Soulbrain Co., Ltd. 357780
KRX · Güney Kore · Proses Endüstrileri
KRW 430.000,00+22.000,00 (+%5,39)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 408.000,00 | +%5,56 | KRW 391.500,00 | KRW 418.500,00 | KRW 391.500,00 | 88,19K |
| 2026-09-29 | KRW 386.500,00 | +%5,17 | KRW 364.500,00 | KRW 389.000,00 | KRW 361.000,00 | 66,21K |
| 2026-09-28 | KRW 367.500,00 | -%0,68 | KRW 370.000,00 | KRW 382.500,00 | KRW 362.000,00 | 45,69K |
| 2026-09-23 | KRW 370.000,00 | +%9,79 | KRW 342.000,00 | KRW 373.000,00 | KRW 339.000,00 | 58,24K |
| 2026-09-22 | KRW 337.000,00 | -%1,17 | KRW 345.500,00 | KRW 347.500,00 | KRW 333.500,00 | 15,95K |
| 2026-09-21 | KRW 341.000,00 | +%3,02 | KRW 329.500,00 | KRW 342.000,00 | KRW 325.500,00 | 16,15K |
| 2026-09-18 | KRW 331.000,00 | +%0,46 | KRW 336.000,00 | KRW 337.000,00 | KRW 326.500,00 | 15,06K |
| 2026-09-17 | KRW 329.500,00 | -%1,05 | KRW 333.000,00 | KRW 337.000,00 | KRW 324.500,00 | 11,29K |
| 2026-09-16 | KRW 333.000,00 | +%2,46 | KRW 319.000,00 | KRW 334.000,00 | KRW 319.000,00 | 14,30K |
| 2026-09-15 | KRW 325.000,00 | -%0,76 | KRW 323.000,00 | KRW 334.000,00 | KRW 320.500,00 | 16,84K |
| 2026-09-14 | KRW 327.500,00 | -%0,76 | KRW 319.500,00 | KRW 334.500,00 | KRW 315.000,00 | 21,25K |
| 2026-09-11 | KRW 330.000,00 | -%3,51 | KRW 329.500,00 | KRW 333.000,00 | KRW 326.500,00 | 19,31K |
| 2026-09-10 | KRW 342.000,00 | +%1,18 | KRW 330.500,00 | KRW 353.000,00 | KRW 330.500,00 | 28,36K |
| 2026-09-09 | KRW 338.000,00 | +%3,84 | KRW 325.500,00 | KRW 345.500,00 | KRW 322.500,00 | 26,84K |
| 2026-09-08 | KRW 325.500,00 | -%4,41 | KRW 338.000,00 | KRW 350.000,00 | KRW 325.000,00 | 25,47K |
| 2026-09-07 | KRW 340.500,00 | +%4,77 | KRW 334.500,00 | KRW 347.000,00 | KRW 331.500,00 | 38,47K |
| 2026-09-04 | KRW 325.000,00 | +%1,72 | KRW 322.500,00 | KRW 327.500,00 | KRW 318.500,00 | 24,24K |
| 2026-09-03 | KRW 319.500,00 | -%3,03 | KRW 332.500,00 | KRW 336.000,00 | KRW 313.500,00 | 21,78K |
| 2026-09-02 | KRW 329.500,00 | -%3,09 | KRW 327.500,00 | KRW 339.000,00 | KRW 325.000,00 | 38,18K |
| 2026-09-01 | KRW 340.000,00 | -%0,73 | KRW 339.000,00 | KRW 354.500,00 | KRW 337.500,00 | 22,06K |
| 2026-08-31 | KRW 342.500,00 | -%1,15 | KRW 335.000,00 | KRW 349.000,00 | KRW 324.000,00 | 33,84K |
| 2026-08-28 | KRW 346.500,00 | +%1,61 | KRW 338.500,00 | KRW 347.000,00 | KRW 336.500,00 | 30,37K |
| 2026-08-27 | KRW 341.000,00 | +%3,33 | KRW 333.500,00 | KRW 342.500,00 | KRW 332.000,00 | 22,99K |
| 2026-08-26 | KRW 330.000,00 | -%1,20 | KRW 331.000,00 | KRW 338.000,00 | KRW 326.000,00 | 15,90K |
| 2026-08-25 | KRW 334.000,00 | +%1,21 | KRW 328.000,00 | KRW 334.500,00 | KRW 313.500,00 | 19,40K |
| 2026-08-24 | KRW 330.000,00 | +%1,23 | KRW 323.000,00 | KRW 335.000,00 | KRW 323.000,00 | 19,23K |
| 2026-08-21 | KRW 326.000,00 | -%1,95 | KRW 323.000,00 | KRW 330.500,00 | KRW 320.500,00 | 23,86K |
| 2026-08-20 | KRW 332.500,00 | +%0,61 | KRW 333.500,00 | KRW 338.500,00 | KRW 326.500,00 | 20,73K |
| 2026-08-19 | KRW 330.500,00 | +%1,23 | KRW 315.000,00 | KRW 339.500,00 | KRW 310.000,00 | 25,69K |
| 2026-08-18 | KRW 326.500,00 | +%1,40 | KRW 322.000,00 | KRW 342.500,00 | KRW 322.000,00 | 44,75K |
| 2026-08-14 | KRW 322.000,00 | -%1,83 | KRW 328.000,00 | KRW 329.500,00 | KRW 301.000,00 | 38,88K |
| 2026-08-13 | KRW 328.000,00 | +%0,15 | KRW 328.500,00 | KRW 332.000,00 | KRW 323.000,00 | 36,14K |
| 2026-08-12 | KRW 327.500,00 | +%4,30 | KRW 314.000,00 | KRW 331.000,00 | KRW 310.000,00 | 27,96K |
| 2026-08-11 | KRW 314.000,00 | +%0,16 | KRW 308.500,00 | KRW 324.500,00 | KRW 306.500,00 | 38,38K |
| 2026-08-10 | KRW 313.500,00 | +%6,27 | KRW 296.000,00 | KRW 315.000,00 | KRW 296.000,00 | 32,91K |
| 2026-08-07 | KRW 295.000,00 | -%0,84 | KRW 297.500,00 | KRW 305.000,00 | KRW 287.500,00 | 37,82K |
| 2026-08-06 | KRW 297.500,00 | +%4,20 | KRW 281.000,00 | KRW 303.000,00 | KRW 281.000,00 | 42,56K |
| 2026-08-05 | KRW 285.500,00 | +%5,55 | KRW 281.000,00 | KRW 289.500,00 | KRW 272.500,00 | 34,08K |
| 2026-08-04 | KRW 270.500,00 | +%6,50 | KRW 257.500,00 | KRW 272.500,00 | KRW 255.000,00 | 43,23K |
| 2026-08-03 | KRW 254.000,00 | +%0,59 | KRW 246.500,00 | KRW 262.000,00 | KRW 242.500,00 | 36,95K |
| 2026-07-31 | KRW 252.500,00 | +%12,47 | KRW 246.000,00 | KRW 261.500,00 | KRW 243.000,00 | 44,48K |
| 2026-07-30 | KRW 224.500,00 | -%3,85 | KRW 232.000,00 | KRW 243.500,00 | KRW 221.500,00 | 56,59K |
| 2026-07-29 | KRW 233.500,00 | -%5,85 | KRW 252.000,00 | KRW 255.000,00 | KRW 215.500,00 | 59,74K |
| 2026-07-28 | KRW 248.000,00 | -%10,63 | KRW 263.500,00 | KRW 266.000,00 | KRW 242.000,00 | 44,30K |
| 2026-07-27 | KRW 277.500,00 | +%2,78 | KRW 279.500,00 | KRW 285.500,00 | KRW 272.000,00 | 37,54K |
| 2026-07-24 | KRW 270.000,00 | -%8,78 | KRW 289.000,00 | KRW 296.000,00 | KRW 269.000,00 | 27,81K |
| 2026-07-23 | KRW 296.000,00 | +%7,05 | KRW 282.500,00 | KRW 298.000,00 | KRW 278.000,00 | 46,50K |
| 2026-07-22 | KRW 276.500,00 | -%1,25 | KRW 292.000,00 | KRW 298.000,00 | KRW 275.500,00 | 28,76K |
| 2026-07-21 | KRW 280.000,00 | +%1,45 | KRW 276.000,00 | KRW 283.500,00 | KRW 266.500,00 | 25,72K |
| 2026-07-20 | KRW 276.000,00 | -%5,32 | KRW 284.000,00 | KRW 294.500,00 | KRW 273.500,00 | 34,70K |
| 2026-07-16 | KRW 291.500,00 | -%4,89 | KRW 299.500,00 | KRW 299.500,00 | KRW 276.000,00 | 50,48K |
| 2026-07-15 | KRW 306.500,00 | +%0,66 | KRW 316.500,00 | KRW 319.500,00 | KRW 299.000,00 | 76,10K |
| 2026-07-14 | KRW 304.500,00 | -%1,30 | KRW 317.500,00 | KRW 321.000,00 | KRW 286.000,00 | 82,22K |
| 2026-07-13 | KRW 308.500,00 | -%0,96 | KRW 323.500,00 | KRW 339.000,00 | KRW 305.500,00 | 66,70K |
| 2026-07-10 | KRW 311.500,00 | +%5,59 | KRW 305.000,00 | KRW 321.500,00 | KRW 299.500,00 | 56,42K |
| 2026-07-09 | KRW 295.000,00 | +%1,72 | KRW 293.000,00 | KRW 311.500,00 | KRW 287.500,00 | 92,25K |
| 2026-07-08 | KRW 290.000,00 | -%5,38 | KRW 292.000,00 | KRW 306.000,00 | KRW 288.000,00 | 56,45K |
| 2026-07-07 | KRW 306.500,00 | -%2,54 | KRW 308.500,00 | KRW 323.000,00 | KRW 298.000,00 | 56,47K |
| 2026-07-06 | KRW 314.500,00 | -%2,48 | KRW 317.000,00 | KRW 318.500,00 | KRW 301.000,00 | 52,10K |
| 2026-07-03 | KRW 322.500,00 | +%6,26 | KRW 304.000,00 | KRW 324.000,00 | KRW 293.500,00 | 78,49K |
| 2026-07-02 | KRW 303.500,00 | -%10,34 | KRW 328.500,00 | KRW 329.000,00 | KRW 295.000,00 | 160,17K |
| 2026-07-01 | KRW 338.500,00 | -%7,39 | KRW 365.500,00 | KRW 381.000,00 | KRW 330.000,00 | 362,08K |
| 2026-06-30 | KRW 365.500,00 | +%6,72 | KRW 353.000,00 | KRW 384.000,00 | KRW 352.500,00 | 153,12K |
| 2026-06-29 | KRW 342.500,00 | +%2,85 | KRW 336.000,00 | KRW 356.000,00 | KRW 324.500,00 | 156,91K |
| 2026-06-26 | KRW 333.000,00 | -%4,03 | KRW 341.000,00 | KRW 353.500,00 | KRW 321.500,00 | 71,54K |
| 2026-06-25 | KRW 347.000,00 | +%2,81 | KRW 350.500,00 | KRW 361.000,00 | KRW 334.500,00 | 55,12K |
| 2026-06-24 | KRW 337.500,00 | +%0,60 | KRW 334.500,00 | KRW 349.000,00 | KRW 321.500,00 | 61,73K |
| 2026-06-23 | KRW 335.500,00 | -%12,86 | KRW 384.000,00 | KRW 384.500,00 | KRW 335.000,00 | 81,00K |
| 2026-06-22 | KRW 385.000,00 | +%5,19 | KRW 357.000,00 | KRW 390.000,00 | KRW 357.000,00 | 69,35K |
| 2026-06-19 | KRW 366.000,00 | -%9,18 | KRW 399.000,00 | KRW 407.000,00 | KRW 360.500,00 | 215,60K |
| 2026-06-18 | KRW 403.000,00 | -%0,98 | KRW 402.500,00 | KRW 410.000,00 | KRW 387.000,00 | 55,04K |
| 2026-06-17 | KRW 407.000,00 | +%7,53 | KRW 378.500,00 | KRW 409.500,00 | KRW 378.500,00 | 99,31K |
| 2026-06-16 | KRW 378.500,00 | -%11,36 | KRW 426.000,00 | KRW 427.500,00 | KRW 373.000,00 | 123,92K |
| 2026-06-15 | KRW 427.000,00 | -%3,28 | KRW 450.000,00 | KRW 458.500,00 | KRW 422.500,00 | 67,32K |
| 2026-06-12 | KRW 441.500,00 | +%24,37 | KRW 360.000,00 | KRW 461.500,00 | KRW 357.500,00 | 473,74K |
| 2026-06-11 | KRW 355.000,00 | +%4,87 | KRW 330.000,00 | KRW 355.000,00 | KRW 320.000,00 | 223,18K |
| 2026-06-10 | KRW 338.500,00 | -%1,17 | KRW 328.000,00 | KRW 362.500,00 | KRW 327.000,00 | 63,55K |
| 2026-06-09 | KRW 342.500,00 | +%5,71 | KRW 331.500,00 | KRW 352.000,00 | KRW 331.500,00 | 72,24K |
| 2026-06-08 | KRW 324.000,00 | -%10,74 | KRW 339.000,00 | KRW 349.500,00 | KRW 322.000,00 | 72,62K |
| 2026-06-05 | KRW 363.000,00 | -%5,59 | KRW 381.000,00 | KRW 381.000,00 | KRW 349.000,00 | 63,87K |
| 2026-06-04 | KRW 384.500,00 | +%6,22 | KRW 370.500,00 | KRW 408.500,00 | KRW 369.000,00 | 102,87K |
| 2026-06-02 | KRW 362.000,00 | -%5,97 | KRW 386.500,00 | KRW 389.000,00 | KRW 361.500,00 | 85,62K |
| 2026-06-01 | KRW 385.000,00 | +%0,65 | KRW 389.000,00 | KRW 398.000,00 | KRW 380.000,00 | 62,92K |
| 2026-05-29 | KRW 382.500,00 | -%5,44 | KRW 412.000,00 | KRW 413.000,00 | KRW 380.500,00 | 66,66K |
| 2026-05-28 | KRW 404.500,00 | -%1,94 | KRW 416.500,00 | KRW 416.500,00 | KRW 379.000,00 | 43,63K |
| 2026-05-27 | KRW 412.500,00 | -%8,74 | KRW 459.500,00 | KRW 473.500,00 | KRW 398.500,00 | 100,53K |
| 2026-05-26 | KRW 452.000,00 | +%5,24 | KRW 444.500,00 | KRW 467.000,00 | KRW 438.500,00 | 55,36K |
| 2026-05-22 | KRW 429.500,00 | +%0,12 | KRW 435.000,00 | KRW 456.000,00 | KRW 423.500,00 | 43,61K |
| 2026-05-21 | KRW 429.000,00 | +%9,44 | KRW 403.000,00 | KRW 434.000,00 | KRW 403.000,00 | 50,08K |
| 2026-05-20 | KRW 392.000,00 | -%2,24 | KRW 403.500,00 | KRW 408.000,00 | KRW 380.500,00 | 39,96K |