Sangshin Electronics Co., Ltd. 263810
KRX · Güney Kore · Elektronik Teknoloji
KRW 2.585,000,00 (%0,00)
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 2.585,00 | %0,00 | KRW 2.580,00 | KRW 2.590,00 | KRW 2.535,00 | 25,69K |
| 2026-10-01 | KRW 2.585,00 | -%0,19 | KRW 2.580,00 | KRW 2.600,00 | KRW 2.550,00 | 24,05K |
| 2026-09-30 | KRW 2.590,00 | %0,00 | KRW 2.585,00 | KRW 2.610,00 | KRW 2.540,00 | 32,70K |
| 2026-09-29 | KRW 2.590,00 | +%1,97 | KRW 2.500,00 | KRW 2.590,00 | KRW 2.495,00 | 40,30K |
| 2026-09-28 | KRW 2.540,00 | -%0,59 | KRW 2.590,00 | KRW 2.590,00 | KRW 2.485,00 | 40,03K |
| 2026-09-23 | KRW 2.555,00 | -%0,58 | KRW 2.580,00 | KRW 2.590,00 | KRW 2.525,00 | 15,23K |
| 2026-09-22 | KRW 2.570,00 | -%0,39 | KRW 2.595,00 | KRW 2.595,00 | KRW 2.550,00 | 12,98K |
| 2026-09-21 | KRW 2.580,00 | -%0,19 | KRW 2.565,00 | KRW 2.590,00 | KRW 2.520,00 | 15,65K |
| 2026-09-18 | KRW 2.585,00 | +%0,19 | KRW 2.580,00 | KRW 2.600,00 | KRW 2.555,00 | 16,77K |
| 2026-09-17 | KRW 2.580,00 | %0,00 | KRW 2.575,00 | KRW 2.610,00 | KRW 2.550,00 | 19,24K |
| 2026-09-16 | KRW 2.580,00 | +%0,39 | KRW 2.570,00 | KRW 2.590,00 | KRW 2.460,00 | 26,24K |
| 2026-09-15 | KRW 2.570,00 | %0,00 | KRW 2.570,00 | KRW 2.580,00 | KRW 2.550,00 | 18,42K |
| 2026-09-14 | KRW 2.570,00 | %0,00 | KRW 2.570,00 | KRW 2.580,00 | KRW 2.540,00 | 26,92K |
| 2026-09-11 | KRW 2.570,00 | -%0,39 | KRW 2.575,00 | KRW 2.610,00 | KRW 2.530,00 | 42,48K |
| 2026-09-10 | KRW 2.580,00 | +%1,18 | KRW 2.560,00 | KRW 2.600,00 | KRW 2.490,00 | 21,25K |
| 2026-09-09 | KRW 2.550,00 | +%0,59 | KRW 2.535,00 | KRW 2.580,00 | KRW 2.505,00 | 21,82K |
| 2026-09-08 | KRW 2.535,00 | +%0,40 | KRW 2.525,00 | KRW 2.580,00 | KRW 2.480,00 | 14,25K |
| 2026-09-07 | KRW 2.525,00 | -%0,20 | KRW 2.540,00 | KRW 2.540,00 | KRW 2.475,00 | 14,40K |
| 2026-09-04 | KRW 2.530,00 | -%0,20 | KRW 2.535,00 | KRW 2.540,00 | KRW 2.520,00 | 3,77K |
| 2026-09-03 | KRW 2.535,00 | %0,00 | KRW 2.535,00 | KRW 2.570,00 | KRW 2.510,00 | 5,49K |
| 2026-09-02 | KRW 2.535,00 | %0,00 | KRW 2.535,00 | KRW 2.545,00 | KRW 2.520,00 | 5,25K |
| 2026-09-01 | KRW 2.535,00 | -%2,50 | KRW 2.595,00 | KRW 2.595,00 | KRW 2.530,00 | 6,32K |
| 2026-08-31 | KRW 2.600,00 | +%1,76 | KRW 2.550,00 | KRW 2.600,00 | KRW 2.525,00 | 15,47K |
| 2026-08-28 | KRW 2.555,00 | %0,00 | KRW 2.555,00 | KRW 2.625,00 | KRW 2.515,00 | 14,96K |
| 2026-08-27 | KRW 2.555,00 | -%0,58 | KRW 2.540,00 | KRW 2.565,00 | KRW 2.530,00 | 11,31K |
| 2026-08-26 | KRW 2.570,00 | -%0,39 | KRW 2.580,00 | KRW 2.600,00 | KRW 2.540,00 | 20,67K |
| 2026-08-25 | KRW 2.580,00 | +%1,98 | KRW 2.530,00 | KRW 2.580,00 | KRW 2.495,00 | 19,59K |
| 2026-08-24 | KRW 2.530,00 | %0,00 | KRW 2.530,00 | KRW 2.545,00 | KRW 2.505,00 | 24,58K |
| 2026-08-21 | KRW 2.530,00 | -%0,78 | KRW 2.555,00 | KRW 2.590,00 | KRW 2.485,00 | 21,21K |
| 2026-08-20 | KRW 2.550,00 | -%0,39 | KRW 2.545,00 | KRW 2.590,00 | KRW 2.525,00 | 55,52K |
| 2026-08-19 | KRW 2.560,00 | -%0,78 | KRW 2.530,00 | KRW 2.640,00 | KRW 2.530,00 | 20,90K |
| 2026-08-18 | KRW 2.580,00 | -%0,77 | KRW 2.600,00 | KRW 2.625,00 | KRW 2.520,00 | 27,20K |
| 2026-08-14 | KRW 2.600,00 | -%1,14 | KRW 2.625,00 | KRW 2.670,00 | KRW 2.585,00 | 18,55K |
| 2026-08-13 | KRW 2.630,00 | -%0,57 | KRW 2.630,00 | KRW 2.670,00 | KRW 2.590,00 | 48,28K |
| 2026-08-12 | KRW 2.645,00 | +%0,19 | KRW 2.640,00 | KRW 2.650,00 | KRW 2.610,00 | 8,48K |
| 2026-08-11 | KRW 2.640,00 | +%1,15 | KRW 2.610,00 | KRW 2.640,00 | KRW 2.600,00 | 14,21K |
| 2026-08-10 | KRW 2.610,00 | +%0,58 | KRW 2.595,00 | KRW 2.625,00 | KRW 2.575,00 | 23,43K |
| 2026-08-07 | KRW 2.595,00 | -%0,76 | KRW 2.615,00 | KRW 2.645,00 | KRW 2.570,00 | 15,13K |
| 2026-08-06 | KRW 2.615,00 | +%0,77 | KRW 2.580,00 | KRW 2.635,00 | KRW 2.570,00 | 22,43K |
| 2026-08-05 | KRW 2.595,00 | +%1,96 | KRW 2.550,00 | KRW 2.595,00 | KRW 2.540,00 | 23,74K |
| 2026-08-04 | KRW 2.545,00 | +%2,41 | KRW 2.485,00 | KRW 2.545,00 | KRW 2.485,00 | 45,04K |
| 2026-08-03 | KRW 2.485,00 | -%1,39 | KRW 2.525,00 | KRW 2.525,00 | KRW 2.460,00 | 25,49K |
| 2026-07-31 | KRW 2.520,00 | +%3,49 | KRW 2.550,00 | KRW 2.550,00 | KRW 2.450,00 | 49,48K |
| 2026-07-30 | KRW 2.435,00 | -%3,37 | KRW 2.500,00 | KRW 2.580,00 | KRW 2.390,00 | 57,56K |
| 2026-07-29 | KRW 2.520,00 | -%0,40 | KRW 2.530,00 | KRW 2.615,00 | KRW 2.330,00 | 73,80K |
| 2026-07-28 | KRW 2.530,00 | -%2,69 | KRW 2.600,00 | KRW 2.635,00 | KRW 2.470,00 | 44,40K |
| 2026-07-27 | KRW 2.600,00 | +%1,36 | KRW 2.565,00 | KRW 2.645,00 | KRW 2.565,00 | 69,38K |
| 2026-07-24 | KRW 2.565,00 | +%0,79 | KRW 2.565,00 | KRW 2.570,00 | KRW 2.500,00 | 55,00K |
| 2026-07-23 | KRW 2.545,00 | +%3,46 | KRW 2.465,00 | KRW 2.600,00 | KRW 2.465,00 | 43,01K |
| 2026-07-22 | KRW 2.460,00 | +%0,41 | KRW 2.465,00 | KRW 2.545,00 | KRW 2.450,00 | 43,96K |
| 2026-07-21 | KRW 2.450,00 | +%0,41 | KRW 2.430,00 | KRW 2.485,00 | KRW 2.430,00 | 56,04K |
| 2026-07-20 | KRW 2.440,00 | -%2,40 | KRW 2.560,00 | KRW 2.560,00 | KRW 2.440,00 | 55,57K |
| 2026-07-16 | KRW 2.500,00 | +%1,42 | KRW 2.480,00 | KRW 2.550,00 | KRW 2.420,00 | 134,20K |
| 2026-07-15 | KRW 2.465,00 | +%2,71 | KRW 2.390,00 | KRW 2.480,00 | KRW 2.390,00 | 63,33K |
| 2026-07-14 | KRW 2.400,00 | -%0,83 | KRW 2.415,00 | KRW 2.425,00 | KRW 2.380,00 | 88,18K |
| 2026-07-13 | KRW 2.420,00 | -%0,41 | KRW 2.450,00 | KRW 2.490,00 | KRW 2.395,00 | 40,98K |
| 2026-07-10 | KRW 2.430,00 | +%2,10 | KRW 2.375,00 | KRW 2.445,00 | KRW 2.365,00 | 38,08K |
| 2026-07-09 | KRW 2.380,00 | +%0,85 | KRW 2.355,00 | KRW 2.395,00 | KRW 2.335,00 | 69,93K |
| 2026-07-08 | KRW 2.360,00 | -%0,42 | KRW 2.355,00 | KRW 2.400,00 | KRW 2.325,00 | 54,56K |
| 2026-07-07 | KRW 2.370,00 | -%1,04 | KRW 2.395,00 | KRW 2.490,00 | KRW 2.355,00 | 52,39K |
| 2026-07-06 | KRW 2.395,00 | -%0,62 | KRW 2.420,00 | KRW 2.420,00 | KRW 2.330,00 | 63,53K |
| 2026-07-03 | KRW 2.410,00 | +%0,63 | KRW 2.395,00 | KRW 2.420,00 | KRW 2.330,00 | 62,14K |
| 2026-07-02 | KRW 2.395,00 | -%3,43 | KRW 2.475,00 | KRW 2.475,00 | KRW 2.340,00 | 120,37K |
| 2026-07-01 | KRW 2.480,00 | +%2,06 | KRW 2.465,00 | KRW 2.500,00 | KRW 2.410,00 | 72,39K |
| 2026-06-30 | KRW 2.430,00 | -%0,61 | KRW 2.430,00 | KRW 2.480,00 | KRW 2.390,00 | 37,66K |
| 2026-06-29 | KRW 2.445,00 | +%3,82 | KRW 2.335,00 | KRW 2.480,00 | KRW 2.335,00 | 42,53K |
| 2026-06-26 | KRW 2.355,00 | -%3,68 | KRW 2.410,00 | KRW 2.465,00 | KRW 2.305,00 | 87,80K |
| 2026-06-25 | KRW 2.445,00 | -%2,59 | KRW 2.485,00 | KRW 2.520,00 | KRW 2.415,00 | 66,83K |
| 2026-06-24 | KRW 2.510,00 | +%0,20 | KRW 2.505,00 | KRW 2.515,00 | KRW 2.420,00 | 83,43K |
| 2026-06-23 | KRW 2.505,00 | -%0,20 | KRW 2.560,00 | KRW 2.810,00 | KRW 2.450,00 | 278,09K |
| 2026-06-22 | KRW 2.510,00 | -%1,95 | KRW 2.555,00 | KRW 2.555,00 | KRW 2.455,00 | 54,74K |
| 2026-06-19 | KRW 2.560,00 | +%0,59 | KRW 2.530,00 | KRW 2.585,00 | KRW 2.430,00 | 98,54K |
| 2026-06-18 | KRW 2.545,00 | -%1,17 | KRW 2.560,00 | KRW 2.580,00 | KRW 2.465,00 | 138,95K |
| 2026-06-17 | KRW 2.575,00 | -%0,19 | KRW 2.560,00 | KRW 3.040,00 | KRW 2.520,00 | 2,50M |
| 2026-06-16 | KRW 2.580,00 | -%0,96 | KRW 2.605,00 | KRW 2.635,00 | KRW 2.510,00 | 50,82K |
| 2026-06-15 | KRW 2.605,00 | -%0,19 | KRW 2.620,00 | KRW 2.675,00 | KRW 2.580,00 | 34,69K |
| 2026-06-12 | KRW 2.610,00 | -%0,95 | KRW 2.640,00 | KRW 2.690,00 | KRW 2.590,00 | 66,54K |
| 2026-06-11 | KRW 2.635,00 | +%1,74 | KRW 2.550,00 | KRW 2.675,00 | KRW 2.550,00 | 69,04K |
| 2026-06-10 | KRW 2.590,00 | +%0,78 | KRW 2.550,00 | KRW 2.590,00 | KRW 2.460,00 | 32 |
| 2026-06-09 | KRW 2.570,00 | %0,00 | KRW 2.555,00 | KRW 2.665,00 | KRW 2.525,00 | 53,15K |
| 2026-06-08 | KRW 2.570,00 | -%0,96 | KRW 2.465,00 | KRW 2.575,00 | KRW 2.445,00 | 69,43K |
| 2026-06-05 | KRW 2.595,00 | -%3,17 | KRW 2.645,00 | KRW 2.660,00 | KRW 2.555,00 | 70,63K |
| 2026-06-04 | KRW 2.680,00 | +%1,32 | KRW 2.640,00 | KRW 2.680,00 | KRW 2.580,00 | 58,80K |
| 2026-06-02 | KRW 2.645,00 | -%0,19 | KRW 2.730,00 | KRW 2.730,00 | KRW 2.480,00 | 80,99K |
| 2026-06-01 | KRW 2.650,00 | -%1,85 | KRW 2.630,00 | KRW 2.695,00 | KRW 2.515,00 | 94,95K |
| 2026-05-29 | KRW 2.700,00 | -%1,82 | KRW 2.770,00 | KRW 2.805,00 | KRW 2.680,00 | 131,29K |
| 2026-05-28 | KRW 2.750,00 | -%3,34 | KRW 2.845,00 | KRW 2.845,00 | KRW 2.725,00 | 210,76K |
| 2026-05-27 | KRW 2.845,00 | -%3,40 | KRW 2.930,00 | KRW 2.975,00 | KRW 2.805,00 | 455,18K |
| 2026-05-26 | KRW 2.945,00 | +%3,33 | KRW 2.875,00 | KRW 3.375,00 | KRW 2.820,00 | 4,46M |
| 2026-05-22 | KRW 2.850,00 | +%1,42 | KRW 2.815,00 | KRW 2.880,00 | KRW 2.810,00 | 64,43K |