Stonebridge Ventures Inc. 330730
KRX · Güney Kore · Finans
KRW 4.605,00+5,00 (+%0,11)
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 4.600,00 | %0,00 | KRW 4.555,00 | KRW 4.615,00 | KRW 4.555,00 | 8,02K |
| 2026-10-01 | KRW 4.600,00 | +%0,44 | KRW 4.540,00 | KRW 4.605,00 | KRW 4.520,00 | 16,04K |
| 2026-09-30 | KRW 4.580,00 | -%0,54 | KRW 4.570,00 | KRW 4.820,00 | KRW 4.520,00 | 17,18K |
| 2026-09-29 | KRW 4.605,00 | -%1,18 | KRW 4.630,00 | KRW 4.660,00 | KRW 4.530,00 |
| 17,33K |
| 2026-09-28 | KRW 4.660,00 | -%0,21 | KRW 4.635,00 | KRW 4.680,00 | KRW 4.635,00 | 11,75K |
| 2026-09-23 | KRW 4.670,00 | +%1,74 | KRW 4.625,00 | KRW 4.735,00 | KRW 4.620,00 | 14,78K |
| 2026-09-22 | KRW 4.590,00 | -%0,54 | KRW 4.585,00 | KRW 4.660,00 | KRW 4.560,00 | 16,51K |
| 2026-09-21 | KRW 4.615,00 | %0,00 | KRW 4.575,00 | KRW 4.645,00 | KRW 4.530,00 | 16,22K |
| 2026-09-18 | KRW 4.615,00 | +%0,54 | KRW 4.620,00 | KRW 4.660,00 | KRW 4.570,00 | 11,87K |
| 2026-09-17 | KRW 4.590,00 | +%1,10 | KRW 4.520,00 | KRW 4.615,00 | KRW 4.520,00 | 4,74K |
| 2026-09-16 | KRW 4.540,00 | -%0,22 | KRW 4.580,00 | KRW 4.580,00 | KRW 4.510,00 | 11,74K |
| 2026-09-15 | KRW 4.550,00 | -%2,47 | KRW 4.585,00 | KRW 4.690,00 | KRW 4.490,00 | 68,93K |
| 2026-09-14 | KRW 4.665,00 | -%0,43 | KRW 4.690,00 | KRW 4.745,00 | KRW 4.490,00 | 39,59K |
| 2026-09-11 | KRW 4.685,00 | -%2,90 | KRW 4.670,00 | KRW 4.745,00 | KRW 4.600,00 | 41,44K |
| 2026-09-10 | KRW 4.825,00 | -%1,43 | KRW 4.895,00 | KRW 4.895,00 | KRW 4.685,00 | 26,82K |
| 2026-09-09 | KRW 4.895,00 | +%4,82 | KRW 4.615,00 | KRW 4.925,00 | KRW 4.615,00 | 75,71K |
| 2026-09-08 | KRW 4.670,00 | -%1,68 | KRW 4.750,00 | KRW 4.800,00 | KRW 4.630,00 | 65,24K |
| 2026-09-07 | KRW 4.750,00 | -%2,46 | KRW 4.835,00 | KRW 4.870,00 | KRW 4.725,00 | 50,08K |
| 2026-09-04 | KRW 4.870,00 | +%3,18 | KRW 4.660,00 | KRW 4.900,00 | KRW 4.660,00 | 34,23K |
| 2026-09-03 | KRW 4.720,00 | -%1,46 | KRW 4.755,00 | KRW 4.795,00 | KRW 4.700,00 | 8,57K |
| 2026-09-02 | KRW 4.790,00 | -%1,44 | KRW 4.800,00 | KRW 4.845,00 | KRW 4.750,00 | 6,27K |
| 2026-09-01 | KRW 4.860,00 | +%0,31 | KRW 4.790,00 | KRW 4.860,00 | KRW 4.775,00 | 7,04K |
| 2026-08-31 | KRW 4.845,00 | -%0,92 | KRW 4.765,00 | KRW 4.860,00 | KRW 4.585,00 | 23,70K |
| 2026-08-28 | KRW 4.890,00 | +%0,62 | KRW 4.830,00 | KRW 5.100,00 | KRW 4.800,00 | 108,36K |
| 2026-08-27 | KRW 4.860,00 | -%1,52 | KRW 4.920,00 | KRW 4.975,00 | KRW 4.755,00 | 15,38K |
| 2026-08-26 | KRW 4.935,00 | -%0,30 | KRW 4.910,00 | KRW 5.000,00 | KRW 4.825,00 | 15,17K |
| 2026-08-25 | KRW 4.950,00 | +%2,27 | KRW 4.835,00 | KRW 4.950,00 | KRW 4.620,00 | 29,46K |
| 2026-08-24 | KRW 4.840,00 | -%1,12 | KRW 4.950,00 | KRW 5.140,00 | KRW 4.725,00 | 25,60K |
| 2026-08-21 | KRW 4.895,00 | %0,00 | KRW 4.995,00 | KRW 4.995,00 | KRW 4.810,00 | 21,13K |
| 2026-08-20 | KRW 4.895,00 | +%2,41 | KRW 4.755,00 | KRW 4.945,00 | KRW 4.755,00 | 24,96K |
| 2026-08-19 | KRW 4.780,00 | -%2,05 | KRW 4.740,00 | KRW 4.860,00 | KRW 4.715,00 | 18,12K |
| 2026-08-18 | KRW 4.880,00 | -%3,75 | KRW 5.030,00 | KRW 5.070,00 | KRW 4.720,00 | 59,01K |
| 2026-08-14 | KRW 5.070,00 | -%1,17 | KRW 5.090,00 | KRW 5.180,00 | KRW 4.860,00 | 39,97K |
| 2026-08-13 | KRW 5.130,00 | +%0,39 | KRW 5.040,00 | KRW 5.290,00 | KRW 5.040,00 | 27,73K |
| 2026-08-12 | KRW 5.110,00 | +%0,39 | KRW 5.010,00 | KRW 5.110,00 | KRW 5.000,00 | 20,85K |
| 2026-08-11 | KRW 5.090,00 | +%2,83 | KRW 4.945,00 | KRW 5.090,00 | KRW 4.880,00 | 24,80K |
| 2026-08-10 | KRW 4.950,00 | +%1,43 | KRW 4.810,00 | KRW 4.955,00 | KRW 4.810,00 | 14,52K |
| 2026-08-07 | KRW 4.880,00 | -%0,31 | KRW 4.855,00 | KRW 4.935,00 | KRW 4.760,00 | 14,65K |
| 2026-08-06 | KRW 4.895,00 | -%0,10 | KRW 4.865,00 | KRW 4.935,00 | KRW 4.805,00 | 17,39K |
| 2026-08-05 | KRW 4.900,00 | +%3,16 | KRW 4.710,00 | KRW 4.900,00 | KRW 4.710,00 | 58,00K |
| 2026-08-04 | KRW 4.750,00 | +%3,71 | KRW 4.575,00 | KRW 4.750,00 | KRW 4.565,00 | 29,25K |
| 2026-08-03 | KRW 4.580,00 | +%1,89 | KRW 4.540,00 | KRW 4.720,00 | KRW 4.435,00 | 31,69K |
| 2026-07-31 | KRW 4.495,00 | +%7,79 | KRW 4.220,00 | KRW 4.540,00 | KRW 4.220,00 | 43,98K |
| 2026-07-30 | KRW 4.170,00 | +%0,12 | KRW 4.000,00 | KRW 4.285,00 | KRW 4.000,00 | 34,67K |
| 2026-07-29 | KRW 4.165,00 | -%6,61 | KRW 4.460,00 | KRW 4.680,00 | KRW 4.090,00 | 90,52K |
| 2026-07-28 | KRW 4.460,00 | -%1,98 | KRW 4.420,00 | KRW 4.570,00 | KRW 4.380,00 | 61,29K |
| 2026-07-27 | KRW 4.550,00 | +%1,34 | KRW 4.490,00 | KRW 4.625,00 | KRW 4.430,00 | 34,78K |
| 2026-07-24 | KRW 4.490,00 | -%3,65 | KRW 4.830,00 | KRW 4.830,00 | KRW 4.420,00 | 111,09K |
| 2026-07-23 | KRW 4.660,00 | +%2,98 | KRW 4.410,00 | KRW 4.660,00 | KRW 4.410,00 | 26,61K |
| 2026-07-22 | KRW 4.525,00 | +%2,14 | KRW 4.440,00 | KRW 4.525,00 | KRW 4.370,00 | 20,87K |
| 2026-07-21 | KRW 4.430,00 | +%1,03 | KRW 4.350,00 | KRW 4.430,00 | KRW 4.265,00 | 17,18K |
| 2026-07-20 | KRW 4.385,00 | -%1,79 | KRW 4.405,00 | KRW 4.460,00 | KRW 4.310,00 | 21,03K |
| 2026-07-16 | KRW 4.465,00 | -%2,51 | KRW 4.545,00 | KRW 4.602,00 | KRW 4.410,00 | 14,33K |
| 2026-07-15 | KRW 4.580,00 | +%2,69 | KRW 4.450,00 | KRW 4.580,00 | KRW 4.450,00 | 11,65K |
| 2026-07-14 | KRW 4.460,00 | +%0,22 | KRW 4.575,00 | KRW 4.575,00 | KRW 4.245,00 | 60,38K |
| 2026-07-13 | KRW 4.450,00 | -%2,20 | KRW 4.485,00 | KRW 4.705,00 | KRW 4.400,00 | 50,71K |
| 2026-07-10 | KRW 4.550,00 | +%3,88 | KRW 4.380,00 | KRW 4.600,00 | KRW 4.380,00 | 22,67K |
| 2026-07-09 | KRW 4.380,00 | -%2,45 | KRW 4.420,00 | KRW 4.710,00 | KRW 4.370,00 | 20,64K |
| 2026-07-08 | KRW 4.490,00 | -%3,44 | KRW 4.475,00 | KRW 4.705,00 | KRW 4.420,00 | 39,61K |
| 2026-07-07 | KRW 4.650,00 | -%3,23 | KRW 4.770,00 | KRW 4.810,00 | KRW 4.590,00 | 24,75K |
| 2026-07-06 | KRW 4.805,00 | -%1,84 | KRW 4.805,00 | KRW 4.850,00 | KRW 4.675,00 | 21,12K |
| 2026-07-03 | KRW 4.895,00 | +%0,10 | KRW 4.850,00 | KRW 4.995,00 | KRW 4.645,00 | 21,33K |
| 2026-07-02 | KRW 4.890,00 | -%0,51 | KRW 4.875,00 | KRW 4.980,00 | KRW 4.750,00 | 45,92K |
| 2026-07-01 | KRW 4.915,00 | +%3,15 | KRW 4.765,00 | KRW 5.020,00 | KRW 4.705,00 | 53,69K |
| 2026-06-30 | KRW 4.765,00 | +%0,32 | KRW 4.790,00 | KRW 4.850,00 | KRW 4.700,00 | 31,26K |
| 2026-06-29 | KRW 4.750,00 | +%10,47 | KRW 4.345,00 | KRW 4.815,00 | KRW 4.335,00 | 52,56K |
| 2026-06-26 | KRW 4.300,00 | -%2,38 | KRW 4.355,00 | KRW 4.505,00 | KRW 4.220,00 | 111,60K |
| 2026-06-25 | KRW 4.405,00 | +%0,34 | KRW 4.405,00 | KRW 4.625,00 | KRW 4.335,00 | 58,48K |
| 2026-06-24 | KRW 4.390,00 | +%0,46 | KRW 4.300,00 | KRW 4.540,00 | KRW 4.300,00 | 30,95K |
| 2026-06-23 | KRW 4.370,00 | -%4,38 | KRW 4.450,00 | KRW 4.560,00 | KRW 4.310,00 | 83,54K |
| 2026-06-22 | KRW 4.570,00 | -%5,19 | KRW 4.655,00 | KRW 4.950,00 | KRW 4.475,00 | 64,74K |
| 2026-06-19 | KRW 4.820,00 | -%4,55 | KRW 4.955,00 | KRW 5.020,00 | KRW 4.655,00 | 130,91K |
| 2026-06-18 | KRW 5.050,00 | -%3,07 | KRW 5.210,00 | KRW 5.250,00 | KRW 5.000,00 | 83,64K |
| 2026-06-17 | KRW 5.210,00 | -%2,43 | KRW 5.290,00 | KRW 5.340,00 | KRW 5.200,00 | 85,83K |
| 2026-06-16 | KRW 5.340,00 | -%2,73 | KRW 5.490,00 | KRW 5.580,00 | KRW 5.280,00 | 94,59K |
| 2026-06-15 | KRW 5.490,00 | -%0,54 | KRW 5.580,00 | KRW 5.720,00 | KRW 5.300,00 | 103,87K |
| 2026-06-12 | KRW 5.520,00 | +%1,28 | KRW 5.520,00 | KRW 5.720,00 | KRW 5.410,00 | 52,60K |
| 2026-06-11 | KRW 5.450,00 | +%0,55 | KRW 5.300,00 | KRW 5.520,00 | KRW 5.200,00 | 35,58K |
| 2026-06-10 | KRW 5.420,00 | -%2,52 | KRW 5.510,00 | KRW 5.610,00 | KRW 5.300,00 | 68 |
| 2026-06-09 | KRW 5.560,00 | +%7,13 | KRW 5.290,00 | KRW 5.560,00 | KRW 5.280,00 | 50,02K |
| 2026-06-08 | KRW 5.190,00 | -%11,13 | KRW 5.390,00 | KRW 5.650,00 | KRW 5.190,00 | 128,85K |
| 2026-06-05 | KRW 5.840,00 | -%2,34 | KRW 5.840,00 | KRW 6.050,00 | KRW 5.740,00 | 65,25K |
| 2026-06-04 | KRW 5.980,00 | -%6,27 | KRW 6.290,00 | KRW 6.450,00 | KRW 5.900,00 | 145,01K |
| 2026-06-02 | KRW 6.380,00 | +%9,25 | KRW 5.710,00 | KRW 6.420,00 | KRW 5.550,00 | 329,99K |
| 2026-06-01 | KRW 5.840,00 | -%4,73 | KRW 6.030,00 | KRW 6.130,00 | KRW 5.650,00 | 175,03K |
| 2026-05-29 | KRW 6.130,00 | -%2,39 | KRW 6.310,00 | KRW 6.530,00 | KRW 6.080,00 | 157,32K |
| 2026-05-28 | KRW 6.280,00 | -%8,19 | KRW 6.780,00 | KRW 6.830,00 | KRW 6.190,00 | 203,23K |
| 2026-05-27 | KRW 6.840,00 | -%3,25 | KRW 7.050,00 | KRW 7.220,00 | KRW 6.730,00 | 135,35K |
| 2026-05-26 | KRW 7.070,00 | +%0,28 | KRW 7.170,00 | KRW 7.180,00 | KRW 6.730,00 | 205,86K |
| 2026-05-22 | KRW 7.050,00 | +%3,98 | KRW 6.790,00 | KRW 7.150,00 | KRW 6.650,00 | 155,56K |