SMCG CO.,Ltd 460870
KRX · Güney Kore · Proses Endüstrileri
KRW 3.025,00+5,00 (+%0,17)
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 3.025,00 | +%0,17 | KRW 3.020,00 | KRW 3.095,00 | KRW 2.950,00 | 45,45K |
| 2026-10-01 | KRW 3.020,00 | +%3,42 | KRW 2.905,00 | KRW 3.060,00 | KRW 2.830,00 | 83,29K |
| 2026-09-30 | KRW 2.920,00 | -%0,34 | KRW 2.875,00 | KRW 2.925,00 | KRW 2.860,00 | 25,31K |
| 2026-09-29 | KRW 2.930,00 | -%2,66 | KRW 2.960,00 | KRW 2.965,00 | KRW 2.875,00 | 34,34K |
| 2026-09-28 | KRW 3.010,00 | -%2,27 | KRW 3.080,00 | KRW 3.090,00 | KRW 2.970,00 | 58,56K |
| 2026-09-23 | KRW 3.080,00 | +%0,33 | KRW 3.090,00 | KRW 3.125,00 | KRW 2.995,00 | 87,08K |
| 2026-09-22 | KRW 3.070,00 | +%1,66 | KRW 3.070,00 | KRW 3.090,00 | KRW 2.920,00 | 116,00K |
| 2026-09-21 | KRW 3.020,00 | +%9,22 | KRW 2.790,00 | KRW 3.050,00 | KRW 2.705,00 | 256,76K |
| 2026-09-18 | KRW 2.765,00 | +%2,03 | KRW 2.710,00 | KRW 2.765,00 | KRW 2.680,00 | 28,29K |
| 2026-09-17 | KRW 2.710,00 | -%0,91 | KRW 2.850,00 | KRW 2.850,00 | KRW 2.650,00 | 35,97K |
| 2026-09-16 | KRW 2.735,00 | +%0,55 | KRW 2.720,00 | KRW 2.790,00 | KRW 2.655,00 | 34,05K |
| 2026-09-15 | KRW 2.720,00 | -%0,91 | KRW 2.850,00 | KRW 2.850,00 | KRW 2.655,00 | 38,85K |
| 2026-09-14 | KRW 2.745,00 | +%0,37 | KRW 2.685,00 | KRW 2.765,00 | KRW 2.660,00 | 27,17K |
| 2026-09-11 | KRW 2.735,00 | -%1,26 | KRW 2.770,00 | KRW 2.830,00 | KRW 2.705,00 | 21,13K |
| 2026-09-10 | KRW 2.770,00 | %0,00 | KRW 2.725,00 | KRW 2.825,00 | KRW 2.710,00 | 22,21K |
| 2026-09-09 | KRW 2.770,00 | -%0,36 | KRW 2.760,00 | KRW 2.795,00 | KRW 2.730,00 | 26,08K |
| 2026-09-08 | KRW 2.780,00 | -%1,94 | KRW 2.840,00 | KRW 2.880,00 | KRW 2.730,00 | 51,69K |
| 2026-09-07 | KRW 2.835,00 | -%2,74 | KRW 2.915,00 | KRW 2.915,00 | KRW 2.820,00 | 28,55K |
| 2026-09-04 | KRW 2.915,00 | -%0,17 | KRW 2.940,00 | KRW 2.940,00 | KRW 2.835,00 | 24,90K |
| 2026-09-03 | KRW 2.920,00 | %0,00 | KRW 2.940,00 | KRW 2.970,00 | KRW 2.830,00 | 36,99K |
| 2026-09-02 | KRW 2.920,00 | -%0,34 | KRW 2.940,00 | KRW 2.940,00 | KRW 2.810,00 | 23,78K |
| 2026-09-01 | KRW 2.930,00 | -%0,51 | KRW 2.880,00 | KRW 2.980,00 | KRW 2.880,00 | 37,42K |
| 2026-08-31 | KRW 2.945,00 | +%1,38 | KRW 2.810,00 | KRW 2.975,00 | KRW 2.785,00 | 58,13K |
| 2026-08-28 | KRW 2.905,00 | +%1,57 | KRW 2.830,00 | KRW 2.940,00 | KRW 2.785,00 | 50,92K |
| 2026-08-27 | KRW 2.860,00 | +%0,88 | KRW 2.880,00 | KRW 2.880,00 | KRW 2.725,00 | 20,56K |
| 2026-08-26 | KRW 2.835,00 | +%0,89 | KRW 2.825,00 | KRW 2.840,00 | KRW 2.735,00 | 20,07K |
| 2026-08-25 | KRW 2.810,00 | +%2,18 | KRW 2.675,00 | KRW 2.820,00 | KRW 2.675,00 | 17,68K |
| 2026-08-24 | KRW 2.750,00 | -%0,36 | KRW 2.700,00 | KRW 2.770,00 | KRW 2.665,00 | 30,87K |
| 2026-08-21 | KRW 2.760,00 | -%2,65 | KRW 2.725,00 | KRW 2.805,00 | KRW 2.705,00 | 38,92K |
| 2026-08-20 | KRW 2.835,00 | +%0,89 | KRW 2.835,00 | KRW 2.835,00 | KRW 2.725,00 | 60,71K |
| 2026-08-19 | KRW 2.810,00 | +%1,81 | KRW 2.715,00 | KRW 2.835,00 | KRW 2.620,00 | 41,42K |
| 2026-08-18 | KRW 2.760,00 | -%6,12 | KRW 2.905,00 | KRW 2.905,00 | KRW 2.700,00 | 119,32K |
| 2026-08-14 | KRW 2.940,00 | +%0,51 | KRW 2.905,00 | KRW 2.955,00 | KRW 2.765,00 | 99,57K |
| 2026-08-13 | KRW 2.925,00 | -%6,70 | KRW 3.125,00 | KRW 3.155,00 | KRW 2.880,00 | 235,44K |
| 2026-08-12 | KRW 3.135,00 | +%3,13 | KRW 3.040,00 | KRW 3.295,00 | KRW 2.985,00 | 281,27K |
| 2026-08-11 | KRW 3.040,00 | %0,00 | KRW 3.050,00 | KRW 3.090,00 | KRW 2.900,00 | 162,47K |
| 2026-08-10 | KRW 3.040,00 | +%1,84 | KRW 3.005,00 | KRW 3.110,00 | KRW 2.900,00 | 167,53K |
| 2026-08-07 | KRW 2.985,00 | +%4,01 | KRW 2.885,00 | KRW 3.030,00 | KRW 2.860,00 | 89,49K |
| 2026-08-06 | KRW 2.870,00 | -%2,71 | KRW 2.980,00 | KRW 3.070,00 | KRW 2.870,00 | 142,39K |
| 2026-08-05 | KRW 2.950,00 | +%6,12 | KRW 2.800,00 | KRW 2.950,00 | KRW 2.680,00 | 130,92K |
| 2026-08-04 | KRW 2.780,00 | +%4,12 | KRW 2.670,00 | KRW 2.780,00 | KRW 2.625,00 | 116,69K |
| 2026-08-03 | KRW 2.670,00 | +%2,69 | KRW 2.600,00 | KRW 2.690,00 | KRW 2.545,00 | 69,19K |
| 2026-07-31 | KRW 2.600,00 | +%0,19 | KRW 2.605,00 | KRW 2.660,00 | KRW 2.570,00 | 76,30K |
| 2026-07-30 | KRW 2.595,00 | -%0,19 | KRW 2.690,00 | KRW 2.800,00 | KRW 2.550,00 | 93,49K |
| 2026-07-29 | KRW 2.600,00 | -%3,35 | KRW 2.660,00 | KRW 3.045,00 | KRW 2.520,00 | 371,97K |
| 2026-07-28 | KRW 2.690,00 | +%0,37 | KRW 2.610,00 | KRW 3.220,00 | KRW 2.555,00 | 675,85K |
| 2026-07-27 | KRW 2.680,00 | +%4,89 | KRW 2.660,00 | KRW 2.690,00 | KRW 2.555,00 | 62,98K |
| 2026-07-24 | KRW 2.555,00 | +%1,39 | KRW 2.520,00 | KRW 2.590,00 | KRW 2.425,00 | 144,46K |
| 2026-07-23 | KRW 2.520,00 | +%2,44 | KRW 2.435,00 | KRW 2.520,00 | KRW 2.370,00 | 143,93K |
| 2026-07-22 | KRW 2.460,00 | +%3,58 | KRW 2.360,00 | KRW 2.500,00 | KRW 2.360,00 | 43,82K |
| 2026-07-21 | KRW 2.375,00 | %0,00 | KRW 2.320,00 | KRW 2.400,00 | KRW 2.245,00 | 62,02K |
| 2026-07-20 | KRW 2.375,00 | -%0,84 | KRW 2.315,00 | KRW 2.380,00 | KRW 2.235,00 | 72,02K |
| 2026-07-16 | KRW 2.395,00 | +%0,63 | KRW 2.380,00 | KRW 2.420,00 | KRW 2.290,00 | 37,06K |
| 2026-07-15 | KRW 2.380,00 | +%2,15 | KRW 2.330,00 | KRW 2.390,00 | KRW 2.300,00 | 25,39K |
| 2026-07-14 | KRW 2.330,00 | +%1,97 | KRW 2.205,00 | KRW 2.380,00 | KRW 2.160,00 | 102,59K |
| 2026-07-13 | KRW 2.285,00 | -%2,77 | KRW 2.335,00 | KRW 2.415,00 | KRW 2.235,00 | 25,43K |
| 2026-07-10 | KRW 2.350,00 | +%4,21 | KRW 2.220,00 | KRW 2.380,00 | KRW 2.220,00 | 33,06K |
| 2026-07-09 | KRW 2.255,00 | -%5,25 | KRW 2.380,00 | KRW 2.410,00 | KRW 2.255,00 | 44,59K |
| 2026-07-08 | KRW 2.380,00 | -%0,21 | KRW 2.405,00 | KRW 2.405,00 | KRW 2.240,00 | 64,69K |
| 2026-07-07 | KRW 2.385,00 | +%4,38 | KRW 2.175,00 | KRW 2.425,00 | KRW 2.175,00 | 45,39K |
| 2026-07-06 | KRW 2.285,00 | -%1,93 | KRW 2.330,00 | KRW 2.390,00 | KRW 2.240,00 | 30,98K |
| 2026-07-03 | KRW 2.330,00 | +%4,02 | KRW 2.225,00 | KRW 2.350,00 | KRW 2.025,00 | 251,05K |
| 2026-07-02 | KRW 2.240,00 | -%2,18 | KRW 2.275,00 | KRW 2.275,00 | KRW 2.150,00 | 28,26K |
| 2026-07-01 | KRW 2.290,00 | -%1,08 | KRW 2.300,00 | KRW 2.360,00 | KRW 2.215,00 | 64,43K |
| 2026-06-30 | KRW 2.315,00 | +%6,68 | KRW 2.100,00 | KRW 2.355,00 | KRW 2.100,00 | 91,54K |
| 2026-06-29 | KRW 2.170,00 | +%11,86 | KRW 1.880,00 | KRW 2.180,00 | KRW 1.880,00 | 62,60K |
| 2026-06-26 | KRW 1.940,00 | -%3,00 | KRW 1.902,00 | KRW 2.055,00 | KRW 1.861,00 | 74,76K |
| 2026-06-25 | KRW 2.000,00 | +%4,71 | KRW 1.923,00 | KRW 2.000,00 | KRW 1.875,00 | 110,12K |
| 2026-06-24 | KRW 1.910,00 | +%0,47 | KRW 1.901,00 | KRW 1.974,00 | KRW 1.790,00 | 141,33K |
| 2026-06-23 | KRW 1.901,00 | -%11,17 | KRW 2.090,00 | KRW 2.125,00 | KRW 1.867,00 | 215,38K |
| 2026-06-22 | KRW 2.140,00 | +%0,47 | KRW 2.230,00 | KRW 2.230,00 | KRW 2.080,00 | 58,99K |
| 2026-06-19 | KRW 2.130,00 | -%8,78 | KRW 2.455,00 | KRW 2.455,00 | KRW 2.060,00 | 214,90K |
| 2026-06-18 | KRW 2.335,00 | -%4,89 | KRW 2.460,00 | KRW 2.500,00 | KRW 2.305,00 | 85,40K |
| 2026-06-17 | KRW 2.455,00 | +%0,20 | KRW 2.480,00 | KRW 2.540,00 | KRW 2.400,00 | 114,85K |
| 2026-06-16 | KRW 2.450,00 | +%1,66 | KRW 2.540,00 | KRW 2.540,00 | KRW 2.365,00 | 40,43K |
| 2026-06-15 | KRW 2.410,00 | -%2,82 | KRW 2.490,00 | KRW 2.560,00 | KRW 2.405,00 | 64,68K |
| 2026-06-12 | KRW 2.480,00 | %0,00 | KRW 2.490,00 | KRW 2.535,00 | KRW 2.430,00 | 60,59K |
| 2026-06-11 | KRW 2.480,00 | +%3,98 | KRW 2.365,00 | KRW 2.480,00 | KRW 2.280,00 | 60,97K |
| 2026-06-10 | KRW 2.385,00 | -%0,63 | KRW 2.495,00 | KRW 2.495,00 | KRW 2.290,00 | 43,08K |
| 2026-06-09 | KRW 2.400,00 | +%1,05 | KRW 2.375,00 | KRW 2.580,00 | KRW 2.370,00 | 122,02K |
| 2026-06-08 | KRW 2.375,00 | -%11,38 | KRW 2.600,00 | KRW 2.600,00 | KRW 2.375,00 | 134,43K |
| 2026-06-05 | KRW 2.680,00 | -%5,13 | KRW 2.800,00 | KRW 2.850,00 | KRW 2.650,00 | 167,50K |
| 2026-06-04 | KRW 2.825,00 | -%5,83 | KRW 2.980,00 | KRW 3.060,00 | KRW 2.805,00 | 175,59K |
| 2026-06-02 | KRW 3.000,00 | -%3,85 | KRW 3.000,00 | KRW 3.130,00 | KRW 2.895,00 | 250,32K |
| 2026-06-01 | KRW 3.120,00 | +%7,77 | KRW 2.890,00 | KRW 3.140,00 | KRW 2.785,00 | 299,35K |
| 2026-05-29 | KRW 2.895,00 | -%7,80 | KRW 3.160,00 | KRW 3.160,00 | KRW 2.850,00 | 211,58K |
| 2026-05-28 | KRW 3.140,00 | +%3,80 | KRW 3.030,00 | KRW 3.165,00 | KRW 2.960,00 | 139,67K |
| 2026-05-27 | KRW 3.025,00 | -%1,14 | KRW 3.035,00 | KRW 3.095,00 | KRW 2.870,00 | 167,44K |
| 2026-05-26 | KRW 3.060,00 | -%5,26 | KRW 3.230,00 | KRW 3.260,00 | KRW 3.050,00 | 152,45K |
| 2026-05-22 | KRW 3.230,00 | +%5,38 | KRW 3.040,00 | KRW 3.275,00 | KRW 3.040,00 | 89,14K |