SBB Tech Co., Ltd. 389500
KRX · Güney Kore · Üretici İmalatı
KRW 44.100,00+1.900,00 (+%4,50)
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 44.150,00 | +%4,62 | KRW 42.150,00 | KRW 45.000,00 | KRW 41.200,00 | 93,08K |
| 2026-10-01 | KRW 42.200,00 | +%2,43 | KRW 41.400,00 | KRW 42.350,00 | KRW 40.700,00 | 44,26K |
| 2026-09-30 | KRW 41.200,00 | -%0,60 | KRW 41.500,00 | KRW 42.350,00 | KRW 40.900,00 | 37,73K |
| 2026-09-29 | KRW 41.450,00 | -%1,43 | KRW 42.300,00 | KRW 42.300,00 | KRW 40.500,00 | 47,65K |
| 2026-09-28 | KRW 42.050,00 | -%2,21 | KRW 43.000,00 | KRW 44.600,00 | KRW 42.050,00 | 73,81K |
| 2026-09-23 | KRW 43.000,00 | -%1,83 | KRW 44.250,00 | KRW 45.075,00 | KRW 42.500,00 | 87,56K |
| 2026-09-22 | KRW 43.800,00 | +%3,30 | KRW 42.700,00 | KRW 45.300,00 | KRW 42.400,00 | 183,22K |
| 2026-09-21 | KRW 42.400,00 | +%3,79 | KRW 40.850,00 | KRW 42.950,00 | KRW 39.650,00 | 166,93K |
| 2026-09-18 | KRW 40.850,00 | +%2,13 | KRW 40.500,00 | KRW 41.800,00 | KRW 40.300,00 | 71,90K |
| 2026-09-17 | KRW 40.000,00 | -%1,11 | KRW 41.000,00 | KRW 41.250,00 | KRW 39.750,00 | 67,06K |
| 2026-09-16 | KRW 40.450,00 | -%1,94 | KRW 40.900,00 | KRW 41.200,00 | KRW 39.800,00 | 81,55K |
| 2026-09-15 | KRW 41.250,00 | +%5,77 | KRW 39.350,00 | KRW 45.150,00 | KRW 38.600,00 | 347,60K |
| 2026-09-14 | KRW 39.000,00 | -%3,35 | KRW 40.400,00 | KRW 40.700,00 | KRW 38.500,00 | 80,86K |
| 2026-09-11 | KRW 40.350,00 | +%3,07 | KRW 37.900,00 | KRW 41.850,00 | KRW 37.300,00 | 206,93K |
| 2026-09-10 | KRW 39.150,00 | +%0,90 | KRW 39.150,00 | KRW 40.500,00 | KRW 38.200,00 | 126,59K |
| 2026-09-09 | KRW 38.800,00 | +%4,86 | KRW 37.200,00 | KRW 39.750,00 | KRW 36.950,00 | 94,17K |
| 2026-09-08 | KRW 37.000,00 | -%4,64 | KRW 38.800,00 | KRW 39.100,00 | KRW 37.000,00 | 84,64K |
| 2026-09-07 | KRW 38.800,00 | +%2,78 | KRW 38.350,00 | KRW 42.800,00 | KRW 37.900,00 | 208,96K |
| 2026-09-04 | KRW 37.750,00 | +%9,10 | KRW 35.500,00 | KRW 39.100,00 | KRW 35.450,00 | 126,43K |
| 2026-09-03 | KRW 34.600,00 | -%1,28 | KRW 35.600,00 | KRW 35.600,00 | KRW 34.000,00 | 48,20K |
| 2026-09-02 | KRW 35.050,00 | -%5,78 | KRW 36.000,00 | KRW 36.500,00 | KRW 35.050,00 | 57,85K |
| 2026-09-01 | KRW 37.200,00 | -%1,98 | KRW 38.600,00 | KRW 38.650,00 | KRW 36.300,00 | 58,54K |
| 2026-08-31 | KRW 37.950,00 | +%0,13 | KRW 37.550,00 | KRW 38.250,00 | KRW 35.700,00 | 46,58K |
| 2026-08-28 | KRW 37.900,00 | -%3,19 | KRW 39.150,00 | KRW 39.150,00 | KRW 37.550,00 | 59,71K |
| 2026-08-27 | KRW 39.150,00 | +%5,38 | KRW 37.150,00 | KRW 39.250,00 | KRW 36.500,00 | 83,53K |
| 2026-08-26 | KRW 37.150,00 | -%3,63 | KRW 38.650,00 | KRW 38.650,00 | KRW 36.500,00 | 85,03K |
| 2026-08-25 | KRW 38.550,00 | +%5,47 | KRW 39.000,00 | KRW 39.300,00 | KRW 35.400,00 | 153,51K |
| 2026-08-24 | KRW 36.550,00 | +%2,96 | KRW 35.850,00 | KRW 37.450,00 | KRW 35.600,00 | 59,03K |
| 2026-08-21 | KRW 35.500,00 | -%6,08 | KRW 37.450,00 | KRW 37.450,00 | KRW 34.300,00 | 113,90K |
| 2026-08-20 | KRW 37.800,00 | +%1,34 | KRW 38.050,00 | KRW 39.350,00 | KRW 37.050,00 | 88,20K |
| 2026-08-19 | KRW 37.300,00 | -%3,99 | KRW 38.500,00 | KRW 40.350,00 | KRW 37.100,00 | 115,54K |
| 2026-08-18 | KRW 38.850,00 | -%5,47 | KRW 42.200,00 | KRW 43.000,00 | KRW 38.300,00 | 137,01K |
| 2026-08-14 | KRW 41.100,00 | +%2,24 | KRW 40.900,00 | KRW 43.900,00 | KRW 40.500,00 | 209,51K |
| 2026-08-13 | KRW 40.200,00 | +%3,34 | KRW 39.250,00 | KRW 42.300,00 | KRW 38.500,00 | 125,66K |
| 2026-08-12 | KRW 38.900,00 | +%6,43 | KRW 36.600,00 | KRW 41.600,00 | KRW 35.100,00 | 226,87K |
| 2026-08-11 | KRW 36.550,00 | -%0,68 | KRW 37.000,00 | KRW 38.450,00 | KRW 35.100,00 | 150,24K |
| 2026-08-10 | KRW 36.800,00 | +%9,85 | KRW 34.000,00 | KRW 37.200,00 | KRW 33.550,00 | 120,93K |
| 2026-08-07 | KRW 33.500,00 | -%3,32 | KRW 35.350,00 | KRW 35.350,00 | KRW 32.350,00 | 76,94K |
| 2026-08-06 | KRW 34.650,00 | -%8,58 | KRW 38.900,00 | KRW 39.000,00 | KRW 34.450,00 | 148,39K |
| 2026-08-05 | KRW 37.900,00 | +%7,52 | KRW 36.000,00 | KRW 38.350,00 | KRW 34.500,00 | 102,07K |
| 2026-08-04 | KRW 35.250,00 | +%7,47 | KRW 32.800,00 | KRW 37.000,00 | KRW 32.450,00 | 147,09K |
| 2026-08-03 | KRW 32.800,00 | +%8,07 | KRW 32.000,00 | KRW 35.200,00 | KRW 30.550,00 | 156,51K |
| 2026-07-31 | KRW 30.350,00 | +%20,92 | KRW 26.600,00 | KRW 30.550,00 | KRW 26.150,00 | 103,27K |
| 2026-07-30 | KRW 25.100,00 | -%5,64 | KRW 26.600,00 | KRW 28.700,00 | KRW 25.000,00 | 101,75K |
| 2026-07-29 | KRW 26.600,00 | -%6,67 | KRW 30.100,00 | KRW 31.200,00 | KRW 24.750,00 | 162,36K |
| 2026-07-28 | KRW 28.500,00 | -%10,80 | KRW 31.250,00 | KRW 31.750,00 | KRW 28.250,00 | 65,46K |
| 2026-07-27 | KRW 31.950,00 | +%2,73 | KRW 31.700,00 | KRW 34.000,00 | KRW 31.200,00 | 63,09K |
| 2026-07-24 | KRW 31.100,00 | -%12,64 | KRW 35.350,00 | KRW 35.350,00 | KRW 31.100,00 | 98,61K |
| 2026-07-23 | KRW 35.600,00 | +%4,09 | KRW 36.600,00 | KRW 36.600,00 | KRW 32.350,00 | 172,36K |
| 2026-07-22 | KRW 34.200,00 | +%11,40 | KRW 36.700,00 | KRW 38.450,00 | KRW 33.150,00 | 486,97K |
| 2026-07-21 | KRW 30.700,00 | +%4,96 | KRW 29.250,00 | KRW 31.950,00 | KRW 28.100,00 | 66,24K |
| 2026-07-20 | KRW 29.250,00 | -%6,55 | KRW 31.050,00 | KRW 31.050,00 | KRW 28.850,00 | 50,34K |
| 2026-07-16 | KRW 31.300,00 | -%7,53 | KRW 33.550,00 | KRW 33.550,00 | KRW 30.600,00 | 31,44K |
| 2026-07-15 | KRW 33.850,00 | +%8,32 | KRW 31.650,00 | KRW 34.000,00 | KRW 31.650,00 | 42,97K |
| 2026-07-14 | KRW 31.250,00 | -%7,27 | KRW 33.150,00 | KRW 33.400,00 | KRW 29.500,00 | 68,05K |
| 2026-07-13 | KRW 33.700,00 | -%5,73 | KRW 35.900,00 | KRW 37.850,00 | KRW 33.150,00 | 56,29K |
| 2026-07-10 | KRW 35.750,00 | +%6,40 | KRW 33.900,00 | KRW 36.300,00 | KRW 33.900,00 | 38,67K |
| 2026-07-09 | KRW 33.600,00 | +%0,75 | KRW 33.350,00 | KRW 35.600,00 | KRW 32.650,00 | 50,96K |
| 2026-07-08 | KRW 33.350,00 | -%9,99 | KRW 35.300,00 | KRW 36.050,00 | KRW 32.400,00 | 59,52K |
| 2026-07-07 | KRW 37.050,00 | -%3,26 | KRW 36.900,00 | KRW 39.100,00 | KRW 35.700,00 | 89,07K |
| 2026-07-06 | KRW 38.300,00 | -%1,42 | KRW 38.950,00 | KRW 39.000,00 | KRW 35.600,00 | 62,49K |
| 2026-07-03 | KRW 38.850,00 | -%0,38 | KRW 39.200,00 | KRW 39.650,00 | KRW 35.500,00 | 119,76K |
| 2026-07-02 | KRW 39.000,00 | -%10,03 | KRW 43.000,00 | KRW 43.250,00 | KRW 38.900,00 | 116,45K |
| 2026-07-01 | KRW 43.350,00 | -%0,57 | KRW 44.800,00 | KRW 46.600,00 | KRW 41.900,00 | 111,38K |
| 2026-06-30 | KRW 43.600,00 | -%1,25 | KRW 45.700,00 | KRW 45.700,00 | KRW 42.100,00 | 65,27K |
| 2026-06-29 | KRW 44.150,00 | +%14,08 | KRW 38.700,00 | KRW 44.150,00 | KRW 38.400,00 | 80,27K |
| 2026-06-26 | KRW 38.700,00 | -%7,86 | KRW 41.600,00 | KRW 41.600,00 | KRW 37.600,00 | 93,13K |
| 2026-06-25 | KRW 42.000,00 | -%4,33 | KRW 44.400,00 | KRW 44.950,00 | KRW 41.600,00 | 57,46K |
| 2026-06-24 | KRW 43.900,00 | +%3,42 | KRW 42.200,00 | KRW 44.650,00 | KRW 41.650,00 | 92,34K |
| 2026-06-23 | KRW 42.450,00 | -%11,38 | KRW 46.500,00 | KRW 48.600,00 | KRW 42.100,00 | 141,71K |
| 2026-06-22 | KRW 47.900,00 | -%3,91 | KRW 49.900,00 | KRW 50.600,00 | KRW 46.000,00 | 94,23K |
| 2026-06-19 | KRW 49.850,00 | -%7,17 | KRW 53.700,00 | KRW 53.700,00 | KRW 48.350,00 | 156,70K |
| 2026-06-18 | KRW 53.700,00 | -%9,44 | KRW 59.500,00 | KRW 59.600,00 | KRW 53.200,00 | 194,73K |
| 2026-06-17 | KRW 59.300,00 | -%1,50 | KRW 60.200,00 | KRW 61.900,00 | KRW 58.000,00 | 68,39K |
| 2026-06-16 | KRW 60.200,00 | -%3,53 | KRW 63.100,00 | KRW 64.000,00 | KRW 59.600,00 | 79,21K |
| 2026-06-15 | KRW 62.400,00 | -%0,32 | KRW 65.300,00 | KRW 67.000,00 | KRW 62.300,00 | 99,79K |
| 2026-06-12 | KRW 62.600,00 | +%12,39 | KRW 57.900,00 | KRW 65.900,00 | KRW 57.500,00 | 217,93K |
| 2026-06-11 | KRW 55.700,00 | +%0,91 | KRW 52.600,00 | KRW 56.000,00 | KRW 52.000,00 | 85,94K |
| 2026-06-10 | KRW 55.200,00 | -%6,12 | KRW 57.200,00 | KRW 59.200,00 | KRW 52.800,00 | 188 |
| 2026-06-09 | KRW 58.800,00 | +%5,95 | KRW 56.100,00 | KRW 59.900,00 | KRW 56.100,00 | 120,67K |
| 2026-06-08 | KRW 55.500,00 | -%7,81 | KRW 53.300,00 | KRW 58.100,00 | KRW 53.300,00 | 111,20K |
| 2026-06-05 | KRW 60.200,00 | -%6,08 | KRW 62.000,00 | KRW 63.700,00 | KRW 57.500,00 | 178,23K |
| 2026-06-04 | KRW 64.100,00 | -%2,14 | KRW 63.500,00 | KRW 65.500,00 | KRW 61.100,00 | 145,76K |
| 2026-06-02 | KRW 65.500,00 | -%11,84 | KRW 76.500,00 | KRW 78.500,00 | KRW 63.500,00 | 463,25K |
| 2026-06-01 | KRW 74.300,00 | -%3,26 | KRW 78.200,00 | KRW 81.900,00 | KRW 73.500,00 | 359,05K |
| 2026-05-29 | KRW 76.800,00 | -%2,17 | KRW 80.600,00 | KRW 81.500,00 | KRW 75.000,00 | 192,93K |
| 2026-05-28 | KRW 78.500,00 | -%5,42 | KRW 85.600,00 | KRW 91.000,00 | KRW 71.000,00 | 226,43K |
| 2026-05-27 | KRW 83.000,00 | -%8,69 | KRW 89.700,00 | KRW 90.500,00 | KRW 81.700,00 | 141,82K |
| 2026-05-26 | KRW 90.900,00 | +%3,41 | KRW 92.400,00 | KRW 92.800,00 | KRW 85.900,00 | 133,49K |
| 2026-05-22 | KRW 87.900,00 | +%3,29 | KRW 87.100,00 | KRW 90.000,00 | KRW 81.300,00 | 137,62K |