SFA Semicon Co., Ltd. 036540
KRX · Südkorea · Elektronische Technologie
KRW 11.000,00+220,00 (+2,04 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 11.000,00 | +2,04 % | KRW 10.780,00 | KRW 11.850,00 | KRW 10.650,00 | 14,46M |
| 2026-09-30 | KRW 10.780,00 | +2,18 % | KRW 10.680,00 | KRW 10.970,00 | KRW 10.470,00 | 5,14M |
| 2026-09-29 | KRW 10.550,00 | -0,19 % | KRW 10.450,00 | KRW 10.770,00 | KRW 10.320,00 | 4,08M |
| 2026-09-28 | KRW 10.570,00 | 0,00 % | KRW 10.470,00 | KRW 10.680,00 |
| KRW 10.350,00 |
| 3,88M |
| 2026-09-23 | KRW 10.570,00 | -0,47 % | KRW 10.710,00 | KRW 10.900,00 | KRW 10.260,00 | 6,18M |
| 2026-09-22 | KRW 10.620,00 | +0,66 % | KRW 10.730,00 | KRW 11.160,00 | KRW 10.300,00 | 15,07M |
| 2026-09-21 | KRW 10.550,00 | +16,96 % | KRW 9.050,00 | KRW 11.080,00 | KRW 9.010,00 | 27,72M |
| 2026-09-18 | KRW 9.020,00 | +4,28 % | KRW 8.780,00 | KRW 9.090,00 | KRW 8.750,00 | 4,93M |
| 2026-09-17 | KRW 8.650,00 | -3,03 % | KRW 8.970,00 | KRW 9.110,00 | KRW 8.560,00 | 4,05M |
| 2026-09-16 | KRW 8.920,00 | +3,72 % | KRW 8.470,00 | KRW 8.990,00 | KRW 8.150,00 | 8,40M |
| 2026-09-15 | KRW 8.600,00 | +14,21 % | KRW 7.460,00 | KRW 9.060,00 | KRW 7.400,00 | 17,69M |
| 2026-09-14 | KRW 7.530,00 | +6,96 % | KRW 6.850,00 | KRW 7.790,00 | KRW 6.820,00 | 6,97M |
| 2026-09-11 | KRW 7.040,00 | -0,98 % | KRW 6.900,00 | KRW 7.180,00 | KRW 6.820,00 | 2,71M |
| 2026-09-10 | KRW 7.110,00 | +7,24 % | KRW 6.600,00 | KRW 7.160,00 | KRW 6.600,00 | 12,48M |
| 2026-09-09 | KRW 6.630,00 | +9,77 % | KRW 6.040,00 | KRW 6.830,00 | KRW 6.010,00 | 6,47M |
| 2026-09-08 | KRW 6.040,00 | +0,50 % | KRW 5.990,00 | KRW 6.320,00 | KRW 5.720,00 | 3,89M |
| 2026-09-07 | KRW 6.010,00 | +7,13 % | KRW 5.780,00 | KRW 6.130,00 | KRW 5.730,00 | 3,15M |
| 2026-09-04 | KRW 5.610,00 | -0,18 % | KRW 5.640,00 | KRW 5.720,00 | KRW 5.500,00 | 1,19M |
| 2026-09-03 | KRW 5.620,00 | -3,10 % | KRW 5.930,00 | KRW 5.960,00 | KRW 5.570,00 | 1,24M |
| 2026-09-02 | KRW 5.800,00 | -1,02 % | KRW 5.660,00 | KRW 5.980,00 | KRW 5.650,00 | 1,56M |
| 2026-09-01 | KRW 5.860,00 | +2,81 % | KRW 5.790,00 | KRW 6.050,00 | KRW 5.650,00 | 2,14M |
| 2026-08-31 | KRW 5.700,00 | +1,60 % | KRW 5.450,00 | KRW 5.720,00 | KRW 5.380,00 | 1,12M |
| 2026-08-28 | KRW 5.610,00 | -2,94 % | KRW 5.670,00 | KRW 5.780,00 | KRW 5.540,00 | 1,09M |
| 2026-08-27 | KRW 5.780,00 | +1,76 % | KRW 5.750,00 | KRW 5.910,00 | KRW 5.640,00 | 914,24K |
| 2026-08-26 | KRW 5.680,00 | -2,24 % | KRW 5.810,00 | KRW 5.870,00 | KRW 5.570,00 | 884,04K |
| 2026-08-25 | KRW 5.810,00 | +7,79 % | KRW 5.300,00 | KRW 5.810,00 | KRW 5.130,00 | 1,29M |
| 2026-08-24 | KRW 5.390,00 | -3,06 % | KRW 5.560,00 | KRW 5.720,00 | KRW 5.375,00 | 937,58K |
| 2026-08-21 | KRW 5.560,00 | -8,25 % | KRW 5.890,00 | KRW 5.930,00 | KRW 5.520,00 | 1,33M |
| 2026-08-20 | KRW 6.060,00 | +5,94 % | KRW 5.820,00 | KRW 6.120,00 | KRW 5.770,00 | 1,98M |
| 2026-08-19 | KRW 5.720,00 | -4,51 % | KRW 5.750,00 | KRW 6.020,00 | KRW 5.650,00 | 1,30M |
| 2026-08-18 | KRW 5.990,00 | -0,83 % | KRW 6.090,00 | KRW 6.480,00 | KRW 5.950,00 | 2,59M |
| 2026-08-14 | KRW 6.040,00 | -3,05 % | KRW 6.300,00 | KRW 6.320,00 | KRW 5.920,00 | 1,47M |
| 2026-08-13 | KRW 6.230,00 | +1,30 % | KRW 6.240,00 | KRW 6.350,00 | KRW 6.070,00 | 2,20M |
| 2026-08-12 | KRW 6.150,00 | -0,49 % | KRW 6.170,00 | KRW 6.210,00 | KRW 5.810,00 | 2,90M |
| 2026-08-11 | KRW 6.180,00 | +11,55 % | KRW 5.550,00 | KRW 6.430,00 | KRW 5.530,00 | 6,74M |
| 2026-08-10 | KRW 5.540,00 | +10,91 % | KRW 5.040,00 | KRW 5.590,00 | KRW 5.000,00 | 2,17M |
| 2026-08-07 | KRW 4.995,00 | -2,44 % | KRW 5.190,00 | KRW 5.310,00 | KRW 4.920,00 | 1,01M |
| 2026-08-06 | KRW 5.120,00 | -2,29 % | KRW 5.160,00 | KRW 5.300,00 | KRW 5.010,00 | 1,13M |
| 2026-08-05 | KRW 5.240,00 | +4,17 % | KRW 5.330,00 | KRW 5.340,00 | KRW 5.110,00 | 1,35M |
| 2026-08-04 | KRW 5.030,00 | +4,25 % | KRW 4.890,00 | KRW 5.110,00 | KRW 4.800,00 | 1,39M |
| 2026-08-03 | KRW 4.825,00 | -0,92 % | KRW 4.815,00 | KRW 5.050,00 | KRW 4.630,00 | 1,38M |
| 2026-07-31 | KRW 4.870,00 | +25,35 % | KRW 4.300,00 | KRW 4.950,00 | KRW 4.275,00 | 4,26M |
| 2026-07-30 | KRW 3.885,00 | -3,60 % | KRW 3.765,00 | KRW 4.205,00 | KRW 3.765,00 | 1,85M |
| 2026-07-29 | KRW 4.030,00 | -10,84 % | KRW 4.535,00 | KRW 4.685,00 | KRW 3.735,00 | 2,66M |
| 2026-07-28 | KRW 4.520,00 | -14,39 % | KRW 4.980,00 | KRW 5.020,00 | KRW 4.465,00 | 1,89M |
| 2026-07-27 | KRW 5.280,00 | +3,53 % | KRW 5.210,00 | KRW 5.410,00 | KRW 5.100,00 | 1,39M |
| 2026-07-24 | KRW 5.100,00 | -7,61 % | KRW 5.520,00 | KRW 5.520,00 | KRW 5.100,00 | 1,43M |
| 2026-07-23 | KRW 5.520,00 | +0,91 % | KRW 5.530,00 | KRW 5.750,00 | KRW 5.320,00 | 1,86M |
| 2026-07-22 | KRW 5.470,00 | -1,26 % | KRW 5.700,00 | KRW 5.830,00 | KRW 5.470,00 | 2,42M |
| 2026-07-21 | KRW 5.540,00 | -1,25 % | KRW 5.560,00 | KRW 5.600,00 | KRW 5.160,00 | 2,58M |
| 2026-07-20 | KRW 5.610,00 | -0,18 % | KRW 5.380,00 | KRW 5.870,00 | KRW 5.320,00 | 3,96M |
| 2026-07-16 | KRW 5.620,00 | -7,11 % | KRW 5.850,00 | KRW 5.850,00 | KRW 5.310,00 | 3,60M |
| 2026-07-15 | KRW 6.050,00 | +14,15 % | KRW 5.500,00 | KRW 6.480,00 | KRW 5.470,00 | 10,63M |
| 2026-07-14 | KRW 5.300,00 | +3,52 % | KRW 5.100,00 | KRW 5.450,00 | KRW 5.010,00 | 2,89M |
| 2026-07-13 | KRW 5.120,00 | -4,30 % | KRW 5.370,00 | KRW 5.480,00 | KRW 5.020,00 | 3,41M |
| 2026-07-10 | KRW 5.350,00 | +7,32 % | KRW 5.150,00 | KRW 5.480,00 | KRW 5.070,00 | 1,49M |
| 2026-07-09 | KRW 4.985,00 | -0,30 % | KRW 5.030,00 | KRW 5.330,00 | KRW 4.870,00 | 2,09M |
| 2026-07-08 | KRW 5.000,00 | -1,96 % | KRW 4.900,00 | KRW 5.390,00 | KRW 4.800,00 | 2,54M |
| 2026-07-07 | KRW 5.100,00 | -2,67 % | KRW 5.200,00 | KRW 5.510,00 | KRW 4.965,00 | 1,88M |
| 2026-07-06 | KRW 5.240,00 | -2,96 % | KRW 5.370,00 | KRW 5.460,00 | KRW 5.080,00 | 1,47M |
| 2026-07-03 | KRW 5.400,00 | +5,26 % | KRW 5.150,00 | KRW 5.430,00 | KRW 4.800,00 | 2,52M |
| 2026-07-02 | KRW 5.130,00 | -12,90 % | KRW 5.680,00 | KRW 5.680,00 | KRW 5.090,00 | 2,09M |
| 2026-07-01 | KRW 5.890,00 | -0,34 % | KRW 5.930,00 | KRW 6.270,00 | KRW 5.790,00 | 2,22M |
| 2026-06-30 | KRW 5.910,00 | -2,96 % | KRW 6.130,00 | KRW 6.200,00 | KRW 5.850,00 | 1,28M |
| 2026-06-29 | KRW 6.090,00 | +5,91 % | KRW 5.750,00 | KRW 6.130,00 | KRW 5.680,00 | 1,78M |
| 2026-06-26 | KRW 5.750,00 | -4,96 % | KRW 6.000,00 | KRW 6.090,00 | KRW 5.620,00 | 2,12M |
| 2026-06-25 | KRW 6.050,00 | -1,63 % | KRW 6.340,00 | KRW 6.440,00 | KRW 6.000,00 | 1,92M |
| 2026-06-24 | KRW 6.150,00 | -0,49 % | KRW 6.190,00 | KRW 6.450,00 | KRW 5.960,00 | 2,46M |
| 2026-06-23 | KRW 6.180,00 | -12,34 % | KRW 7.060,00 | KRW 7.060,00 | KRW 6.110,00 | 2,48M |
| 2026-06-22 | KRW 7.050,00 | +3,68 % | KRW 6.610,00 | KRW 7.190,00 | KRW 6.610,00 | 2,05M |
| 2026-06-19 | KRW 6.800,00 | -5,56 % | KRW 7.320,00 | KRW 7.330,00 | KRW 6.610,00 | 2,30M |
| 2026-06-18 | KRW 7.200,00 | -1,77 % | KRW 7.310,00 | KRW 7.410,00 | KRW 6.960,00 | 1,97M |
| 2026-06-17 | KRW 7.330,00 | +1,81 % | KRW 7.090,00 | KRW 7.560,00 | KRW 7.050,00 | 2,21M |
| 2026-06-16 | KRW 7.200,00 | -2,31 % | KRW 7.400,00 | KRW 7.480,00 | KRW 7.150,00 | 1,82M |
| 2026-06-15 | KRW 7.370,00 | +1,52 % | KRW 7.460,00 | KRW 7.680,00 | KRW 7.200,00 | 2,74M |
| 2026-06-12 | KRW 7.260,00 | +5,07 % | KRW 7.400,00 | KRW 7.590,00 | KRW 7.160,00 | 4,99M |
| 2026-06-11 | KRW 6.910,00 | +1,92 % | KRW 6.540,00 | KRW 7.140,00 | KRW 6.510,00 | 3,32M |
| 2026-06-10 | KRW 6.780,00 | -4,24 % | KRW 6.920,00 | KRW 7.300,00 | KRW 6.620,00 | 3,08K |
| 2026-06-09 | KRW 7.080,00 | +10,63 % | KRW 6.660,00 | KRW 7.160,00 | KRW 6.600,00 | 3,05M |
| 2026-06-08 | KRW 6.400,00 | -10,86 % | KRW 6.560,00 | KRW 6.910,00 | KRW 6.380,00 | 2,90M |
| 2026-06-05 | KRW 7.180,00 | -9,00 % | KRW 7.600,00 | KRW 7.600,00 | KRW 7.050,00 | 2,93M |
| 2026-06-04 | KRW 7.890,00 | +3,82 % | KRW 7.620,00 | KRW 8.280,00 | KRW 7.590,00 | 5,48M |
| 2026-06-02 | KRW 7.600,00 | -4,16 % | KRW 7.930,00 | KRW 7.940,00 | KRW 7.160,00 | 5,70M |
| 2026-06-01 | KRW 7.930,00 | -4,69 % | KRW 8.200,00 | KRW 8.390,00 | KRW 7.830,00 | 5,86M |
| 2026-05-29 | KRW 8.320,00 | -7,56 % | KRW 9.140,00 | KRW 9.150,00 | KRW 8.220,00 | 7,32M |
| 2026-05-28 | KRW 9.000,00 | -4,26 % | KRW 9.370,00 | KRW 9.460,00 | KRW 8.700,00 | 6,82M |
| 2026-05-27 | KRW 9.400,00 | -14,62 % | KRW 11.300,00 | KRW 11.370,00 | KRW 9.400,00 | 16,32M |
| 2026-05-26 | KRW 11.010,00 | +7,41 % | KRW 10.480,00 | KRW 11.640,00 | KRW 10.250,00 | 42,06M |
| 2026-05-22 | KRW 10.250,00 | +14,53 % | KRW 8.920,00 | KRW 10.960,00 | KRW 8.760,00 | 69,04M |
| 2026-05-21 | KRW 8.950,00 | +15,04 % | KRW 8.060,00 | KRW 9.220,00 | KRW 8.010,00 | 18,78M |