SHIN HWA DYNAMICS CO.,LTD 001770
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 3.925,00-75,00 (-1,88 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3.925,00 | -1,88 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.400,00 | 65,63K |
| 2026-10-01 | KRW 4.000,00 | -6,43 % | KRW 4.200,00 | KRW 4.200,00 | KRW 3.600,00 | 203,86K |
| 2026-09-30 | KRW 4.275,00 | 0,00 % | KRW 4.275,00 | KRW 4.275,00 | KRW 4.275,00 | 0 |
| 2026-09-29 | KRW 4.275,00 | 0,00 % | KRW 4.275,00 | KRW 4.275,00 | KRW 4.275,00 | 0 |
| 2026-09-28 | KRW 4.275,00 | 0,00 % | KRW 4.275,00 | KRW 4.275,00 | KRW 4.275,00 | 0 |
| 2026-09-23 | KRW 4.275,00 | -9,04 % | KRW 4.655,00 | KRW 5.090,00 | KRW 4.200,00 | 150,79K |
| 2026-09-22 | KRW 4.700,00 | -9,62 % | KRW 5.250,00 | KRW 5.270,00 | KRW 4.700,00 | 80,82K |
| 2026-09-21 | KRW 5.200,00 | 0,00 % | KRW 5.450,00 | KRW 5.790,00 | KRW 4.920,00 | 103,53K |
| 2026-09-18 | KRW 5.200,00 | -0,95 % | KRW 5.300,00 | KRW 6.240,00 | KRW 5.000,00 | 211,80K |
| 2026-09-17 | KRW 5.250,00 | -26,47 % | KRW 6.990,00 | KRW 7.770,00 | KRW 5.250,00 | 325,13K |
| 2026-09-16 | KRW 7.140,00 | -27,14 % | KRW 11.500,00 | KRW 12.460,00 | KRW 7.130,00 | 566,30K |
| 2026-09-15 | KRW 9.800,00 | +29,97 % | KRW 7.980,00 | KRW 9.800,00 | KRW 7.980,00 | 45,22K |
| 2026-09-14 | KRW 7.540,00 | -18,49 % | KRW 9.150,00 | KRW 9.150,00 | KRW 7.540,00 | 90,45K |
| 2026-09-11 | KRW 9.250,00 | -11,90 % | KRW 9.990,00 | KRW 10.150,00 | KRW 9.010,00 | 62,22K |
| 2026-09-10 | KRW 10.500,00 | -19,04 % | KRW 13.480,00 | KRW 13.970,00 | KRW 10.050,00 | 129,45K |
| 2026-09-09 | KRW 12.970,00 | -0,77 % | KRW 12.600,00 | KRW 13.410,00 | KRW 11.830,00 | 53,44K |
| 2026-09-08 | KRW 13.070,00 | -10,42 % | KRW 14.600,00 | KRW 14.600,00 | KRW 13.000,00 | 43,01K |
| 2026-09-07 | KRW 14.590,00 | -7,83 % | KRW 15.700,00 | KRW 16.390,00 | KRW 12.860,00 | 56,60K |
| 2026-09-04 | KRW 15.830,00 | +4,83 % | KRW 14.940,00 | KRW 16.040,00 | KRW 14.540,00 | 16,40K |
| 2026-09-03 | KRW 15.100,00 | +2,37 % | KRW 14.750,00 | KRW 15.590,00 | KRW 13.700,00 | 27,49K |
| 2026-09-02 | KRW 14.750,00 | +5,66 % | KRW 13.800,00 | KRW 16.500,00 | KRW 13.500,00 | 64,32K |
| 2026-09-01 | KRW 13.960,00 | +5,60 % | KRW 13.850,00 | KRW 14.500,00 | KRW 13.040,00 | 59,86K |
| 2026-08-31 | KRW 13.220,00 | +7,04 % | KRW 16.050,00 | KRW 16.050,00 | KRW 13.000,00 | 305,57K |
| 2026-08-28 | KRW 12.350,00 | +30,00 % | KRW 9.740,00 | KRW 12.350,00 | KRW 9.740,00 | 75,43K |
| 2026-08-27 | KRW 9.500,00 | -10,29 % | KRW 10.400,00 | KRW 11.270,00 | KRW 9.130,00 | 50,02K |
| 2026-08-26 | KRW 10.590,00 | +4,33 % | KRW 10.330,00 | KRW 11.880,00 | KRW 10.050,00 | 58,57K |
| 2026-08-25 | KRW 10.150,00 | -9,86 % | KRW 11.150,00 | KRW 11.150,00 | KRW 9.750,00 | 41,13K |
| 2026-08-24 | KRW 11.260,00 | -7,48 % | KRW 12.800,00 | KRW 13.090,00 | KRW 10.700,00 | 68,01K |
| 2026-08-21 | KRW 12.170,00 | -16,30 % | KRW 14.130,00 | KRW 14.130,00 | KRW 11.190,00 | 102,74K |
| 2026-08-20 | KRW 14.540,00 | -11,40 % | KRW 15.760,00 | KRW 18.630,00 | KRW 14.250,00 | 294,55K |
| 2026-08-19 | KRW 16.410,00 | +29,93 % | KRW 16.410,00 | KRW 16.410,00 | KRW 13.800,00 | 607,38K |
| 2026-08-18 | KRW 12.630,00 | +29,94 % | KRW 12.630,00 | KRW 12.630,00 | KRW 12.630,00 | 5,29K |
| 2026-08-14 | KRW 9.720,00 | +29,95 % | KRW 9.720,00 | KRW 9.720,00 | KRW 9.720,00 | 8,11K |
| 2026-08-13 | KRW 7.480,00 | +6,70 % | KRW 6.960,00 | KRW 7.490,00 | KRW 6.500,00 | 13,89K |
| 2026-08-12 | KRW 7.010,00 | -2,09 % | KRW 7.160,00 | KRW 7.170,00 | KRW 6.910,00 | 5,29K |
| 2026-08-11 | KRW 7.160,00 | -6,41 % | KRW 7.600,00 | KRW 7.600,00 | KRW 6.850,00 | 8,70K |
| 2026-08-10 | KRW 7.650,00 | +12,33 % | KRW 7.100,00 | KRW 7.710,00 | KRW 6.850,00 | 15,55K |
| 2026-08-07 | KRW 6.810,00 | -1,73 % | KRW 6.870,00 | KRW 7.400,00 | KRW 6.650,00 | 7,03K |
| 2026-08-06 | KRW 6.930,00 | -0,29 % | KRW 6.950,00 | KRW 7.100,00 | KRW 6.460,00 | 15,10K |
| 2026-08-05 | KRW 6.950,00 | +1,76 % | KRW 7.920,00 | KRW 8.870,00 | KRW 6.840,00 | 134,20K |
| 2026-08-04 | KRW 6.830,00 | +29,85 % | KRW 5.480,00 | KRW 6.830,00 | KRW 5.450,00 | 27,00K |
| 2026-08-03 | KRW 5.260,00 | +4,78 % | KRW 5.050,00 | KRW 5.480,00 | KRW 4.800,00 | 7,46K |
| 2026-07-31 | KRW 5.020,00 | -3,46 % | KRW 5.450,00 | KRW 5.580,00 | KRW 5.000,00 | 6,81K |
| 2026-07-30 | KRW 5.200,00 | -6,98 % | KRW 5.070,00 | KRW 5.590,00 | KRW 5.070,00 | 4,94K |
| 2026-07-29 | KRW 5.590,00 | -5,89 % | KRW 5.710,00 | KRW 6.210,00 | KRW 5.000,00 | 8,63K |
| 2026-07-28 | KRW 5.940,00 | -9,31 % | KRW 6.110,00 | KRW 6.630,00 | KRW 5.600,00 | 2,24K |
| 2026-07-27 | KRW 6.550,00 | +5,48 % | KRW 5.930,00 | KRW 6.790,00 | KRW 5.880,00 | 8,72K |
| 2026-07-24 | KRW 6.210,00 | +1,97 % | KRW 6.070,00 | KRW 6.630,00 | KRW 5.970,00 | 5,67K |
| 2026-07-23 | KRW 6.090,00 | -1,77 % | KRW 6.650,00 | KRW 6.650,00 | KRW 5.990,00 | 3,51K |
| 2026-07-22 | KRW 6.200,00 | +3,51 % | KRW 5.980,00 | KRW 7.340,00 | KRW 5.860,00 | 21,22K |
| 2026-07-21 | KRW 5.990,00 | -6,84 % | KRW 6.430,00 | KRW 6.430,00 | KRW 5.960,00 | 5,26K |
| 2026-07-20 | KRW 6.430,00 | -7,75 % | KRW 6.970,00 | KRW 6.970,00 | KRW 6.350,00 | 4,76K |
| 2026-07-16 | KRW 6.970,00 | +5,61 % | KRW 6.470,00 | KRW 7.590,00 | KRW 6.460,00 | 15,02K |
| 2026-07-15 | KRW 6.600,00 | +2,80 % | KRW 6.180,00 | KRW 7.000,00 | KRW 6.180,00 | 14,17K |
| 2026-07-14 | KRW 6.420,00 | -0,47 % | KRW 6.520,00 | KRW 6.660,00 | KRW 5.870,00 | 5,38K |
| 2026-07-13 | KRW 6.450,00 | -4,73 % | KRW 7.030,00 | KRW 7.030,00 | KRW 6.020,00 | 4,27K |
| 2026-07-10 | KRW 6.770,00 | +6,11 % | KRW 6.380,00 | KRW 7.110,00 | KRW 6.190,00 | 5,09K |
| 2026-07-09 | KRW 6.380,00 | -2,30 % | KRW 6.680,00 | KRW 7.030,00 | KRW 6.360,00 | 3,26K |
| 2026-07-08 | KRW 6.530,00 | -6,71 % | KRW 7.560,00 | KRW 7.560,00 | KRW 6.530,00 | 1,56K |
| 2026-07-07 | KRW 7.000,00 | -4,37 % | KRW 7.320,00 | KRW 7.550,00 | KRW 6.840,00 | 5,70K |
| 2026-07-06 | KRW 7.320,00 | +2,81 % | KRW 7.410,00 | KRW 7.700,00 | KRW 6.550,00 | 9,36K |
| 2026-07-03 | KRW 7.120,00 | +19,06 % | KRW 5.970,00 | KRW 7.340,00 | KRW 5.300,00 | 55,97K |
| 2026-07-02 | KRW 5.980,00 | -1,16 % | KRW 6.100,00 | KRW 6.170,00 | KRW 5.780,00 | 16,86K |
| 2026-07-01 | KRW 6.050,00 | -6,64 % | KRW 6.480,00 | KRW 7.220,00 | KRW 5.800,00 | 21,05K |
| 2026-06-30 | KRW 6.480,00 | +7,82 % | KRW 5.880,00 | KRW 6.500,00 | KRW 5.750,00 | 12,52K |
| 2026-06-29 | KRW 6.010,00 | -0,66 % | KRW 5.690,00 | KRW 6.400,00 | KRW 5.370,00 | 23,69K |
| 2026-06-26 | KRW 6.050,00 | 0,00 % | KRW 6.050,00 | KRW 6.050,00 | KRW 6.050,00 | 0 |
| 2026-06-25 | KRW 6.050,00 | -28,74 % | KRW 8.490,00 | KRW 8.490,00 | KRW 6.010,00 | 90,99K |
| 2026-06-24 | KRW 8.490,00 | +28,05 % | KRW 6.630,00 | KRW 8.610,00 | KRW 6.500,00 | 91,45K |
| 2026-06-23 | KRW 6.630,00 | -15,11 % | KRW 7.650,00 | KRW 7.650,00 | KRW 6.570,00 | 50,01K |
| 2026-06-22 | KRW 7.810,00 | -29,64 % | KRW 10.650,00 | KRW 11.100,00 | KRW 7.770,00 | 179,07K |
| 2026-06-19 | KRW 11.100,00 | -14,94 % | KRW 13.040,00 | KRW 13.040,00 | KRW 10.620,00 | 15,81K |
| 2026-06-18 | KRW 13.050,00 | -0,08 % | KRW 13.050,00 | KRW 13.060,00 | KRW 12.700,00 | 3,48K |
| 2026-06-17 | KRW 13.060,00 | -0,23 % | KRW 13.090,00 | KRW 13.090,00 | KRW 12.820,00 | 3,39K |
| 2026-06-16 | KRW 13.090,00 | -0,30 % | KRW 13.130,00 | KRW 13.130,00 | KRW 12.900,00 | 797 |
| 2026-06-15 | KRW 13.130,00 | -3,17 % | KRW 13.560,00 | KRW 13.560,00 | KRW 13.120,00 | 1,20K |
| 2026-06-12 | KRW 13.560,00 | +2,03 % | KRW 13.600,00 | KRW 13.600,00 | KRW 13.290,00 | 659 |
| 2026-06-11 | KRW 13.290,00 | +3,02 % | KRW 12.900,00 | KRW 13.680,00 | KRW 12.850,00 | 2,17K |
| 2026-06-10 | KRW 12.900,00 | -1,23 % | KRW 12.920,00 | KRW 12.920,00 | KRW 12.680,00 | 668 |
| 2026-06-09 | KRW 13.060,00 | -0,31 % | KRW 13.010,00 | KRW 13.100,00 | KRW 12.990,00 | 462 |
| 2026-06-08 | KRW 13.100,00 | -0,08 % | KRW 13.020,00 | KRW 13.110,00 | KRW 12.950,00 | 1,46K |
| 2026-06-05 | KRW 13.110,00 | -1,72 % | KRW 13.600,00 | KRW 13.600,00 | KRW 12.950,00 | 619 |
| 2026-06-04 | KRW 13.340,00 | +0,15 % | KRW 13.320,00 | KRW 13.550,00 | KRW 13.320,00 | 1,61K |
| 2026-06-02 | KRW 13.320,00 | -3,06 % | KRW 13.740,00 | KRW 13.740,00 | KRW 13.130,00 | 2,15K |
| 2026-06-01 | KRW 13.740,00 | -5,04 % | KRW 14.220,00 | KRW 14.220,00 | KRW 12.910,00 | 4,58K |
| 2026-05-29 | KRW 14.470,00 | -3,73 % | KRW 15.030,00 | KRW 15.030,00 | KRW 14.470,00 | 1,59K |
| 2026-05-28 | KRW 15.030,00 | -0,13 % | KRW 15.050,00 | KRW 15.050,00 | KRW 14.990,00 | 668 |
| 2026-05-27 | KRW 15.050,00 | -2,08 % | KRW 15.310,00 | KRW 15.370,00 | KRW 15.050,00 | 1,60K |
| 2026-05-26 | KRW 15.370,00 | -1,54 % | KRW 15.610,00 | KRW 15.610,00 | KRW 15.370,00 | 678 |
| 2026-05-22 | KRW 15.610,00 | +1,23 % | KRW 15.420,00 | KRW 15.660,00 | KRW 15.420,00 | 439 |