Sebang Co., Ltd. 004360
KRX · Südkorea · Transport
KRW 13.220,00-20,00 (-0,15 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 13.220,00 | -0,15 % | KRW 13.250,00 | KRW 13.250,00 | KRW 13.160,00 | 503 |
| 2026-10-01 | KRW 13.240,00 | -0,38 % | KRW 13.260,00 | KRW 13.310,00 | KRW 13.080,00 | 17,55K |
| 2026-09-30 | KRW 13.290,00 | -0,67 % | KRW 13.380,00 | KRW 13.380,00 | KRW 13.230,00 | 22,24K |
| 2026-09-29 | KRW 13.380,00 | +0,22 % | KRW 13.400,00 | KRW 13.400,00 | KRW 13.180,00 | 12,74K |
| 2026-09-28 | KRW 13.350,00 | -0,30 % | KRW 13.300,00 | KRW 13.390,00 | KRW 13.260,00 | 12,63K |
| 2026-09-23 | KRW 13.390,00 | -0,67 % | KRW 13.480,00 | KRW 13.480,00 | KRW 13.190,00 | 17,05K |
| 2026-09-22 | KRW 13.480,00 | +0,22 % | KRW 13.400,00 | KRW 13.490,00 | KRW 13.340,00 | 7,01K |
| 2026-09-21 | KRW 13.450,00 | -0,30 % | KRW 13.540,00 | KRW 13.540,00 | KRW 13.330,00 | 8,79K |
| 2026-09-18 | KRW 13.490,00 | -0,30 % | KRW 13.530,00 | KRW 13.570,00 | KRW 13.450,00 | 9,90K |
| 2026-09-17 | KRW 13.530,00 | +0,22 % | KRW 13.410,00 | KRW 13.560,00 | KRW 13.360,00 | 11,49K |
| 2026-09-16 | KRW 13.500,00 | -1,03 % | KRW 13.600,00 | KRW 13.610,00 | KRW 13.400,00 | 12,00K |
| 2026-09-15 | KRW 13.640,00 | -0,07 % | KRW 13.560,00 | KRW 13.650,00 | KRW 13.460,00 | 10,96K |
| 2026-09-14 | KRW 13.650,00 | 0,00 % | KRW 13.730,00 | KRW 13.730,00 | KRW 13.560,00 | 6,82K |
| 2026-09-11 | KRW 13.650,00 | +0,74 % | KRW 13.500,00 | KRW 13.730,00 | KRW 13.450,00 | 13,14K |
| 2026-09-10 | KRW 13.550,00 | +0,59 % | KRW 13.500,00 | KRW 13.550,00 | KRW 13.340,00 | 22,29K |
| 2026-09-09 | KRW 13.470,00 | 0,00 % | KRW 13.500,00 | KRW 13.540,00 | KRW 13.400,00 | 9,78K |
| 2026-09-08 | KRW 13.470,00 | -0,22 % | KRW 13.750,00 | KRW 13.800,00 | KRW 13.470,00 | 24,58K |
| 2026-09-07 | KRW 13.500,00 | +0,67 % | KRW 13.400,00 | KRW 13.500,00 | KRW 13.300,00 | 6,19K |
| 2026-09-04 | KRW 13.410,00 | +0,07 % | KRW 13.460,00 | KRW 13.550,00 | KRW 13.310,00 | 32,75K |
| 2026-09-03 | KRW 13.400,00 | +0,75 % | KRW 13.310,00 | KRW 13.450,00 | KRW 13.250,00 | 9,75K |
| 2026-09-02 | KRW 13.300,00 | -2,42 % | KRW 13.560,00 | KRW 13.580,00 | KRW 13.270,00 | 16,42K |
| 2026-09-01 | KRW 13.630,00 | +0,81 % | KRW 13.600,00 | KRW 13.670,00 | KRW 13.510,00 | 9,94K |
| 2026-08-31 | KRW 13.520,00 | -1,10 % | KRW 13.640,00 | KRW 13.690,00 | KRW 13.460,00 | 37,15K |
| 2026-08-28 | KRW 13.670,00 | +1,26 % | KRW 13.500,00 | KRW 13.740,00 | KRW 13.370,00 | 33,91K |
| 2026-08-27 | KRW 13.500,00 | +0,67 % | KRW 13.490,00 | KRW 13.570,00 | KRW 13.460,00 | 17,15K |
| 2026-08-26 | KRW 13.410,00 | +0,22 % | KRW 13.300,00 | KRW 13.520,00 | KRW 13.300,00 | 24,95K |
| 2026-08-25 | KRW 13.380,00 | +1,06 % | KRW 13.270,00 | KRW 13.410,00 | KRW 13.040,00 | 29,92K |
| 2026-08-24 | KRW 13.240,00 | +1,92 % | KRW 13.000,00 | KRW 13.240,00 | KRW 12.920,00 | 18,15K |
| 2026-08-21 | KRW 12.990,00 | -0,08 % | KRW 13.050,00 | KRW 13.050,00 | KRW 12.810,00 | 11,37K |
| 2026-08-20 | KRW 13.000,00 | 0,00 % | KRW 13.060,00 | KRW 13.100,00 | KRW 12.830,00 | 13,92K |
| 2026-08-19 | KRW 13.000,00 | -2,26 % | KRW 12.710,00 | KRW 13.180,00 | KRW 12.710,00 | 19,10K |
| 2026-08-18 | KRW 13.300,00 | -0,60 % | KRW 13.440,00 | KRW 13.490,00 | KRW 13.190,00 | 16,86K |
| 2026-08-14 | KRW 13.380,00 | +1,75 % | KRW 13.220,00 | KRW 13.380,00 | KRW 13.130,00 | 17,94K |
| 2026-08-13 | KRW 13.150,00 | -0,98 % | KRW 13.240,00 | KRW 13.400,00 | KRW 13.100,00 | 13,61K |
| 2026-08-12 | KRW 13.280,00 | +0,08 % | KRW 13.220,00 | KRW 13.370,00 | KRW 13.170,00 | 27,82K |
| 2026-08-11 | KRW 13.270,00 | +0,53 % | KRW 13.230,00 | KRW 13.490,00 | KRW 13.130,00 | 16,80K |
| 2026-08-10 | KRW 13.200,00 | +0,15 % | KRW 13.200,00 | KRW 13.240,00 | KRW 13.040,00 | 9,43K |
| 2026-08-07 | KRW 13.180,00 | +1,38 % | KRW 13.010,00 | KRW 13.230,00 | KRW 12.910,00 | 18,44K |
| 2026-08-06 | KRW 13.000,00 | +0,78 % | KRW 12.870,00 | KRW 13.060,00 | KRW 12.830,00 | 8,51K |
| 2026-08-05 | KRW 12.900,00 | 0,00 % | KRW 12.970,00 | KRW 13.120,00 | KRW 12.860,00 | 32,36K |
| 2026-08-04 | KRW 12.900,00 | +0,08 % | KRW 12.960,00 | KRW 12.960,00 | KRW 12.740,00 | 18,21K |
| 2026-08-03 | KRW 12.890,00 | +0,86 % | KRW 12.790,00 | KRW 13.500,00 | KRW 12.650,00 | 24,62K |
| 2026-07-31 | KRW 12.780,00 | +2,82 % | KRW 12.660,00 | KRW 12.780,00 | KRW 12.510,00 | 12,39K |
| 2026-07-30 | KRW 12.430,00 | +0,16 % | KRW 12.120,00 | KRW 12.740,00 | KRW 12.120,00 | 15,26K |
| 2026-07-29 | KRW 12.410,00 | -2,82 % | KRW 12.620,00 | KRW 12.960,00 | KRW 12.020,00 | 97,30K |
| 2026-07-28 | KRW 12.770,00 | -2,52 % | KRW 13.000,00 | KRW 13.000,00 | KRW 12.600,00 | 18,39K |
| 2026-07-27 | KRW 13.100,00 | 0,00 % | KRW 13.100,00 | KRW 13.140,00 | KRW 12.890,00 | 15,48K |
| 2026-07-24 | KRW 13.100,00 | +1,71 % | KRW 12.880,00 | KRW 13.140,00 | KRW 12.800,00 | 26,29K |
| 2026-07-23 | KRW 12.880,00 | +2,88 % | KRW 12.600,00 | KRW 12.900,00 | KRW 12.600,00 | 13,77K |
| 2026-07-22 | KRW 12.520,00 | +0,64 % | KRW 12.490,00 | KRW 12.720,00 | KRW 12.490,00 | 14,93K |
| 2026-07-21 | KRW 12.440,00 | 0,00 % | KRW 12.220,00 | KRW 12.540,00 | KRW 12.220,00 | 27,77K |
| 2026-07-20 | KRW 12.440,00 | -2,74 % | KRW 12.850,00 | KRW 12.850,00 | KRW 12.420,00 | 18,89K |
| 2026-07-16 | KRW 12.790,00 | +0,63 % | KRW 12.810,00 | KRW 12.840,00 | KRW 12.580,00 | 13,29K |
| 2026-07-15 | KRW 12.710,00 | +1,03 % | KRW 12.750,00 | KRW 12.800,00 | KRW 12.520,00 | 19,33K |
| 2026-07-14 | KRW 12.580,00 | -0,40 % | KRW 12.700,00 | KRW 12.790,00 | KRW 12.460,00 | 62,08K |
| 2026-07-13 | KRW 12.630,00 | -2,47 % | KRW 12.940,00 | KRW 13.050,00 | KRW 12.560,00 | 20,90K |
| 2026-07-10 | KRW 12.950,00 | +4,35 % | KRW 12.480,00 | KRW 13.040,00 | KRW 12.430,00 | 15,88K |
| 2026-07-09 | KRW 12.410,00 | -3,80 % | KRW 12.800,00 | KRW 12.890,00 | KRW 12.380,00 | 25,10K |
| 2026-07-08 | KRW 12.900,00 | -1,38 % | KRW 12.980,00 | KRW 13.140,00 | KRW 12.700,00 | 20,47K |
| 2026-07-07 | KRW 13.080,00 | +1,00 % | KRW 12.800,00 | KRW 13.270,00 | KRW 12.800,00 | 33,33K |
| 2026-07-06 | KRW 12.950,00 | +1,81 % | KRW 12.680,00 | KRW 13.060,00 | KRW 12.680,00 | 25,09K |
| 2026-07-03 | KRW 12.720,00 | +2,17 % | KRW 12.450,00 | KRW 12.720,00 | KRW 12.360,00 | 27,01K |
| 2026-07-02 | KRW 12.450,00 | +0,48 % | KRW 12.390,00 | KRW 12.680,00 | KRW 12.110,00 | 38,39K |
| 2026-07-01 | KRW 12.390,00 | +1,56 % | KRW 12.200,00 | KRW 12.480,00 | KRW 12.150,00 | 19,36K |
| 2026-06-30 | KRW 12.200,00 | -1,29 % | KRW 12.270,00 | KRW 12.290,00 | KRW 12.150,00 | 6,55K |
| 2026-06-29 | KRW 12.360,00 | +4,57 % | KRW 11.700,00 | KRW 12.360,00 | KRW 11.700,00 | 19,92K |
| 2026-06-26 | KRW 11.820,00 | -4,68 % | KRW 12.250,00 | KRW 12.290,00 | KRW 11.710,00 | 66,05K |
| 2026-06-25 | KRW 12.400,00 | 0,00 % | KRW 12.550,00 | KRW 12.610,00 | KRW 12.280,00 | 28,82K |
| 2026-06-24 | KRW 12.400,00 | -2,36 % | KRW 12.610,00 | KRW 12.800,00 | KRW 12.300,00 | 60,76K |
| 2026-06-23 | KRW 12.700,00 | -2,68 % | KRW 13.100,00 | KRW 13.460,00 | KRW 12.670,00 | 50,16K |
| 2026-06-22 | KRW 13.050,00 | -1,73 % | KRW 13.260,00 | KRW 13.260,00 | KRW 12.860,00 | 29,76K |
| 2026-06-19 | KRW 13.280,00 | -0,97 % | KRW 13.500,00 | KRW 13.500,00 | KRW 12.990,00 | 28,52K |
| 2026-06-18 | KRW 13.410,00 | -1,18 % | KRW 13.680,00 | KRW 13.700,00 | KRW 13.280,00 | 27,04K |
| 2026-06-17 | KRW 13.570,00 | 0,00 % | KRW 13.600,00 | KRW 13.740,00 | KRW 13.500,00 | 26,34K |
| 2026-06-16 | KRW 13.570,00 | -0,22 % | KRW 13.590,00 | KRW 13.760,00 | KRW 13.430,00 | 45,81K |
| 2026-06-15 | KRW 13.600,00 | +1,64 % | KRW 13.580,00 | KRW 13.740,00 | KRW 13.470,00 | 39,96K |
| 2026-06-12 | KRW 13.380,00 | -0,82 % | KRW 13.550,00 | KRW 13.700,00 | KRW 13.290,00 | 118,30K |
| 2026-06-11 | KRW 13.490,00 | +0,67 % | KRW 13.400,00 | KRW 13.490,00 | KRW 13.020,00 | 57,25K |
| 2026-06-10 | KRW 13.400,00 | +2,68 % | KRW 13.000,00 | KRW 13.530,00 | KRW 12.980,00 | 71,63K |
| 2026-06-09 | KRW 13.050,00 | +1,16 % | KRW 12.900,00 | KRW 13.260,00 | KRW 12.890,00 | 38,64K |
| 2026-06-08 | KRW 12.900,00 | -4,73 % | KRW 13.190,00 | KRW 13.490,00 | KRW 12.830,00 | 40,23K |
| 2026-06-05 | KRW 13.540,00 | +0,97 % | KRW 13.270,00 | KRW 13.680,00 | KRW 12.980,00 | 54,44K |
| 2026-06-04 | KRW 13.410,00 | +0,83 % | KRW 13.270,00 | KRW 13.470,00 | KRW 13.270,00 | 34,90K |
| 2026-06-02 | KRW 13.300,00 | -2,21 % | KRW 13.520,00 | KRW 13.520,00 | KRW 13.040,00 | 57,73K |
| 2026-06-01 | KRW 13.600,00 | -0,87 % | KRW 13.710,00 | KRW 13.780,00 | KRW 13.410,00 | 69,45K |
| 2026-05-29 | KRW 13.720,00 | +0,88 % | KRW 13.610,00 | KRW 13.880,00 | KRW 13.220,00 | 61,08K |
| 2026-05-28 | KRW 13.600,00 | -1,09 % | KRW 13.730,00 | KRW 13.750,00 | KRW 13.200,00 | 58,05K |
| 2026-05-27 | KRW 13.750,00 | -2,14 % | KRW 14.000,00 | KRW 14.000,00 | KRW 13.610,00 | 64,89K |
| 2026-05-26 | KRW 14.050,00 | -0,28 % | KRW 14.200,00 | KRW 14.200,00 | KRW 13.740,00 | 69,76K |
| 2026-05-22 | KRW 14.090,00 | -0,56 % | KRW 14.280,00 | KRW 14.330,00 | KRW 14.000,00 | 49,22K |