SUN&L CO.,LTD 002820
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 954,00-13,00 (-1,34 %)
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 954,00 | -1,34 % | KRW 968,00 | KRW 1.037,00 | KRW 922,00 | 118,88K |
| 2026-10-01 | KRW 967,00 | -10,13 % | KRW 1.129,00 | KRW 1.129,00 | KRW 908,00 | 317,37K |
| 2026-09-30 | KRW 1.076,00 | -10,63 % | KRW 1.204,00 | KRW 1.245,00 | KRW 1.046,00 | 209,78K |
| 2026-09-29 | KRW 1.204,00 | -1,39 % | KRW 1.221,00 | KRW 1.275,00 | KRW 1.176,00 | 56,82K |
| 2026-09-28 | KRW 1.221,00 | -9,08 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.200,00 | 117,30K |
| 2026-09-23 | KRW 1.343,00 | -5,62 % | KRW 1.485,00 | KRW 1.485,00 | KRW 1.322,00 | 256,77K |
| 2026-09-22 | KRW 1.423,00 | -1,93 % | KRW 1.440,00 | KRW 1.457,00 | KRW 1.389,00 | 41,01K |
| 2026-09-21 | KRW 1.451,00 | +0,76 % | KRW 1.478,00 | KRW 1.485,00 | KRW 1.398,00 | 35,97K |
| 2026-09-18 | KRW 1.440,00 | -1,37 % | KRW 1.478,00 | KRW 1.479,00 | KRW 1.400,00 | 9,34K |
| 2026-09-17 | KRW 1.460,00 | +2,53 % | KRW 1.436,00 | KRW 1.465,00 | KRW 1.396,00 | 16,49K |
| 2026-09-16 | KRW 1.424,00 | -3,26 % | KRW 1.486,00 | KRW 1.535,00 | KRW 1.395,00 | 78,19K |
| 2026-09-15 | KRW 1.472,00 | 0,00 % | KRW 1.489,00 | KRW 1.489,00 | KRW 1.425,00 | 30,68K |
| 2026-09-14 | KRW 1.472,00 | -0,74 % | KRW 1.503,00 | KRW 1.525,00 | KRW 1.392,00 | 82,03K |
| 2026-09-11 | KRW 1.483,00 | -8,85 % | KRW 1.583,00 | KRW 1.653,00 | KRW 1.471,00 | 80,67K |
| 2026-09-10 | KRW 1.627,00 | +4,16 % | KRW 1.561,00 | KRW 1.633,00 | KRW 1.519,00 | 71,83K |
| 2026-09-09 | KRW 1.562,00 | -1,08 % | KRW 1.516,00 | KRW 1.684,00 | KRW 1.516,00 | 116,73K |
| 2026-09-08 | KRW 1.579,00 | -8,94 % | KRW 1.754,00 | KRW 1.784,00 | KRW 1.397,00 | 403,88K |
| 2026-09-07 | KRW 1.734,00 | +1,94 % | KRW 1.701,00 | KRW 1.810,00 | KRW 1.677,00 | 73,31K |
| 2026-09-04 | KRW 1.701,00 | +0,12 % | KRW 1.682,00 | KRW 1.830,00 | KRW 1.653,00 | 215,97K |
| 2026-09-03 | KRW 1.699,00 | +0,12 % | KRW 1.759,00 | KRW 1.759,00 | KRW 1.646,00 | 29,31K |
| 2026-09-02 | KRW 1.697,00 | -2,08 % | KRW 1.720,00 | KRW 1.760,00 | KRW 1.659,00 | 27,05K |
| 2026-09-01 | KRW 1.733,00 | +3,77 % | KRW 1.730,00 | KRW 1.760,00 | KRW 1.603,00 | 29,13K |
| 2026-08-31 | KRW 1.670,00 | +4,05 % | KRW 1.595,00 | KRW 1.750,00 | KRW 1.582,00 | 166,43K |
| 2026-08-28 | KRW 1.605,00 | -3,02 % | KRW 1.725,00 | KRW 1.725,00 | KRW 1.568,00 | 81,10K |
| 2026-08-27 | KRW 1.655,00 | -1,49 % | KRW 1.702,00 | KRW 1.702,00 | KRW 1.550,00 | 50,69K |
| 2026-08-26 | KRW 1.680,00 | +13,51 % | KRW 1.563,00 | KRW 1.730,00 | KRW 1.487,00 | 297,15K |
| 2026-08-25 | KRW 1.480,00 | +4,15 % | KRW 1.425,00 | KRW 1.595,00 | KRW 1.397,00 | 130,21K |
| 2026-08-24 | KRW 1.421,00 | +1,79 % | KRW 1.422,00 | KRW 1.525,00 | KRW 1.413,00 | 89,26K |
| 2026-08-21 | KRW 1.396,00 | -6,81 % | KRW 1.496,00 | KRW 1.498,00 | KRW 1.386,00 | 79,73K |
| 2026-08-20 | KRW 1.498,00 | -2,22 % | KRW 1.481,00 | KRW 1.524,00 | KRW 1.470,00 | 41,64K |
| 2026-08-19 | KRW 1.532,00 | +1,06 % | KRW 1.502,00 | KRW 1.536,00 | KRW 1.468,00 | 61,97K |
| 2026-08-18 | KRW 1.516,00 | +1,34 % | KRW 1.486,00 | KRW 1.593,00 | KRW 1.461,00 | 119,83K |
| 2026-08-14 | KRW 1.496,00 | -12,87 % | KRW 1.646,00 | KRW 1.646,00 | KRW 1.360,00 | 362,51K |
| 2026-08-13 | KRW 1.717,00 | 0,00 % | KRW 1.717,00 | KRW 1.717,00 | KRW 1.717,00 | 0 |
| 2026-08-12 | KRW 1.717,00 | -12,71 % | KRW 1.967,00 | KRW 1.993,00 | KRW 1.717,00 | 261,60K |
| 2026-08-11 | KRW 1.967,00 | -13,54 % | KRW 2.235,00 | KRW 2.285,00 | KRW 1.960,00 | 347,96K |
| 2026-08-10 | KRW 2.275,00 | -8,45 % | KRW 2.400,00 | KRW 2.435,00 | KRW 2.215,00 | 55,21K |
| 2026-08-07 | KRW 2.485,00 | +8,99 % | KRW 2.340,00 | KRW 2.485,00 | KRW 2.195,00 | 76,15K |
| 2026-08-06 | KRW 2.280,00 | +2,70 % | KRW 2.205,00 | KRW 2.290,00 | KRW 2.065,00 | 178,29K |
| 2026-08-05 | KRW 2.220,00 | 0,00 % | KRW 2.200,00 | KRW 2.335,00 | KRW 2.195,00 | 21,52K |
| 2026-08-04 | KRW 2.220,00 | +2,07 % | KRW 2.160,00 | KRW 2.315,00 | KRW 2.115,00 | 7,01K |
| 2026-08-03 | KRW 2.175,00 | +1,87 % | KRW 2.055,00 | KRW 2.290,00 | KRW 2.045,00 | 11,15K |
| 2026-07-31 | KRW 2.135,00 | -3,39 % | KRW 2.195,00 | KRW 2.235,00 | KRW 2.075,00 | 20,65K |
| 2026-07-30 | KRW 2.210,00 | +0,68 % | KRW 2.180,00 | KRW 2.290,00 | KRW 2.020,00 | 8,57K |
| 2026-07-29 | KRW 2.195,00 | -0,90 % | KRW 2.215,00 | KRW 2.255,00 | KRW 2.125,00 | 7,53K |
| 2026-07-28 | KRW 2.215,00 | -3,28 % | KRW 2.275,00 | KRW 2.330,00 | KRW 2.210,00 | 11,88K |
| 2026-07-27 | KRW 2.290,00 | -0,22 % | KRW 2.260,00 | KRW 2.385,00 | KRW 2.235,00 | 18,98K |
| 2026-07-24 | KRW 2.295,00 | +0,22 % | KRW 2.275,00 | KRW 2.295,00 | KRW 2.220,00 | 3,17K |
| 2026-07-23 | KRW 2.290,00 | +0,44 % | KRW 2.365,00 | KRW 2.365,00 | KRW 2.230,00 | 27,34K |
| 2026-07-22 | KRW 2.280,00 | -0,22 % | KRW 2.255,00 | KRW 2.365,00 | KRW 2.200,00 | 11,80K |
| 2026-07-21 | KRW 2.285,00 | +0,44 % | KRW 2.310,00 | KRW 2.370,00 | KRW 2.145,00 | 15,13K |
| 2026-07-20 | KRW 2.275,00 | +0,22 % | KRW 2.130,00 | KRW 2.300,00 | KRW 2.130,00 | 6,37K |
| 2026-07-16 | KRW 2.270,00 | -2,16 % | KRW 2.305,00 | KRW 2.400,00 | KRW 2.225,00 | 12,96K |
| 2026-07-15 | KRW 2.320,00 | +1,53 % | KRW 2.335,00 | KRW 2.350,00 | KRW 2.260,00 | 8,97K |
| 2026-07-14 | KRW 2.285,00 | +2,24 % | KRW 2.220,00 | KRW 2.330,00 | KRW 2.190,00 | 22,89K |
| 2026-07-13 | KRW 2.235,00 | +3,23 % | KRW 2.330,00 | KRW 2.335,00 | KRW 2.190,00 | 15,89K |
| 2026-07-10 | KRW 2.165,00 | +0,23 % | KRW 2.160,00 | KRW 2.290,00 | KRW 2.135,00 | 31,60K |
| 2026-07-09 | KRW 2.160,00 | -1,82 % | KRW 2.205,00 | KRW 2.260,00 | KRW 2.125,00 | 13,74K |
| 2026-07-08 | KRW 2.200,00 | -4,14 % | KRW 2.300,00 | KRW 2.305,00 | KRW 2.175,00 | 21,99K |
| 2026-07-07 | KRW 2.295,00 | +6,74 % | KRW 2.155,00 | KRW 2.295,00 | KRW 2.135,00 | 44,79K |
| 2026-07-06 | KRW 2.150,00 | +3,37 % | KRW 2.065,00 | KRW 2.195,00 | KRW 2.065,00 | 39,80K |
| 2026-07-03 | KRW 2.080,00 | +3,23 % | KRW 2.015,00 | KRW 2.080,00 | KRW 1.935,00 | 10,55K |
| 2026-07-02 | KRW 2.015,00 | +2,03 % | KRW 1.975,00 | KRW 2.050,00 | KRW 1.878,00 | 8,15K |
| 2026-07-01 | KRW 1.975,00 | +4,11 % | KRW 1.897,00 | KRW 2.040,00 | KRW 1.866,00 | 42,58K |
| 2026-06-30 | KRW 1.897,00 | +1,72 % | KRW 1.865,00 | KRW 1.958,00 | KRW 1.807,00 | 38,29K |
| 2026-06-29 | KRW 1.865,00 | +10,68 % | KRW 1.681,00 | KRW 1.957,00 | KRW 1.613,00 | 160,46K |
| 2026-06-26 | KRW 1.685,00 | -5,23 % | KRW 1.774,00 | KRW 1.774,00 | KRW 1.655,00 | 58,77K |
| 2026-06-25 | KRW 1.778,00 | -2,15 % | KRW 1.776,00 | KRW 1.795,00 | KRW 1.776,00 | 7,25K |
| 2026-06-24 | KRW 1.817,00 | -1,52 % | KRW 1.762,00 | KRW 1.833,00 | KRW 1.762,00 | 4,08K |
| 2026-06-23 | KRW 1.845,00 | -2,89 % | KRW 1.864,00 | KRW 1.864,00 | KRW 1.837,00 | 15,21K |
| 2026-06-22 | KRW 1.900,00 | -3,01 % | KRW 1.959,00 | KRW 1.973,00 | KRW 1.864,00 | 37,45K |
| 2026-06-19 | KRW 1.959,00 | -1,21 % | KRW 1.971,00 | KRW 2.030,00 | KRW 1.955,00 | 5,67K |
| 2026-06-18 | KRW 1.983,00 | 0,00 % | KRW 1.984,00 | KRW 2.015,00 | KRW 1.983,00 | 7,81K |
| 2026-06-17 | KRW 1.983,00 | -2,56 % | KRW 2.040,00 | KRW 2.075,00 | KRW 1.979,00 | 15,81K |
| 2026-06-16 | KRW 2.035,00 | +3,35 % | KRW 1.979,00 | KRW 2.175,00 | KRW 1.954,00 | 38,96K |
| 2026-06-15 | KRW 1.969,00 | -1,20 % | KRW 1.995,00 | KRW 2.030,00 | KRW 1.923,00 | 42,16K |
| 2026-06-12 | KRW 1.993,00 | +4,07 % | KRW 1.922,00 | KRW 2.020,00 | KRW 1.890,00 | 23,31K |
| 2026-06-11 | KRW 1.915,00 | -1,54 % | KRW 1.945,00 | KRW 1.945,00 | KRW 1.890,00 | 48,49K |
| 2026-06-10 | KRW 1.945,00 | -1,42 % | KRW 1.974,00 | KRW 2.040,00 | KRW 1.945,00 | 26,93K |
| 2026-06-09 | KRW 1.973,00 | -0,10 % | KRW 1.977,00 | KRW 1.999,00 | KRW 1.921,00 | 37,51K |
| 2026-06-08 | KRW 1.975,00 | -1,25 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.951,00 | 12,95K |
| 2026-06-05 | KRW 2.000,00 | -1,72 % | KRW 2.035,00 | KRW 2.035,00 | KRW 1.933,00 | 43,21K |
| 2026-06-04 | KRW 2.035,00 | -0,73 % | KRW 2.055,00 | KRW 2.085,00 | KRW 2.025,00 | 36,98K |
| 2026-06-02 | KRW 2.050,00 | -1,68 % | KRW 2.080,00 | KRW 2.095,00 | KRW 2.020,00 | 20,18K |
| 2026-06-01 | KRW 2.085,00 | -2,80 % | KRW 2.130,00 | KRW 2.140,00 | KRW 2.060,00 | 65,38K |
| 2026-05-29 | KRW 2.145,00 | -3,38 % | KRW 2.220,00 | KRW 2.220,00 | KRW 2.125,00 | 14,96K |
| 2026-05-28 | KRW 2.220,00 | -0,22 % | KRW 2.220,00 | KRW 2.350,00 | KRW 2.205,00 | 13,42K |
| 2026-05-27 | KRW 2.225,00 | -1,55 % | KRW 2.260,00 | KRW 2.270,00 | KRW 2.225,00 | 10,73K |
| 2026-05-26 | KRW 2.260,00 | -0,66 % | KRW 2.275,00 | KRW 2.280,00 | KRW 2.255,00 | 16,51K |
| 2026-05-22 | KRW 2.275,00 | -0,22 % | KRW 2.290,00 | KRW 2.305,00 | KRW 2.250,00 | 15,35K |