 | KRW 2.930,00 | KRW 2.865,00 | 21,11K |
| 2026-07-22 | KRW 2.900,00 | +%1,40 | KRW 2.880,00 | KRW 2.940,00 | KRW 2.840,00 | 29,06K |
| 2026-07-21 | KRW 2.860,00 | %0,00 | KRW 2.875,00 | KRW 2.880,00 | KRW 2.800,00 | 22,44K |
| 2026-07-20 | KRW 2.860,00 | -%1,55 | KRW 2.900,00 | KRW 2.970,00 | KRW 2.800,00 | 62,24K |
| 2026-07-16 | KRW 2.905,00 | -%2,19 | KRW 2.930,00 | KRW 2.990,00 | KRW 2.895,00 | 60,96K |
| 2026-07-15 | KRW 2.970,00 | +%8,00 | KRW 2.765,00 | KRW 3.005,00 | KRW 2.765,00 | 94,08K |
| 2026-07-14 | KRW 2.750,00 | %0,00 | KRW 2.735,00 | KRW 2.780,00 | KRW 2.700,00 | 139,18K |
| 2026-07-13 | KRW 2.750,00 | -%3,17 | KRW 2.820,00 | KRW 2.865,00 | KRW 2.735,00 | 63,47K |
| 2026-07-10 | KRW 2.840,00 | +%2,16 | KRW 2.745,00 | KRW 2.870,00 | KRW 2.745,00 | 52,85K |
| 2026-07-09 | KRW 2.780,00 | -%0,36 | KRW 2.780,00 | KRW 2.810,00 | KRW 2.710,00 | 47,46K |
| 2026-07-08 | KRW 2.790,00 | -%0,71 | KRW 2.775,00 | KRW 2.820,00 | KRW 2.725,00 | 49,59K |
| 2026-07-07 | KRW 2.810,00 | +%0,18 | KRW 2.795,00 | KRW 2.865,00 | KRW 2.770,00 | 66,04K |
| 2026-07-06 | KRW 2.805,00 | -%1,41 | KRW 2.805,00 | KRW 2.875,00 | KRW 2.780,00 | 48,16K |
| 2026-07-03 | KRW 2.845,00 | %0,00 | KRW 2.870,00 | KRW 2.875,00 | KRW 2.745,00 | 36,85K |
| 2026-07-02 | KRW 2.845,00 | -%2,40 | KRW 2.880,00 | KRW 2.915,00 | KRW 2.815,00 | 46,09K |
| 2026-07-01 | KRW 2.915,00 | +%1,75 | KRW 2.850,00 | KRW 2.925,00 | KRW 2.845,00 | 43,25K |
| 2026-06-30 | KRW 2.865,00 | -%0,35 | KRW 2.855,00 | KRW 2.880,00 | KRW 2.780,00 | 55,36K |
| 2026-06-29 | KRW 2.875,00 | +%5,31 | KRW 2.715,00 | KRW 2.875,00 | KRW 2.715,00 | 88,11K |
| 2026-06-26 | KRW 2.730,00 | -%1,97 | KRW 2.770,00 | KRW 2.785,00 | KRW 2.555,00 | 179,64K |
| 2026-06-25 | KRW 2.785,00 | -%1,94 | KRW 2.815,00 | KRW 2.895,00 | KRW 2.740,00 | 56,87K |
| 2026-06-24 | KRW 2.840,00 | +%2,16 | KRW 2.760,00 | KRW 2.840,00 | KRW 2.730,00 | 57,71K |
| 2026-06-23 | KRW 2.780,00 | -%4,47 | KRW 2.900,00 | KRW 2.925,00 | KRW 2.720,00 | 115,21K |
| 2026-06-22 | KRW 2.910,00 | -%3,00 | KRW 3.000,00 | KRW 3.000,00 | KRW 2.870,00 | 90,14K |
| 2026-06-19 | KRW 3.000,00 | -%0,17 | KRW 3.050,00 | KRW 3.055,00 | KRW 2.935,00 | 70,64K |
| 2026-06-18 | KRW 3.005,00 | -%1,15 | KRW 2.985,00 | KRW 3.040,00 | KRW 2.970,00 | 43,73K |
| 2026-06-17 | KRW 3.040,00 | +%0,66 | KRW 2.980,00 | KRW 3.065,00 | KRW 2.965,00 | 46,61K |
| 2026-06-16 | KRW 3.020,00 | +%0,50 | KRW 3.000,00 | KRW 3.025,00 | KRW 2.965,00 | 52,44K |
| 2026-06-15 | KRW 3.005,00 | +%1,86 | KRW 2.990,00 | KRW 3.015,00 | KRW 2.970,00 | 32,19K |
| 2026-06-12 | KRW 2.950,00 | +%2,25 | KRW 2.890,00 | KRW 2.975,00 | KRW 2.885,00 | 109,40K |
| 2026-06-11 | KRW 2.885,00 | %0,00 | KRW 2.890,00 | KRW 2.890,00 | KRW 2.815,00 | 29,04K |
| 2026-06-10 | KRW 2.885,00 | +%0,87 | KRW 2.875,00 | KRW 2.890,00 | KRW 2.805,00 | 58,36K |
| 2026-06-09 | KRW 2.860,00 | +%2,14 | KRW 2.800,00 | KRW 2.930,00 | KRW 2.790,00 | 39,76K |
| 2026-06-08 | KRW 2.800,00 | -%5,56 | KRW 2.900,00 | KRW 2.935,00 | KRW 2.765,00 | 106,00K |
| 2026-06-05 | KRW 2.965,00 | -%1,66 | KRW 2.970,00 | KRW 3.060,00 | KRW 2.935,00 | 49,49K |
| 2026-06-04 | KRW 3.015,00 | +%1,01 | KRW 2.980,00 | KRW 3.080,00 | KRW 2.975,00 | 70,75K |
| 2026-06-02 | KRW 2.985,00 | +%0,17 | KRW 2.965,00 | KRW 3.025,00 | KRW 2.935,00 | 106,64K |
| 2026-06-01 | KRW 2.980,00 | -%1,00 | KRW 3.020,00 | KRW 3.070,00 | KRW 2.975,00 | 119,85K |
| 2026-05-29 | KRW 3.010,00 | -%0,17 | KRW 3.070,00 | KRW 3.070,00 | KRW 2.960,00 | 90,46K |
| 2026-05-28 | KRW 3.015,00 | -%1,79 | KRW 3.115,00 | KRW 3.115,00 | KRW 2.940,00 | 212,13K |
| 2026-05-27 | KRW 3.070,00 | -%0,97 | KRW 3.075,00 | KRW 3.135,00 | KRW 3.050,00 | 155,37K |
| 2026-05-26 | KRW 3.100,00 | -%3,58 | KRW 3.255,00 | KRW 3.260,00 | KRW 3.100,00 | 152,26K |
| 2026-05-22 | KRW 3.215,00 | +%4,05 | KRW 3.100,00 | KRW 3.230,00 | KRW 3.100,00 | 97,34K |