SK Discovery Co. Ltd. 006120
KRX · Südkorea · Gesundheitstechnologie
KRW 66.300,00+700,00 (+1,07 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 65.600,00 | +2,66 % | KRW 63.500,00 | KRW 66.400,00 | KRW 63.400,00 | 36,38K |
| 2026-09-29 | KRW 63.900,00 | -0,62 % | KRW 63.100,00 | KRW 65.500,00 | KRW 62.500,00 | 25,94K |
| 2026-09-28 | KRW 64.300,00 | +6,63 % | KRW 60.900,00 | KRW 65.000,00 | KRW 60.200,00 | 67,00K |
| 2026-09-23 | KRW 60.300,00 | +4,87 % | KRW 57.600,00 | KRW 60.400,00 |
| KRW 57.200,00 |
| 51,65K |
| 2026-09-22 | KRW 57.500,00 | +1,41 % | KRW 57.200,00 | KRW 57.600,00 | KRW 55.200,00 | 21,50K |
| 2026-09-21 | KRW 56.700,00 | +2,16 % | KRW 56.000,00 | KRW 57.600,00 | KRW 55.800,00 | 14,42K |
| 2026-09-18 | KRW 55.500,00 | -2,29 % | KRW 57.100,00 | KRW 57.500,00 | KRW 55.300,00 | 24,87K |
| 2026-09-17 | KRW 56.800,00 | +2,34 % | KRW 56.000,00 | KRW 56.800,00 | KRW 55.000,00 | 8,88K |
| 2026-09-16 | KRW 55.500,00 | -2,46 % | KRW 57.400,00 | KRW 57.800,00 | KRW 55.300,00 | 16,09K |
| 2026-09-15 | KRW 56.900,00 | -1,04 % | KRW 57.000,00 | KRW 58.500,00 | KRW 56.400,00 | 12,01K |
| 2026-09-14 | KRW 57.500,00 | +0,17 % | KRW 57.000,00 | KRW 58.000,00 | KRW 55.900,00 | 16,12K |
| 2026-09-11 | KRW 57.400,00 | 0,00 % | KRW 57.400,00 | KRW 58.400,00 | KRW 56.400,00 | 21,73K |
| 2026-09-10 | KRW 57.400,00 | +0,70 % | KRW 57.000,00 | KRW 58.700,00 | KRW 56.200,00 | 30,30K |
| 2026-09-09 | KRW 57.000,00 | 0,00 % | KRW 56.400,00 | KRW 57.700,00 | KRW 56.100,00 | 17,35K |
| 2026-09-08 | KRW 57.000,00 | +1,06 % | KRW 56.400,00 | KRW 57.900,00 | KRW 55.200,00 | 27,27K |
| 2026-09-07 | KRW 56.400,00 | +6,62 % | KRW 54.500,00 | KRW 57.700,00 | KRW 53.800,00 | 49,67K |
| 2026-09-04 | KRW 52.900,00 | -1,86 % | KRW 53.900,00 | KRW 54.100,00 | KRW 52.600,00 | 16,71K |
| 2026-09-03 | KRW 53.900,00 | -1,82 % | KRW 54.500,00 | KRW 55.500,00 | KRW 53.200,00 | 16,94K |
| 2026-09-02 | KRW 54.900,00 | +3,78 % | KRW 52.500,00 | KRW 55.900,00 | KRW 52.100,00 | 43,40K |
| 2026-09-01 | KRW 52.900,00 | +3,73 % | KRW 50.300,00 | KRW 53.600,00 | KRW 50.300,00 | 23,81K |
| 2026-08-31 | KRW 51.000,00 | +1,39 % | KRW 49.650,00 | KRW 52.300,00 | KRW 49.350,00 | 32,22K |
| 2026-08-28 | KRW 50.300,00 | +1,93 % | KRW 49.350,00 | KRW 50.300,00 | KRW 48.000,00 | 28,39K |
| 2026-08-27 | KRW 49.350,00 | -3,80 % | KRW 51.300,00 | KRW 51.900,00 | KRW 49.350,00 | 31,62K |
| 2026-08-26 | KRW 51.300,00 | 0,00 % | KRW 50.100,00 | KRW 51.600,00 | KRW 49.900,00 | 16,03K |
| 2026-08-25 | KRW 51.300,00 | +0,59 % | KRW 50.800,00 | KRW 51.500,00 | KRW 49.750,00 | 13,89K |
| 2026-08-24 | KRW 51.000,00 | -0,39 % | KRW 51.200,00 | KRW 51.300,00 | KRW 50.000,00 | 8,77K |
| 2026-08-21 | KRW 51.200,00 | 0,00 % | KRW 51.600,00 | KRW 51.600,00 | KRW 49.650,00 | 13,52K |
| 2026-08-20 | KRW 51.200,00 | -1,73 % | KRW 52.100,00 | KRW 52.300,00 | KRW 50.400,00 | 34,07K |
| 2026-08-19 | KRW 52.100,00 | -2,98 % | KRW 51.000,00 | KRW 53.300,00 | KRW 51.000,00 | 24,14K |
| 2026-08-18 | KRW 53.700,00 | +1,90 % | KRW 53.800,00 | KRW 54.600,00 | KRW 52.200,00 | 48,86K |
| 2026-08-14 | KRW 52.700,00 | +1,54 % | KRW 51.900,00 | KRW 54.100,00 | KRW 51.300,00 | 24,97K |
| 2026-08-13 | KRW 51.900,00 | -1,33 % | KRW 52.800,00 | KRW 53.300,00 | KRW 51.600,00 | 18,55K |
| 2026-08-12 | KRW 52.600,00 | -2,05 % | KRW 53.600,00 | KRW 54.700,00 | KRW 52.600,00 | 18,97K |
| 2026-08-11 | KRW 53.700,00 | +2,09 % | KRW 52.600,00 | KRW 54.400,00 | KRW 52.100,00 | 21,64K |
| 2026-08-10 | KRW 52.600,00 | -1,31 % | KRW 54.100,00 | KRW 54.100,00 | KRW 51.900,00 | 17,84K |
| 2026-08-07 | KRW 53.300,00 | -1,84 % | KRW 54.200,00 | KRW 54.600,00 | KRW 52.500,00 | 26,93K |
| 2026-08-06 | KRW 54.300,00 | -0,91 % | KRW 54.500,00 | KRW 55.000,00 | KRW 53.500,00 | 14,21K |
| 2026-08-05 | KRW 54.800,00 | +4,78 % | KRW 53.300,00 | KRW 55.000,00 | KRW 52.600,00 | 22,24K |
| 2026-08-04 | KRW 52.300,00 | +3,36 % | KRW 50.000,00 | KRW 52.500,00 | KRW 50.000,00 | 14,93K |
| 2026-08-03 | KRW 50.600,00 | -1,75 % | KRW 51.300,00 | KRW 51.800,00 | KRW 49.200,00 | 30,08K |
| 2026-07-31 | KRW 51.500,00 | +10,75 % | KRW 48.200,00 | KRW 52.200,00 | KRW 47.300,00 | 43,67K |
| 2026-07-30 | KRW 46.500,00 | -2,52 % | KRW 43.050,00 | KRW 49.000,00 | KRW 43.050,00 | 35,26K |
| 2026-07-29 | KRW 47.700,00 | -4,12 % | KRW 49.350,00 | KRW 50.000,00 | KRW 45.300,00 | 41,55K |
| 2026-07-28 | KRW 49.750,00 | -4,14 % | KRW 51.500,00 | KRW 51.500,00 | KRW 47.950,00 | 40,70K |
| 2026-07-27 | KRW 51.900,00 | -2,08 % | KRW 53.000,00 | KRW 53.500,00 | KRW 51.100,00 | 15,33K |
| 2026-07-24 | KRW 53.000,00 | -1,49 % | KRW 53.800,00 | KRW 55.300,00 | KRW 52.500,00 | 26,63K |
| 2026-07-23 | KRW 53.800,00 | +5,49 % | KRW 51.700,00 | KRW 54.100,00 | KRW 51.400,00 | 21,56K |
| 2026-07-22 | KRW 51.000,00 | +1,19 % | KRW 50.500,00 | KRW 53.000,00 | KRW 50.500,00 | 20,78K |
| 2026-07-21 | KRW 50.400,00 | -2,89 % | KRW 52.000,00 | KRW 52.000,00 | KRW 49.700,00 | 36,17K |
| 2026-07-20 | KRW 51.900,00 | -4,77 % | KRW 54.100,00 | KRW 54.100,00 | KRW 50.800,00 | 37,29K |
| 2026-07-16 | KRW 54.500,00 | -3,54 % | KRW 55.500,00 | KRW 56.500,00 | KRW 53.600,00 | 32,30K |
| 2026-07-15 | KRW 56.500,00 | +4,24 % | KRW 54.200,00 | KRW 57.100,00 | KRW 53.100,00 | 66,13K |
| 2026-07-14 | KRW 54.200,00 | +11,87 % | KRW 49.600,00 | KRW 54.900,00 | KRW 49.150,00 | 122,54K |
| 2026-07-13 | KRW 48.450,00 | -8,24 % | KRW 52.200,00 | KRW 52.300,00 | KRW 48.250,00 | 158,48K |
| 2026-07-10 | KRW 52.800,00 | +9,89 % | KRW 46.750,00 | KRW 53.900,00 | KRW 46.700,00 | 49,22K |
| 2026-07-09 | KRW 48.050,00 | -3,51 % | KRW 49.550,00 | KRW 50.000,00 | KRW 48.000,00 | 26,50K |
| 2026-07-08 | KRW 49.800,00 | -2,73 % | KRW 50.500,00 | KRW 52.500,00 | KRW 49.650,00 | 32,28K |
| 2026-07-07 | KRW 51.200,00 | +3,23 % | KRW 49.400,00 | KRW 51.600,00 | KRW 48.650,00 | 38,16K |
| 2026-07-06 | KRW 49.600,00 | +1,33 % | KRW 49.000,00 | KRW 51.200,00 | KRW 48.100,00 | 31,39K |
| 2026-07-03 | KRW 48.950,00 | +2,73 % | KRW 48.200,00 | KRW 49.150,00 | KRW 46.700,00 | 30,66K |
| 2026-07-02 | KRW 47.650,00 | -6,02 % | KRW 49.300,00 | KRW 50.200,00 | KRW 47.000,00 | 26,25K |
| 2026-07-01 | KRW 50.700,00 | -0,39 % | KRW 50.600,00 | KRW 51.200,00 | KRW 48.500,00 | 46,56K |
| 2026-06-30 | KRW 50.900,00 | -0,78 % | KRW 50.100,00 | KRW 52.100,00 | KRW 48.700,00 | 35,99K |
| 2026-06-29 | KRW 51.300,00 | +0,39 % | KRW 50.200,00 | KRW 51.700,00 | KRW 48.550,00 | 61,41K |
| 2026-06-26 | KRW 51.100,00 | +3,13 % | KRW 50.100,00 | KRW 56.900,00 | KRW 49.200,00 | 287,04K |
| 2026-06-25 | KRW 49.550,00 | +12,61 % | KRW 45.100,00 | KRW 55.000,00 | KRW 45.000,00 | 163,73K |
| 2026-06-24 | KRW 44.000,00 | -1,23 % | KRW 45.000,00 | KRW 46.000,00 | KRW 43.050,00 | 18,73K |
| 2026-06-23 | KRW 44.550,00 | -0,11 % | KRW 44.600,00 | KRW 47.150,00 | KRW 42.750,00 | 42,31K |
| 2026-06-22 | KRW 44.600,00 | -0,89 % | KRW 45.050,00 | KRW 46.300,00 | KRW 43.700,00 | 25,68K |
| 2026-06-19 | KRW 45.000,00 | +3,33 % | KRW 44.950,00 | KRW 45.450,00 | KRW 43.900,00 | 48,23K |
| 2026-06-18 | KRW 43.550,00 | -7,83 % | KRW 47.200,00 | KRW 47.200,00 | KRW 43.550,00 | 21,31K |
| 2026-06-17 | KRW 47.250,00 | -0,21 % | KRW 47.600,00 | KRW 47.950,00 | KRW 46.600,00 | 14,34K |
| 2026-06-16 | KRW 47.350,00 | +1,94 % | KRW 47.550,00 | KRW 49.000,00 | KRW 46.700,00 | 38,54K |
| 2026-06-15 | KRW 46.450,00 | +0,11 % | KRW 47.400,00 | KRW 48.150,00 | KRW 46.450,00 | 42,37K |
| 2026-06-12 | KRW 46.400,00 | +3,57 % | KRW 46.050,00 | KRW 47.200,00 | KRW 45.200,00 | 27,63K |
| 2026-06-11 | KRW 44.800,00 | +0,22 % | KRW 43.700,00 | KRW 45.100,00 | KRW 43.700,00 | 45,57K |
| 2026-06-10 | KRW 44.700,00 | +0,34 % | KRW 45.800,00 | KRW 47.200,00 | KRW 44.300,00 | 18,44K |
| 2026-06-09 | KRW 44.550,00 | +3,36 % | KRW 43.700,00 | KRW 46.150,00 | KRW 43.600,00 | 23,39K |
| 2026-06-08 | KRW 43.100,00 | -5,17 % | KRW 44.800,00 | KRW 44.800,00 | KRW 42.750,00 | 21,51K |
| 2026-06-05 | KRW 45.450,00 | -2,78 % | KRW 46.150,00 | KRW 47.050,00 | KRW 45.200,00 | 18,37K |
| 2026-06-04 | KRW 46.750,00 | -0,74 % | KRW 47.100,00 | KRW 47.950,00 | KRW 46.600,00 | 19,18K |
| 2026-06-02 | KRW 47.100,00 | -2,18 % | KRW 48.200,00 | KRW 48.200,00 | KRW 46.850,00 | 21,65K |
| 2026-06-01 | KRW 48.150,00 | -2,33 % | KRW 49.050,00 | KRW 49.050,00 | KRW 47.700,00 | 18,59K |
| 2026-05-29 | KRW 49.300,00 | -0,30 % | KRW 50.200,00 | KRW 50.200,00 | KRW 47.600,00 | 37,63K |
| 2026-05-28 | KRW 49.450,00 | -3,04 % | KRW 52.000,00 | KRW 52.000,00 | KRW 48.200,00 | 37,87K |
| 2026-05-27 | KRW 51.000,00 | -2,11 % | KRW 52.900,00 | KRW 52.900,00 | KRW 50.900,00 | 11,39K |
| 2026-05-26 | KRW 52.100,00 | -0,76 % | KRW 53.600,00 | KRW 53.700,00 | KRW 52.000,00 | 14,79K |
| 2026-05-22 | KRW 52.500,00 | +2,74 % | KRW 52.300,00 | KRW 53.200,00 | KRW 51.900,00 | 9,74K |
| 2026-05-21 | KRW 51.100,00 | +2,00 % | KRW 51.300,00 | KRW 52.000,00 | KRW 50.700,00 | 13,01K |
| 2026-05-20 | KRW 50.100,00 | -3,09 % | KRW 51.600,00 | KRW 51.900,00 | KRW 49.900,00 | 26,40K |