Sungshin Cement Co., Ltd 004980
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 8.160,00-50,00 (-0,61 %)
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 8.170,00 | -0,49 % | KRW 8.220,00 | KRW 8.290,00 | KRW 8.130,00 | 52,02K |
| 2026-10-01 | KRW 8.210,00 | -0,48 % | KRW 8.260,00 | KRW 8.290,00 | KRW 8.160,00 | 17,82K |
| 2026-09-30 | KRW 8.250,00 | -0,48 % | KRW 8.300,00 | KRW 8.380,00 | KRW 8.190,00 | 25,98K |
| 2026-09-29 | KRW 8.290,00 | -0,72 % | KRW 8.200,00 | KRW 8.390,00 |
| KRW 8.180,00 |
| 20,03K |
| 2026-09-28 | KRW 8.350,00 | +2,58 % | KRW 8.150,00 | KRW 8.400,00 | KRW 8.070,00 | 51,37K |
| 2026-09-23 | KRW 8.140,00 | +0,49 % | KRW 8.150,00 | KRW 8.210,00 | KRW 8.050,00 | 31,19K |
| 2026-09-22 | KRW 8.100,00 | -1,58 % | KRW 8.290,00 | KRW 8.290,00 | KRW 8.090,00 | 44,14K |
| 2026-09-21 | KRW 8.230,00 | -0,72 % | KRW 8.220,00 | KRW 8.340,00 | KRW 8.110,00 | 25,65K |
| 2026-09-18 | KRW 8.290,00 | +1,72 % | KRW 8.150,00 | KRW 8.380,00 | KRW 8.130,00 | 91,64K |
| 2026-09-17 | KRW 8.150,00 | +0,62 % | KRW 8.100,00 | KRW 8.220,00 | KRW 8.020,00 | 73,79K |
| 2026-09-16 | KRW 8.100,00 | -0,37 % | KRW 8.100,00 | KRW 8.140,00 | KRW 8.040,00 | 27,93K |
| 2026-09-15 | KRW 8.130,00 | -1,93 % | KRW 8.300,00 | KRW 8.300,00 | KRW 8.120,00 | 28,95K |
| 2026-09-14 | KRW 8.290,00 | +0,24 % | KRW 8.250,00 | KRW 8.330,00 | KRW 8.130,00 | 48,35K |
| 2026-09-11 | KRW 8.270,00 | 0,00 % | KRW 8.280,00 | KRW 8.350,00 | KRW 8.190,00 | 68,79K |
| 2026-09-10 | KRW 8.270,00 | -0,48 % | KRW 8.310,00 | KRW 8.330,00 | KRW 8.170,00 | 68,84K |
| 2026-09-09 | KRW 8.310,00 | -1,19 % | KRW 8.410,00 | KRW 8.410,00 | KRW 8.270,00 | 38,87K |
| 2026-09-08 | KRW 8.410,00 | -0,94 % | KRW 8.450,00 | KRW 8.520,00 | KRW 8.390,00 | 86,06K |
| 2026-09-07 | KRW 8.490,00 | +1,07 % | KRW 8.410,00 | KRW 8.600,00 | KRW 8.260,00 | 108,10K |
| 2026-09-04 | KRW 8.400,00 | -0,36 % | KRW 8.400,00 | KRW 8.580,00 | KRW 8.260,00 | 94,15K |
| 2026-09-03 | KRW 8.430,00 | +1,20 % | KRW 8.370,00 | KRW 8.770,00 | KRW 8.150,00 | 176,40K |
| 2026-09-02 | KRW 8.330,00 | -2,46 % | KRW 8.390,00 | KRW 8.410,00 | KRW 8.230,00 | 42,73K |
| 2026-09-01 | KRW 8.540,00 | -1,61 % | KRW 8.680,00 | KRW 8.680,00 | KRW 8.420,00 | 56,26K |
| 2026-08-31 | KRW 8.680,00 | +0,46 % | KRW 8.600,00 | KRW 8.720,00 | KRW 8.420,00 | 76,10K |
| 2026-08-28 | KRW 8.640,00 | +2,37 % | KRW 8.450,00 | KRW 8.650,00 | KRW 8.210,00 | 169,10K |
| 2026-08-27 | KRW 8.440,00 | +0,72 % | KRW 8.350,00 | KRW 8.560,00 | KRW 8.350,00 | 62,42K |
| 2026-08-26 | KRW 8.380,00 | +1,33 % | KRW 8.210,00 | KRW 8.420,00 | KRW 8.180,00 | 56,87K |
| 2026-08-25 | KRW 8.270,00 | +1,85 % | KRW 8.120,00 | KRW 8.290,00 | KRW 7.930,00 | 55,75K |
| 2026-08-24 | KRW 8.120,00 | +3,57 % | KRW 7.810,00 | KRW 8.130,00 | KRW 7.810,00 | 59,74K |
| 2026-08-21 | KRW 7.840,00 | -2,61 % | KRW 7.970,00 | KRW 7.980,00 | KRW 7.800,00 | 47,30K |
| 2026-08-20 | KRW 8.050,00 | +0,75 % | KRW 8.050,00 | KRW 8.190,00 | KRW 8.000,00 | 51,45K |
| 2026-08-19 | KRW 7.990,00 | -2,92 % | KRW 8.050,00 | KRW 8.060,00 | KRW 7.870,00 | 46,60K |
| 2026-08-18 | KRW 8.230,00 | -1,20 % | KRW 8.390,00 | KRW 8.400,00 | KRW 8.130,00 | 49,86K |
| 2026-08-14 | KRW 8.330,00 | +1,83 % | KRW 8.230,00 | KRW 8.330,00 | KRW 8.170,00 | 67,81K |
| 2026-08-13 | KRW 8.180,00 | -0,24 % | KRW 8.350,00 | KRW 8.390,00 | KRW 8.100,00 | 67,96K |
| 2026-08-12 | KRW 8.200,00 | +0,49 % | KRW 8.140,00 | KRW 8.240,00 | KRW 8.120,00 | 83,20K |
| 2026-08-11 | KRW 8.160,00 | +1,37 % | KRW 8.000,00 | KRW 8.300,00 | KRW 7.970,00 | 85,70K |
| 2026-08-10 | KRW 8.050,00 | +1,00 % | KRW 7.960,00 | KRW 8.070,00 | KRW 7.920,00 | 62,41K |
| 2026-08-07 | KRW 7.970,00 | +0,25 % | KRW 7.950,00 | KRW 8.020,00 | KRW 7.880,00 | 80,24K |
| 2026-08-06 | KRW 7.950,00 | +0,13 % | KRW 7.870,00 | KRW 7.970,00 | KRW 7.800,00 | 50,46K |
| 2026-08-05 | KRW 7.940,00 | +2,45 % | KRW 7.880,00 | KRW 8.050,00 | KRW 7.880,00 | 70,95K |
| 2026-08-04 | KRW 7.750,00 | +2,79 % | KRW 7.510,00 | KRW 7.780,00 | KRW 7.510,00 | 58,63K |
| 2026-08-03 | KRW 7.540,00 | 0,00 % | KRW 7.440,00 | KRW 7.640,00 | KRW 7.430,00 | 82,94K |
| 2026-07-31 | KRW 7.540,00 | +6,35 % | KRW 7.260,00 | KRW 7.540,00 | KRW 7.190,00 | 60,92K |
| 2026-07-30 | KRW 7.090,00 | 0,00 % | KRW 6.780,00 | KRW 7.430,00 | KRW 6.780,00 | 98,14K |
| 2026-07-29 | KRW 7.090,00 | -5,59 % | KRW 7.430,00 | KRW 7.570,00 | KRW 6.860,00 | 153,86K |
| 2026-07-28 | KRW 7.510,00 | -4,82 % | KRW 7.770,00 | KRW 7.880,00 | KRW 7.390,00 | 104,52K |
| 2026-07-27 | KRW 7.890,00 | +0,25 % | KRW 7.880,00 | KRW 8.070,00 | KRW 7.870,00 | 45,76K |
| 2026-07-24 | KRW 7.870,00 | -2,84 % | KRW 7.990,00 | KRW 8.100,00 | KRW 7.860,00 | 101,10K |
| 2026-07-23 | KRW 8.100,00 | +4,25 % | KRW 7.750,00 | KRW 8.120,00 | KRW 7.750,00 | 98,53K |
| 2026-07-22 | KRW 7.770,00 | -1,02 % | KRW 7.910,00 | KRW 7.970,00 | KRW 7.770,00 | 87,34K |
| 2026-07-21 | KRW 7.850,00 | 0,00 % | KRW 7.810,00 | KRW 7.920,00 | KRW 7.640,00 | 192,52K |
| 2026-07-20 | KRW 7.850,00 | -6,99 % | KRW 8.150,00 | KRW 8.270,00 | KRW 7.800,00 | 180,07K |
| 2026-07-16 | KRW 8.440,00 | -3,87 % | KRW 8.610,00 | KRW 8.680,00 | KRW 8.360,00 | 77,48K |
| 2026-07-15 | KRW 8.780,00 | +2,81 % | KRW 8.630,00 | KRW 8.970,00 | KRW 8.600,00 | 116,06K |
| 2026-07-14 | KRW 8.540,00 | -1,50 % | KRW 8.820,00 | KRW 8.840,00 | KRW 8.440,00 | 169,86K |
| 2026-07-13 | KRW 8.670,00 | -6,37 % | KRW 9.210,00 | KRW 9.340,00 | KRW 8.550,00 | 200,60K |
| 2026-07-10 | KRW 9.260,00 | +4,99 % | KRW 8.940,00 | KRW 9.390,00 | KRW 8.780,00 | 325,67K |
| 2026-07-09 | KRW 8.820,00 | -4,85 % | KRW 8.870,00 | KRW 8.980,00 | KRW 8.600,00 | 232,81K |
| 2026-07-08 | KRW 9.270,00 | +1,87 % | KRW 9.250,00 | KRW 9.390,00 | KRW 8.810,00 | 564,96K |
| 2026-07-07 | KRW 9.100,00 | +8,72 % | KRW 9.100,00 | KRW 9.830,00 | KRW 8.650,00 | 2,05M |
| 2026-07-06 | KRW 8.370,00 | -1,06 % | KRW 8.490,00 | KRW 8.540,00 | KRW 7.840,00 | 261,98K |
| 2026-07-03 | KRW 8.460,00 | -7,94 % | KRW 8.810,00 | KRW 8.920,00 | KRW 8.210,00 | 250,93K |
| 2026-07-02 | KRW 9.190,00 | -1,08 % | KRW 9.500,00 | KRW 9.980,00 | KRW 8.850,00 | 1,01M |
| 2026-07-01 | KRW 9.290,00 | +14,98 % | KRW 8.160,00 | KRW 9.350,00 | KRW 8.050,00 | 508,64K |
| 2026-06-30 | KRW 8.080,00 | -8,49 % | KRW 8.530,00 | KRW 8.530,00 | KRW 8.050,00 | 131,06K |
| 2026-06-29 | KRW 8.830,00 | +16,18 % | KRW 8.550,00 | KRW 8.940,00 | KRW 8.070,00 | 491,38K |
| 2026-06-26 | KRW 7.600,00 | -4,04 % | KRW 7.860,00 | KRW 7.930,00 | KRW 7.500,00 | 98,64K |
| 2026-06-25 | KRW 7.920,00 | +1,41 % | KRW 7.760,00 | KRW 8.140,00 | KRW 7.650,00 | 106,90K |
| 2026-06-24 | KRW 7.810,00 | -0,13 % | KRW 7.700,00 | KRW 7.900,00 | KRW 7.700,00 | 56,25K |
| 2026-06-23 | KRW 7.820,00 | -4,52 % | KRW 8.040,00 | KRW 8.190,00 | KRW 7.820,00 | 60,71K |
| 2026-06-22 | KRW 8.190,00 | -2,50 % | KRW 8.110,00 | KRW 8.390,00 | KRW 7.870,00 | 39,37K |
| 2026-06-19 | KRW 8.400,00 | -3,45 % | KRW 8.650,00 | KRW 8.650,00 | KRW 8.130,00 | 64,65K |
| 2026-06-18 | KRW 8.700,00 | -2,58 % | KRW 9.040,00 | KRW 9.060,00 | KRW 8.630,00 | 45,84K |
| 2026-06-17 | KRW 8.930,00 | +1,02 % | KRW 8.950,00 | KRW 9.100,00 | KRW 8.720,00 | 56,72K |
| 2026-06-16 | KRW 8.840,00 | +3,39 % | KRW 8.680,00 | KRW 8.880,00 | KRW 8.600,00 | 75,69K |
| 2026-06-15 | KRW 8.550,00 | +3,76 % | KRW 8.610,00 | KRW 8.640,00 | KRW 8.400,00 | 43,40K |
| 2026-06-12 | KRW 8.240,00 | +2,74 % | KRW 8.160,00 | KRW 8.380,00 | KRW 8.160,00 | 36,81K |
| 2026-06-11 | KRW 8.020,00 | 0,00 % | KRW 7.810,00 | KRW 8.090,00 | KRW 7.800,00 | 32,13K |
| 2026-06-10 | KRW 8.020,00 | -0,25 % | KRW 7.870,00 | KRW 8.130,00 | KRW 7.860,00 | 77,37K |
| 2026-06-09 | KRW 8.040,00 | +1,77 % | KRW 7.900,00 | KRW 8.120,00 | KRW 7.860,00 | 102,07K |
| 2026-06-08 | KRW 7.900,00 | -6,06 % | KRW 7.830,00 | KRW 8.300,00 | KRW 7.830,00 | 87,63K |
| 2026-06-05 | KRW 8.410,00 | -2,21 % | KRW 8.600,00 | KRW 8.600,00 | KRW 8.300,00 | 68,15K |
| 2026-06-04 | KRW 8.600,00 | -0,23 % | KRW 8.510,00 | KRW 8.730,00 | KRW 8.510,00 | 54,72K |
| 2026-06-02 | KRW 8.620,00 | -3,69 % | KRW 8.820,00 | KRW 8.870,00 | KRW 8.600,00 | 141,06K |
| 2026-06-01 | KRW 8.950,00 | -1,65 % | KRW 8.900,00 | KRW 9.060,00 | KRW 8.850,00 | 133,77K |
| 2026-05-29 | KRW 9.100,00 | -1,30 % | KRW 9.100,00 | KRW 9.260,00 | KRW 9.050,00 | 122,16K |
| 2026-05-28 | KRW 9.220,00 | +1,88 % | KRW 9.050,00 | KRW 9.230,00 | KRW 8.840,00 | 254,59K |
| 2026-05-27 | KRW 9.050,00 | -3,00 % | KRW 9.290,00 | KRW 9.340,00 | KRW 8.960,00 | 154,87K |
| 2026-05-26 | KRW 9.330,00 | -2,20 % | KRW 9.560,00 | KRW 9.600,00 | KRW 9.310,00 | 125,03K |
| 2026-05-22 | KRW 9.540,00 | +2,58 % | KRW 9.400,00 | KRW 9.620,00 | KRW 9.400,00 | 134,23K |