SYTS Corp. 002170
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 51.800,00-200,00 (-0,38 %)
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 51.800,00 | -0,38 % | KRW 52.600,00 | KRW 52.800,00 | KRW 51.400,00 | 842 |
| 2026-10-01 | KRW 52.000,00 | -0,19 % | KRW 52.100,00 | KRW 52.100,00 | KRW 51.500,00 | 411 |
| 2026-09-30 | KRW 52.100,00 | -0,19 % | KRW 53.100,00 | KRW 53.100,00 | KRW 51.600,00 | 1,04K |
| 2026-09-29 | KRW 52.200,00 | -2,06 % | KRW 53.500,00 | KRW 53.500,00 | KRW 52.100,00 | 2,96K |
| 2026-09-28 | KRW 53.300,00 | +0,57 % | KRW 53.000,00 | KRW 54.300,00 | KRW 52.700,00 | 303 |
| 2026-09-23 | KRW 53.000,00 | -0,75 % | KRW 53.500,00 | KRW 53.600,00 | KRW 53.000,00 | 68 |
| 2026-09-22 | KRW 53.400,00 | +0,38 % | KRW 54.500,00 | KRW 54.500,00 | KRW 53.100,00 | 773 |
| 2026-09-21 | KRW 53.200,00 | -0,56 % | KRW 53.600,00 | KRW 53.600,00 | KRW 53.200,00 | 1,19K |
| 2026-09-18 | KRW 53.500,00 | -1,83 % | KRW 53.500,00 | KRW 54.700,00 | KRW 53.100,00 | 594 |
| 2026-09-17 | KRW 54.500,00 | +0,93 % | KRW 54.900,00 | KRW 54.900,00 | KRW 53.500,00 | 602 |
| 2026-09-16 | KRW 54.000,00 | +1,50 % | KRW 53.700,00 | KRW 54.400,00 | KRW 52.500,00 | 1,40K |
| 2026-09-15 | KRW 53.200,00 | -0,56 % | KRW 53.000,00 | KRW 53.800,00 | KRW 52.400,00 | 986 |
| 2026-09-14 | KRW 53.500,00 | 0,00 % | KRW 53.500,00 | KRW 53.900,00 | KRW 53.300,00 | 208 |
| 2026-09-11 | KRW 53.500,00 | +0,19 % | KRW 54.200,00 | KRW 54.200,00 | KRW 53.000,00 | 1,15K |
| 2026-09-10 | KRW 53.400,00 | +0,75 % | KRW 53.800,00 | KRW 54.200,00 | KRW 53.000,00 | 968 |
| 2026-09-09 | KRW 53.000,00 | +0,19 % | KRW 53.000,00 | KRW 53.200,00 | KRW 52.700,00 | 920 |
| 2026-09-08 | KRW 52.900,00 | -0,75 % | KRW 53.300,00 | KRW 53.700,00 | KRW 52.900,00 | 706 |
| 2026-09-07 | KRW 53.300,00 | -1,84 % | KRW 54.300,00 | KRW 54.900,00 | KRW 53.100,00 | 631 |
| 2026-09-04 | KRW 54.300,00 | -1,27 % | KRW 55.000,00 | KRW 55.100,00 | KRW 54.100,00 | 943 |
| 2026-09-03 | KRW 55.000,00 | 0,00 % | KRW 55.000,00 | KRW 56.100,00 | KRW 54.500,00 | 2,28K |
| 2026-09-02 | KRW 55.000,00 | -5,01 % | KRW 57.500,00 | KRW 57.500,00 | KRW 55.000,00 | 6,47K |
| 2026-09-01 | KRW 57.900,00 | +0,35 % | KRW 57.400,00 | KRW 58.100,00 | KRW 55.500,00 | 9,94K |
| 2026-08-31 | KRW 57.700,00 | +1,76 % | KRW 56.700,00 | KRW 57.800,00 | KRW 56.200,00 | 7,09K |
| 2026-08-28 | KRW 56.700,00 | +0,18 % | KRW 56.500,00 | KRW 57.700,00 | KRW 56.400,00 | 7,97K |
| 2026-08-27 | KRW 56.600,00 | -0,18 % | KRW 56.300,00 | KRW 57.500,00 | KRW 55.700,00 | 8,23K |
| 2026-08-26 | KRW 56.700,00 | +1,07 % | KRW 55.700,00 | KRW 57.500,00 | KRW 55.600,00 | 3,96K |
| 2026-08-25 | KRW 56.100,00 | 0,00 % | KRW 55.500,00 | KRW 56.100,00 | KRW 55.500,00 | 234 |
| 2026-08-24 | KRW 56.100,00 | -1,41 % | KRW 56.400,00 | KRW 57.000,00 | KRW 56.000,00 | 428 |
| 2026-08-21 | KRW 56.900,00 | +0,71 % | KRW 56.100,00 | KRW 56.900,00 | KRW 55.800,00 | 800 |
| 2026-08-20 | KRW 56.500,00 | 0,00 % | KRW 56.300,00 | KRW 56.600,00 | KRW 55.300,00 | 7,67K |
| 2026-08-19 | KRW 56.500,00 | 0,00 % | KRW 55.900,00 | KRW 56.500,00 | KRW 55.700,00 | 6,39K |
| 2026-08-18 | KRW 56.500,00 | -0,53 % | KRW 56.800,00 | KRW 56.800,00 | KRW 55.700,00 | 606 |
| 2026-08-14 | KRW 56.800,00 | +0,71 % | KRW 56.900,00 | KRW 56.900,00 | KRW 56.100,00 | 422 |
| 2026-08-13 | KRW 56.400,00 | +2,17 % | KRW 56.200,00 | KRW 57.000,00 | KRW 55.400,00 | 5,66K |
| 2026-08-12 | KRW 55.200,00 | -1,60 % | KRW 55.500,00 | KRW 56.700,00 | KRW 55.100,00 | 1,98K |
| 2026-08-11 | KRW 56.100,00 | +1,45 % | KRW 56.200,00 | KRW 56.800,00 | KRW 54.600,00 | 2,59K |
| 2026-08-10 | KRW 55.300,00 | +0,73 % | KRW 55.000,00 | KRW 55.900,00 | KRW 54.700,00 | 457 |
| 2026-08-07 | KRW 54.900,00 | -0,90 % | KRW 56.000,00 | KRW 56.000,00 | KRW 54.900,00 | 429 |
| 2026-08-06 | KRW 55.400,00 | +0,73 % | KRW 55.800,00 | KRW 56.500,00 | KRW 54.600,00 | 4,45K |
| 2026-08-05 | KRW 55.000,00 | +1,48 % | KRW 54.400,00 | KRW 55.600,00 | KRW 53.800,00 | 5,91K |
| 2026-08-04 | KRW 54.200,00 | +0,18 % | KRW 54.700,00 | KRW 54.700,00 | KRW 54.000,00 | 3,28K |
| 2026-08-03 | KRW 54.100,00 | -2,52 % | KRW 55.200,00 | KRW 55.900,00 | KRW 54.000,00 | 1,73K |
| 2026-07-31 | KRW 55.500,00 | +0,54 % | KRW 55.800,00 | KRW 55.900,00 | KRW 55.000,00 | 2,08K |
| 2026-07-30 | KRW 55.200,00 | +0,36 % | KRW 55.300,00 | KRW 56.400,00 | KRW 53.700,00 | 6,91K |
| 2026-07-29 | KRW 55.000,00 | +0,73 % | KRW 53.600,00 | KRW 55.100,00 | KRW 53.200,00 | 5,48K |
| 2026-07-28 | KRW 54.600,00 | -0,18 % | KRW 54.600,00 | KRW 54.800,00 | KRW 53.600,00 | 4,64K |
| 2026-07-27 | KRW 54.700,00 | -2,84 % | KRW 56.200,00 | KRW 56.200,00 | KRW 54.200,00 | 1,05K |
| 2026-07-24 | KRW 56.300,00 | -0,35 % | KRW 56.400,00 | KRW 56.500,00 | KRW 55.000,00 | 1,04K |
| 2026-07-23 | KRW 56.500,00 | 0,00 % | KRW 56.500,00 | KRW 56.600,00 | KRW 56.100,00 | 96 |
| 2026-07-22 | KRW 56.500,00 | +0,71 % | KRW 56.200,00 | KRW 56.600,00 | KRW 56.000,00 | 1,82K |
| 2026-07-21 | KRW 56.100,00 | 0,00 % | KRW 56.100,00 | KRW 56.500,00 | KRW 55.600,00 | 3,91K |
| 2026-07-20 | KRW 56.100,00 | +0,18 % | KRW 55.400,00 | KRW 56.600,00 | KRW 55.200,00 | 5,33K |
| 2026-07-16 | KRW 56.000,00 | +0,72 % | KRW 55.900,00 | KRW 56.200,00 | KRW 55.300,00 | 5,37K |
| 2026-07-15 | KRW 55.600,00 | -0,18 % | KRW 55.700,00 | KRW 56.400,00 | KRW 55.500,00 | 5,35K |
| 2026-07-14 | KRW 55.700,00 | +0,72 % | KRW 54.400,00 | KRW 55.800,00 | KRW 54.400,00 | 7,74K |
| 2026-07-13 | KRW 55.300,00 | +1,10 % | KRW 55.400,00 | KRW 55.900,00 | KRW 54.100,00 | 5,93K |
| 2026-07-10 | KRW 54.700,00 | +1,48 % | KRW 55.000,00 | KRW 55.600,00 | KRW 53.500,00 | 4,14K |
| 2026-07-09 | KRW 53.900,00 | -2,00 % | KRW 55.000,00 | KRW 56.000,00 | KRW 53.600,00 | 3,44K |
| 2026-07-08 | KRW 55.000,00 | -1,43 % | KRW 56.100,00 | KRW 56.600,00 | KRW 54.600,00 | 3,43K |
| 2026-07-07 | KRW 55.800,00 | +2,39 % | KRW 55.300,00 | KRW 56.700,00 | KRW 55.100,00 | 4,42K |
| 2026-07-06 | KRW 54.500,00 | +1,11 % | KRW 54.000,00 | KRW 55.400,00 | KRW 53.900,00 | 900 |
| 2026-07-03 | KRW 53.900,00 | +0,56 % | KRW 53.600,00 | KRW 54.600,00 | KRW 53.300,00 | 2,64K |
| 2026-07-02 | KRW 53.600,00 | +1,71 % | KRW 52.700,00 | KRW 54.200,00 | KRW 52.700,00 | 1,03K |
| 2026-07-01 | KRW 52.700,00 | +0,19 % | KRW 52.200,00 | KRW 54.000,00 | KRW 52.200,00 | 2,27K |
| 2026-06-30 | KRW 52.600,00 | -1,87 % | KRW 53.600,00 | KRW 53.700,00 | KRW 52.200,00 | 2,79K |
| 2026-06-29 | KRW 53.600,00 | +1,32 % | KRW 52.900,00 | KRW 54.200,00 | KRW 52.100,00 | 2,78K |
| 2026-06-26 | KRW 52.900,00 | +2,32 % | KRW 51.700,00 | KRW 53.100,00 | KRW 51.500,00 | 4,44K |
| 2026-06-25 | KRW 51.700,00 | 0,00 % | KRW 51.700,00 | KRW 53.000,00 | KRW 51.500,00 | 2,57K |
| 2026-06-24 | KRW 51.700,00 | +0,78 % | KRW 52.700,00 | KRW 52.700,00 | KRW 50.800,00 | 1,53K |
| 2026-06-23 | KRW 51.300,00 | -6,22 % | KRW 54.400,00 | KRW 54.700,00 | KRW 51.200,00 | 3,23K |
| 2026-06-22 | KRW 54.700,00 | +1,48 % | KRW 53.900,00 | KRW 55.100,00 | KRW 53.800,00 | 1,79K |
| 2026-06-19 | KRW 53.900,00 | -0,74 % | KRW 54.600,00 | KRW 54.600,00 | KRW 53.100,00 | 1,49K |
| 2026-06-18 | KRW 54.300,00 | +0,56 % | KRW 54.500,00 | KRW 54.500,00 | KRW 52.800,00 | 1,32K |
| 2026-06-17 | KRW 54.000,00 | -2,17 % | KRW 55.400,00 | KRW 55.400,00 | KRW 54.000,00 | 1,45K |
| 2026-06-16 | KRW 55.200,00 | +1,28 % | KRW 55.900,00 | KRW 55.900,00 | KRW 54.000,00 | 1,38K |
| 2026-06-15 | KRW 54.500,00 | +7,92 % | KRW 53.400,00 | KRW 56.300,00 | KRW 53.400,00 | 5,87K |
| 2026-06-12 | KRW 50.500,00 | +2,02 % | KRW 50.800,00 | KRW 51.800,00 | KRW 49.900,00 | 970 |
| 2026-06-11 | KRW 49.500,00 | -0,10 % | KRW 49.550,00 | KRW 50.900,00 | KRW 49.050,00 | 2,34K |
| 2026-06-10 | KRW 49.550,00 | -0,20 % | KRW 52.100,00 | KRW 52.100,00 | KRW 49.200,00 | 1,96K |
| 2026-06-09 | KRW 49.650,00 | +0,40 % | KRW 50.000,00 | KRW 50.900,00 | KRW 49.650,00 | 1,39K |
| 2026-06-08 | KRW 49.450,00 | -3,79 % | KRW 51.500,00 | KRW 51.500,00 | KRW 49.150,00 | 5,32K |
| 2026-06-05 | KRW 51.400,00 | -0,39 % | KRW 51.700,00 | KRW 51.900,00 | KRW 51.200,00 | 1,05K |
| 2026-06-04 | KRW 51.600,00 | +2,38 % | KRW 50.700,00 | KRW 52.100,00 | KRW 50.700,00 | 3,18K |
| 2026-06-02 | KRW 50.400,00 | -2,33 % | KRW 51.600,00 | KRW 51.600,00 | KRW 50.300,00 | 3,67K |
| 2026-06-01 | KRW 51.600,00 | -3,73 % | KRW 54.400,00 | KRW 54.400,00 | KRW 51.600,00 | 5,44K |
| 2026-05-29 | KRW 53.600,00 | +1,13 % | KRW 54.300,00 | KRW 54.300,00 | KRW 52.600,00 | 2,78K |
| 2026-05-28 | KRW 53.000,00 | -3,64 % | KRW 54.800,00 | KRW 54.900,00 | KRW 53.000,00 | 3,44K |
| 2026-05-27 | KRW 55.000,00 | -0,18 % | KRW 55.100,00 | KRW 55.100,00 | KRW 53.900,00 | 3,60K |
| 2026-05-26 | KRW 55.100,00 | -2,30 % | KRW 57.000,00 | KRW 57.100,00 | KRW 55.000,00 | 3,70K |
| 2026-05-22 | KRW 56.400,00 | +0,89 % | KRW 55.800,00 | KRW 58.000,00 | KRW 55.800,00 | 2,17K |