SOOSAN CEBOTICS 017550
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.851,00-7,00 (-0,38 %)
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 1.857,00 | -0,05 % | KRW 1.840,00 | KRW 1.870,00 | KRW 1.840,00 | 55,96K |
| 2026-10-01 | KRW 1.858,00 | +1,25 % | KRW 1.840,00 | KRW 1.861,00 | KRW 1.828,00 | 117,60K |
| 2026-09-30 | KRW 1.835,00 | +1,38 % | KRW 1.810,00 | KRW 1.854,00 | KRW 1.810,00 | 131,29K |
| 2026-09-29 | KRW 1.810,00 | -1,20 % | KRW 1.832,00 | KRW 1.832,00 | KRW 1.789,00 | 171,13K |
| 2026-09-28 | KRW 1.832,00 | +0,60 % | KRW 1.828,00 | KRW 1.838,00 | KRW 1.803,00 | 133,83K |
| 2026-09-23 | KRW 1.821,00 | -1,41 % | KRW 1.863,00 | KRW 1.863,00 | KRW 1.816,00 | 142,09K |
| 2026-09-22 | KRW 1.847,00 | +2,50 % | KRW 1.810,00 | KRW 1.870,00 | KRW 1.810,00 | 202,89K |
| 2026-09-21 | KRW 1.802,00 | -1,91 % | KRW 1.847,00 | KRW 1.848,00 | KRW 1.785,00 | 215,28K |
| 2026-09-18 | KRW 1.837,00 | +0,77 % | KRW 1.822,00 | KRW 1.872,00 | KRW 1.814,00 | 368,70K |
| 2026-09-17 | KRW 1.823,00 | +0,61 % | KRW 1.813,00 | KRW 1.860,00 | KRW 1.800,00 | 195,04K |
| 2026-09-16 | KRW 1.812,00 | 0,00 % | KRW 1.815,00 | KRW 1.815,00 | KRW 1.785,00 | 133,93K |
| 2026-09-15 | KRW 1.812,00 | +0,17 % | KRW 1.826,00 | KRW 1.849,00 | KRW 1.791,00 | 161,50K |
| 2026-09-14 | KRW 1.809,00 | -3,42 % | KRW 1.872,00 | KRW 1.872,00 | KRW 1.808,00 | 187,62K |
| 2026-09-11 | KRW 1.873,00 | -1,78 % | KRW 1.860,00 | KRW 1.910,00 | KRW 1.858,00 | 124,35K |
| 2026-09-10 | KRW 1.907,00 | +0,42 % | KRW 1.883,00 | KRW 1.916,00 | KRW 1.855,00 | 159,77K |
| 2026-09-09 | KRW 1.899,00 | +1,44 % | KRW 1.872,00 | KRW 1.915,00 | KRW 1.867,00 | 195,99K |
| 2026-09-08 | KRW 1.872,00 | -0,16 % | KRW 1.875,00 | KRW 1.920,00 | KRW 1.867,00 | 282,22K |
| 2026-09-07 | KRW 1.875,00 | -0,95 % | KRW 1.885,00 | KRW 1.898,00 | KRW 1.851,00 | 184,39K |
| 2026-09-04 | KRW 1.893,00 | +1,39 % | KRW 1.868,00 | KRW 1.896,00 | KRW 1.832,00 | 206,94K |
| 2026-09-03 | KRW 1.867,00 | +2,75 % | KRW 1.820,00 | KRW 1.940,00 | KRW 1.806,00 | 534,57K |
| 2026-09-02 | KRW 1.817,00 | -1,03 % | KRW 1.819,00 | KRW 1.890,00 | KRW 1.800,00 | 133,87K |
| 2026-09-01 | KRW 1.836,00 | -3,06 % | KRW 1.861,00 | KRW 1.882,00 | KRW 1.812,00 | 311,74K |
| 2026-08-31 | KRW 1.894,00 | -2,27 % | KRW 1.870,00 | KRW 1.925,00 | KRW 1.847,00 | 618,06K |
| 2026-08-28 | KRW 1.938,00 | -1,62 % | KRW 1.972,00 | KRW 2.010,00 | KRW 1.917,00 | 290,96K |
| 2026-08-27 | KRW 1.970,00 | -0,35 % | KRW 1.960,00 | KRW 2.020,00 | KRW 1.923,00 | 466,73K |
| 2026-08-26 | KRW 1.977,00 | +7,74 % | KRW 1.950,00 | KRW 2.140,00 | KRW 1.864,00 | 2,85M |
| 2026-08-25 | KRW 1.835,00 | +3,61 % | KRW 1.740,00 | KRW 1.845,00 | KRW 1.721,00 | 164,42K |
| 2026-08-24 | KRW 1.771,00 | +2,25 % | KRW 1.760,00 | KRW 1.775,00 | KRW 1.720,00 | 81,53K |
| 2026-08-21 | KRW 1.732,00 | -2,53 % | KRW 1.777,00 | KRW 1.777,00 | KRW 1.712,00 | 233,42K |
| 2026-08-20 | KRW 1.777,00 | +0,17 % | KRW 1.776,00 | KRW 1.810,00 | KRW 1.766,00 | 107,97K |
| 2026-08-19 | KRW 1.774,00 | -1,72 % | KRW 1.805,00 | KRW 1.805,00 | KRW 1.745,00 | 143,75K |
| 2026-08-18 | KRW 1.805,00 | -3,68 % | KRW 1.879,00 | KRW 1.879,00 | KRW 1.793,00 | 249,49K |
| 2026-08-14 | KRW 1.874,00 | -0,58 % | KRW 1.890,00 | KRW 1.908,00 | KRW 1.825,00 | 174,26K |
| 2026-08-13 | KRW 1.885,00 | -0,26 % | KRW 1.909,00 | KRW 1.914,00 | KRW 1.851,00 | 240,51K |
| 2026-08-12 | KRW 1.890,00 | +1,94 % | KRW 1.885,00 | KRW 1.907,00 | KRW 1.828,00 | 335,06K |
| 2026-08-11 | KRW 1.854,00 | +0,71 % | KRW 1.823,00 | KRW 1.884,00 | KRW 1.820,00 | 395,37K |
| 2026-08-10 | KRW 1.841,00 | +4,90 % | KRW 1.760,00 | KRW 1.847,00 | KRW 1.750,00 | 301,81K |
| 2026-08-07 | KRW 1.755,00 | -1,18 % | KRW 1.780,00 | KRW 1.783,00 | KRW 1.720,00 | 270,59K |
| 2026-08-06 | KRW 1.776,00 | -0,22 % | KRW 1.770,00 | KRW 1.801,00 | KRW 1.727,00 | 373,07K |
| 2026-08-05 | KRW 1.780,00 | +6,08 % | KRW 1.720,00 | KRW 1.788,00 | KRW 1.710,00 | 378,32K |
| 2026-08-04 | KRW 1.678,00 | +4,22 % | KRW 1.614,00 | KRW 1.693,00 | KRW 1.614,00 | 276,47K |
| 2026-08-03 | KRW 1.610,00 | +2,29 % | KRW 1.570,00 | KRW 1.725,00 | KRW 1.570,00 | 250,94K |
| 2026-07-31 | KRW 1.574,00 | +9,08 % | KRW 1.466,00 | KRW 1.586,00 | KRW 1.466,00 | 331,43K |
| 2026-07-30 | KRW 1.443,00 | +0,21 % | KRW 1.330,00 | KRW 1.490,00 | KRW 1.330,00 | 346,36K |
| 2026-07-29 | KRW 1.440,00 | -7,22 % | KRW 1.553,00 | KRW 1.594,00 | KRW 1.405,00 | 564,63K |
| 2026-07-28 | KRW 1.552,00 | -5,31 % | KRW 1.611,00 | KRW 1.635,00 | KRW 1.534,00 | 333,24K |
| 2026-07-27 | KRW 1.639,00 | +1,49 % | KRW 1.640,00 | KRW 1.680,00 | KRW 1.615,00 | 176,67K |
| 2026-07-24 | KRW 1.615,00 | -3,87 % | KRW 1.661,00 | KRW 1.679,00 | KRW 1.615,00 | 246,40K |
| 2026-07-23 | KRW 1.680,00 | +5,59 % | KRW 1.594,00 | KRW 1.680,00 | KRW 1.594,00 | 259,39K |
| 2026-07-22 | KRW 1.591,00 | -0,06 % | KRW 1.612,00 | KRW 1.657,00 | KRW 1.591,00 | 259,78K |
| 2026-07-21 | KRW 1.592,00 | +0,38 % | KRW 1.555,00 | KRW 1.615,00 | KRW 1.552,00 | 326,71K |
| 2026-07-20 | KRW 1.586,00 | -4,05 % | KRW 1.660,00 | KRW 1.660,00 | KRW 1.582,00 | 279,62K |
| 2026-07-16 | KRW 1.653,00 | -3,73 % | KRW 1.705,00 | KRW 1.705,00 | KRW 1.620,00 | 189,99K |
| 2026-07-15 | KRW 1.717,00 | +4,82 % | KRW 1.655,00 | KRW 1.720,00 | KRW 1.655,00 | 338,68K |
| 2026-07-14 | KRW 1.638,00 | -0,73 % | KRW 1.635,00 | KRW 1.659,00 | KRW 1.562,00 | 610,25K |
| 2026-07-13 | KRW 1.650,00 | -7,72 % | KRW 1.792,00 | KRW 1.827,00 | KRW 1.650,00 | 508,45K |
| 2026-07-10 | KRW 1.788,00 | +4,87 % | KRW 1.700,00 | KRW 1.815,00 | KRW 1.700,00 | 365,68K |
| 2026-07-09 | KRW 1.705,00 | -1,22 % | KRW 1.686,00 | KRW 1.750,00 | KRW 1.656,00 | 448,15K |
| 2026-07-08 | KRW 1.726,00 | -6,40 % | KRW 1.782,00 | KRW 1.841,00 | KRW 1.706,00 | 514,84K |
| 2026-07-07 | KRW 1.844,00 | -1,18 % | KRW 1.870,00 | KRW 1.960,00 | KRW 1.800,00 | 842,43K |
| 2026-07-06 | KRW 1.866,00 | -0,74 % | KRW 1.850,00 | KRW 1.895,00 | KRW 1.811,00 | 355,57K |
| 2026-07-03 | KRW 1.880,00 | +0,70 % | KRW 1.840,00 | KRW 1.880,00 | KRW 1.765,00 | 509,56K |
| 2026-07-02 | KRW 1.867,00 | -1,16 % | KRW 1.877,00 | KRW 1.981,00 | KRW 1.818,00 | 979,02K |
| 2026-07-01 | KRW 1.889,00 | +3,17 % | KRW 1.821,00 | KRW 1.920,00 | KRW 1.808,00 | 569,11K |
| 2026-06-30 | KRW 1.831,00 | -2,50 % | KRW 1.879,00 | KRW 1.896,00 | KRW 1.815,00 | 298,10K |
| 2026-06-29 | KRW 1.878,00 | +9,50 % | KRW 1.691,00 | KRW 1.890,00 | KRW 1.691,00 | 699,37K |
| 2026-06-26 | KRW 1.715,00 | -5,77 % | KRW 1.770,00 | KRW 1.795,00 | KRW 1.669,00 | 1,01M |
| 2026-06-25 | KRW 1.820,00 | -3,96 % | KRW 1.895,00 | KRW 1.959,00 | KRW 1.807,00 | 874,90K |
| 2026-06-24 | KRW 1.895,00 | -3,27 % | KRW 1.950,00 | KRW 2.010,00 | KRW 1.895,00 | 1,08M |
| 2026-06-23 | KRW 1.959,00 | -7,16 % | KRW 2.110,00 | KRW 2.135,00 | KRW 1.959,00 | 945,31K |
| 2026-06-22 | KRW 2.110,00 | 0,00 % | KRW 2.055,00 | KRW 2.260,00 | KRW 2.030,00 | 1,44M |
| 2026-06-19 | KRW 2.110,00 | -9,25 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.075,00 | 1,36M |
| 2026-06-18 | KRW 2.325,00 | -8,82 % | KRW 2.550,00 | KRW 2.560,00 | KRW 2.305,00 | 1,36M |
| 2026-06-17 | KRW 2.550,00 | -3,23 % | KRW 2.700,00 | KRW 2.705,00 | KRW 2.525,00 | 1,18M |
| 2026-06-16 | KRW 2.635,00 | +2,93 % | KRW 2.530,00 | KRW 2.965,00 | KRW 2.435,00 | 5,73M |
| 2026-06-15 | KRW 2.560,00 | -3,40 % | KRW 2.900,00 | KRW 2.900,00 | KRW 2.550,00 | 2,87M |
| 2026-06-12 | KRW 2.650,00 | +16,23 % | KRW 2.690,00 | KRW 2.930,00 | KRW 2.555,00 | 4,62M |
| 2026-06-11 | KRW 2.280,00 | -6,56 % | KRW 2.345,00 | KRW 2.370,00 | KRW 2.265,00 | 738,59K |
| 2026-06-10 | KRW 2.440,00 | -1,81 % | KRW 2.400,00 | KRW 2.500,00 | KRW 2.370,00 | 3,59K |
| 2026-06-09 | KRW 2.485,00 | +10,20 % | KRW 2.290,00 | KRW 2.495,00 | KRW 2.280,00 | 1,01M |
| 2026-06-08 | KRW 2.255,00 | -10,87 % | KRW 2.265,00 | KRW 2.400,00 | KRW 2.250,00 | 781,41K |
| 2026-06-05 | KRW 2.530,00 | -2,69 % | KRW 2.530,00 | KRW 2.570,00 | KRW 2.460,00 | 790,11K |
| 2026-06-04 | KRW 2.600,00 | +0,19 % | KRW 2.550,00 | KRW 2.660,00 | KRW 2.535,00 | 752,19K |
| 2026-06-02 | KRW 2.595,00 | +1,76 % | KRW 2.485,00 | KRW 2.615,00 | KRW 2.420,00 | 1,04M |
| 2026-06-01 | KRW 2.550,00 | -9,89 % | KRW 2.660,00 | KRW 2.670,00 | KRW 2.530,00 | 1,26M |
| 2026-05-29 | KRW 2.830,00 | +9,90 % | KRW 2.730,00 | KRW 2.930,00 | KRW 2.560,00 | 3,99M |
| 2026-05-28 | KRW 2.575,00 | -4,63 % | KRW 2.680,00 | KRW 2.695,00 | KRW 2.460,00 | 1,31M |
| 2026-05-27 | KRW 2.700,00 | -5,92 % | KRW 2.830,00 | KRW 2.845,00 | KRW 2.680,00 | 1,09M |
| 2026-05-26 | KRW 2.870,00 | -1,20 % | KRW 3.000,00 | KRW 3.070,00 | KRW 2.820,00 | 1,72M |
| 2026-05-22 | KRW 2.905,00 | +5,64 % | KRW 2.885,00 | KRW 2.950,00 | KRW 2.795,00 | 1,43M |