Sangsangin Co., Ltd. 038540
KRX · Südkorea · Technologiedienstleistungen
KRW 1.890,00+18,00 (+0,96 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.890,00 | +0,96 % | KRW 1.887,00 | KRW 1.931,00 | KRW 1.863,00 | 40,57K |
| 2026-10-01 | KRW 1.872,00 | +1,13 % | KRW 1.851,00 | KRW 1.879,00 | KRW 1.851,00 | 10,57K |
| 2026-09-30 | KRW 1.851,00 | -1,39 % | KRW 1.870,00 | KRW 1.896,00 | KRW 1.810,00 | 21,60K |
| 2026-09-29 | KRW 1.877,00 | -1,47 % | KRW 1.924,00 | KRW 1.939,00 |
| KRW 1.876,00 |
| 14,15K |
| 2026-09-28 | KRW 1.905,00 | -0,05 % | KRW 1.979,00 | KRW 1.979,00 | KRW 1.895,00 | 9,55K |
| 2026-09-23 | KRW 1.906,00 | +1,28 % | KRW 1.884,00 | KRW 1.911,00 | KRW 1.831,00 | 89,66K |
| 2026-09-22 | KRW 1.882,00 | -1,88 % | KRW 1.916,00 | KRW 1.964,00 | KRW 1.851,00 | 79,24K |
| 2026-09-21 | KRW 1.918,00 | -1,34 % | KRW 1.944,00 | KRW 1.947,00 | KRW 1.899,00 | 116,37K |
| 2026-09-18 | KRW 1.944,00 | -1,17 % | KRW 1.987,00 | KRW 1.994,00 | KRW 1.943,00 | 58,72K |
| 2026-09-17 | KRW 1.967,00 | -0,25 % | KRW 1.988,00 | KRW 1.990,00 | KRW 1.947,00 | 11,39K |
| 2026-09-16 | KRW 1.972,00 | +0,20 % | KRW 1.988,00 | KRW 1.988,00 | KRW 1.918,00 | 10,02K |
| 2026-09-15 | KRW 1.968,00 | -1,11 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.952,00 | 13,68K |
| 2026-09-14 | KRW 1.990,00 | +0,05 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.971,00 | 12,28K |
| 2026-09-11 | KRW 1.989,00 | +0,86 % | KRW 1.973,00 | KRW 2.010,00 | KRW 1.950,00 | 29,09K |
| 2026-09-10 | KRW 1.972,00 | +1,39 % | KRW 1.945,00 | KRW 1.975,00 | KRW 1.916,00 | 28,98K |
| 2026-09-09 | KRW 1.945,00 | -0,26 % | KRW 1.950,00 | KRW 2.015,00 | KRW 1.936,00 | 57,66K |
| 2026-09-08 | KRW 1.950,00 | -1,52 % | KRW 1.995,00 | KRW 2.000,00 | KRW 1.950,00 | 102,55K |
| 2026-09-07 | KRW 1.980,00 | -5,49 % | KRW 2.095,00 | KRW 2.095,00 | KRW 1.969,00 | 184,74K |
| 2026-09-04 | KRW 2.095,00 | +3,97 % | KRW 2.040,00 | KRW 2.095,00 | KRW 2.035,00 | 11,98K |
| 2026-09-03 | KRW 2.015,00 | -1,71 % | KRW 2.035,00 | KRW 2.085,00 | KRW 2.010,00 | 19,60K |
| 2026-09-02 | KRW 2.050,00 | +1,74 % | KRW 2.030,00 | KRW 2.090,00 | KRW 2.005,00 | 38,86K |
| 2026-09-01 | KRW 2.015,00 | -2,89 % | KRW 2.060,00 | KRW 2.075,00 | KRW 2.010,00 | 13,32K |
| 2026-08-31 | KRW 2.075,00 | 0,00 % | KRW 2.075,00 | KRW 2.120,00 | KRW 2.010,00 | 47,30K |
| 2026-08-28 | KRW 2.075,00 | +2,72 % | KRW 2.020,00 | KRW 2.080,00 | KRW 1.993,00 | 28,27K |
| 2026-08-27 | KRW 2.020,00 | -0,74 % | KRW 2.050,00 | KRW 2.050,00 | KRW 1.992,00 | 19,79K |
| 2026-08-26 | KRW 2.035,00 | +0,25 % | KRW 2.015,00 | KRW 2.050,00 | KRW 1.970,00 | 27,79K |
| 2026-08-25 | KRW 2.030,00 | +1,55 % | KRW 1.999,00 | KRW 2.035,00 | KRW 1.947,00 | 42,43K |
| 2026-08-24 | KRW 1.999,00 | +1,83 % | KRW 1.925,00 | KRW 2.000,00 | KRW 1.925,00 | 39,98K |
| 2026-08-21 | KRW 1.963,00 | -0,51 % | KRW 1.973,00 | KRW 1.994,00 | KRW 1.921,00 | 29,44K |
| 2026-08-20 | KRW 1.973,00 | -1,05 % | KRW 1.998,00 | KRW 2.035,00 | KRW 1.961,00 | 67,62K |
| 2026-08-19 | KRW 1.994,00 | -1,53 % | KRW 2.045,00 | KRW 2.050,00 | KRW 1.977,00 | 141,75K |
| 2026-08-18 | KRW 2.025,00 | -4,93 % | KRW 2.125,00 | KRW 2.125,00 | KRW 2.025,00 | 84,31K |
| 2026-08-14 | KRW 2.130,00 | +1,19 % | KRW 2.110,00 | KRW 2.155,00 | KRW 2.070,00 | 86,85K |
| 2026-08-13 | KRW 2.105,00 | -1,86 % | KRW 2.115,00 | KRW 2.160,00 | KRW 2.075,00 | 72,52K |
| 2026-08-12 | KRW 2.145,00 | -1,15 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.110,00 | 95,52K |
| 2026-08-11 | KRW 2.170,00 | -0,91 % | KRW 2.180,00 | KRW 2.200,00 | KRW 2.125,00 | 82,84K |
| 2026-08-10 | KRW 2.190,00 | -2,88 % | KRW 2.295,00 | KRW 2.295,00 | KRW 2.155,00 | 310,55K |
| 2026-08-07 | KRW 2.255,00 | -0,44 % | KRW 2.395,00 | KRW 2.490,00 | KRW 2.245,00 | 793,07K |
| 2026-08-06 | KRW 2.265,00 | +11,03 % | KRW 2.025,00 | KRW 2.545,00 | KRW 2.015,00 | 2,38M |
| 2026-08-05 | KRW 2.040,00 | +0,25 % | KRW 2.045,00 | KRW 2.050,00 | KRW 1.991,00 | 33,44K |
| 2026-08-04 | KRW 2.035,00 | +0,74 % | KRW 2.040,00 | KRW 2.040,00 | KRW 1.981,00 | 15,71K |
| 2026-08-03 | KRW 2.020,00 | +1,35 % | KRW 1.973,00 | KRW 2.035,00 | KRW 1.973,00 | 22,73K |
| 2026-07-31 | KRW 1.993,00 | +5,12 % | KRW 1.915,00 | KRW 2.015,00 | KRW 1.880,00 | 68,48K |
| 2026-07-30 | KRW 1.896,00 | -0,47 % | KRW 1.860,00 | KRW 1.918,00 | KRW 1.860,00 | 47,52K |
| 2026-07-29 | KRW 1.905,00 | -0,26 % | KRW 1.880,00 | KRW 1.919,00 | KRW 1.854,00 | 56,34K |
| 2026-07-28 | KRW 1.910,00 | -0,16 % | KRW 1.856,00 | KRW 1.925,00 | KRW 1.851,00 | 48,64K |
| 2026-07-27 | KRW 1.913,00 | -1,90 % | KRW 1.929,00 | KRW 1.960,00 | KRW 1.900,00 | 56,38K |
| 2026-07-24 | KRW 1.950,00 | -0,10 % | KRW 1.952,00 | KRW 1.961,00 | KRW 1.900,00 | 35,13K |
| 2026-07-23 | KRW 1.952,00 | 0,00 % | KRW 1.935,00 | KRW 1.980,00 | KRW 1.920,00 | 53,44K |
| 2026-07-22 | KRW 1.952,00 | +0,51 % | KRW 1.942,00 | KRW 1.982,00 | KRW 1.931,00 | 57,90K |
| 2026-07-21 | KRW 1.942,00 | -2,75 % | KRW 1.981,00 | KRW 2.030,00 | KRW 1.917,00 | 60,43K |
| 2026-07-20 | KRW 1.997,00 | +0,20 % | KRW 1.998,00 | KRW 2.010,00 | KRW 1.950,00 | 21,63K |
| 2026-07-16 | KRW 1.993,00 | -1,58 % | KRW 2.020,00 | KRW 2.025,00 | KRW 1.920,00 | 39,66K |
| 2026-07-15 | KRW 2.025,00 | +0,75 % | KRW 2.050,00 | KRW 2.055,00 | KRW 1.979,00 | 67,07K |
| 2026-07-14 | KRW 2.010,00 | -0,74 % | KRW 2.025,00 | KRW 2.035,00 | KRW 1.920,00 | 305,42K |
| 2026-07-13 | KRW 2.025,00 | -3,80 % | KRW 2.105,00 | KRW 2.105,00 | KRW 1.996,00 | 60,63K |
| 2026-07-10 | KRW 2.105,00 | -0,47 % | KRW 2.140,00 | KRW 2.170,00 | KRW 2.075,00 | 45,46K |
| 2026-07-09 | KRW 2.115,00 | -0,47 % | KRW 2.125,00 | KRW 2.145,00 | KRW 2.055,00 | 28,58K |
| 2026-07-08 | KRW 2.125,00 | 0,00 % | KRW 2.120,00 | KRW 2.140,00 | KRW 2.045,00 | 70,64K |
| 2026-07-07 | KRW 2.125,00 | -0,23 % | KRW 2.140,00 | KRW 2.165,00 | KRW 2.065,00 | 80,53K |
| 2026-07-06 | KRW 2.130,00 | +1,43 % | KRW 2.100,00 | KRW 2.140,00 | KRW 2.075,00 | 70,12K |
| 2026-07-03 | KRW 2.100,00 | +0,24 % | KRW 2.130,00 | KRW 2.130,00 | KRW 2.030,00 | 46,38K |
| 2026-07-02 | KRW 2.095,00 | +0,96 % | KRW 2.075,00 | KRW 2.145,00 | KRW 2.010,00 | 105,95K |
| 2026-07-01 | KRW 2.075,00 | +0,24 % | KRW 2.130,00 | KRW 2.130,00 | KRW 2.035,00 | 52,32K |
| 2026-06-30 | KRW 2.070,00 | +0,49 % | KRW 2.120,00 | KRW 2.120,00 | KRW 2.000,00 | 69,84K |
| 2026-06-29 | KRW 2.060,00 | +3,05 % | KRW 1.982,00 | KRW 2.065,00 | KRW 1.972,00 | 68,50K |
| 2026-06-26 | KRW 1.999,00 | 0,00 % | KRW 1.983,00 | KRW 2.020,00 | KRW 1.951,00 | 90,89K |
| 2026-06-25 | KRW 1.999,00 | -1,28 % | KRW 2.135,00 | KRW 2.135,00 | KRW 1.986,00 | 52,61K |
| 2026-06-24 | KRW 2.025,00 | +1,25 % | KRW 2.090,00 | KRW 2.090,00 | KRW 1.961,00 | 50,23K |
| 2026-06-23 | KRW 2.000,00 | -2,91 % | KRW 2.055,00 | KRW 2.100,00 | KRW 1.998,00 | 171,95K |
| 2026-06-22 | KRW 2.060,00 | -0,24 % | KRW 2.140,00 | KRW 2.140,00 | KRW 1.981,00 | 209,81K |
| 2026-06-19 | KRW 2.065,00 | -3,50 % | KRW 2.150,00 | KRW 2.150,00 | KRW 1.997,00 | 32,34K |
| 2026-06-18 | KRW 2.140,00 | +3,63 % | KRW 2.100,00 | KRW 2.170,00 | KRW 2.015,00 | 122,55K |
| 2026-06-17 | KRW 2.065,00 | +9,38 % | KRW 2.000,00 | KRW 2.175,00 | KRW 1.944,00 | 316,44K |
| 2026-06-16 | KRW 1.888,00 | -0,11 % | KRW 1.909,00 | KRW 1.914,00 | KRW 1.879,00 | 30,79K |
| 2026-06-15 | KRW 1.890,00 | -1,31 % | KRW 1.897,00 | KRW 1.953,00 | KRW 1.880,00 | 54,80K |
| 2026-06-12 | KRW 1.915,00 | +0,79 % | KRW 1.920,00 | KRW 1.934,00 | KRW 1.896,00 | 34,94K |
| 2026-06-11 | KRW 1.900,00 | +1,23 % | KRW 1.861,00 | KRW 1.909,00 | KRW 1.839,00 | 18,24K |
| 2026-06-10 | KRW 1.877,00 | -1,21 % | KRW 1.913,00 | KRW 1.913,00 | KRW 1.805,00 | 58,95K |
| 2026-06-09 | KRW 1.900,00 | +1,44 % | KRW 1.850,00 | KRW 1.915,00 | KRW 1.790,00 | 66,70K |
| 2026-06-08 | KRW 1.873,00 | -5,07 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.832,00 | 36,44K |
| 2026-06-05 | KRW 1.973,00 | -3,99 % | KRW 2.090,00 | KRW 2.090,00 | KRW 1.941,00 | 24,35K |
| 2026-06-04 | KRW 2.055,00 | +5,76 % | KRW 1.943,00 | KRW 2.090,00 | KRW 1.943,00 | 101,09K |
| 2026-06-02 | KRW 1.943,00 | +0,15 % | KRW 1.921,00 | KRW 1.965,00 | KRW 1.800,00 | 109,51K |
| 2026-06-01 | KRW 1.940,00 | -1,92 % | KRW 2.000,00 | KRW 2.070,00 | KRW 1.918,00 | 127,83K |
| 2026-05-29 | KRW 1.978,00 | -4,67 % | KRW 2.070,00 | KRW 2.070,00 | KRW 1.972,00 | 90,42K |
| 2026-05-28 | KRW 2.075,00 | -1,66 % | KRW 2.110,00 | KRW 2.110,00 | KRW 2.025,00 | 79,31K |
| 2026-05-27 | KRW 2.110,00 | -2,09 % | KRW 2.155,00 | KRW 2.155,00 | KRW 2.075,00 | 115,30K |
| 2026-05-26 | KRW 2.155,00 | -0,69 % | KRW 2.170,00 | KRW 2.185,00 | KRW 2.120,00 | 68,16K |
| 2026-05-22 | KRW 2.170,00 | +4,08 % | KRW 2.085,00 | KRW 2.170,00 | KRW 2.080,00 | 55,58K |