Sangsin Brake Co., Ltd. 041650
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.180,000,00 (0,00 %)
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 2.180,00 | 0,00 % | KRW 2.210,00 | KRW 2.210,00 | KRW 2.140,00 | 2,52K |
| 2026-10-01 | KRW 2.180,00 | 0,00 % | KRW 2.200,00 | KRW 2.200,00 | KRW 2.170,00 | 5,28K |
| 2026-09-30 | KRW 2.180,00 | +0,23 % | KRW 2.175,00 | KRW 2.185,00 | KRW 2.155,00 | 6,88K |
| 2026-09-29 | KRW 2.175,00 | +1,16 % | KRW 2.150,00 | KRW 2.180,00 | KRW 2.150,00 | 2,89K |
| 2026-09-28 | KRW 2.150,00 | 0,00 % | KRW 2.185,00 | KRW 2.185,00 | KRW 2.140,00 | 2,99K |
| 2026-09-23 | KRW 2.150,00 | -0,46 % | KRW 2.210,00 | KRW 2.210,00 | KRW 2.150,00 | 4,84K |
| 2026-09-22 | KRW 2.160,00 | 0,00 % | KRW 2.185,00 | KRW 2.190,00 | KRW 2.150,00 | 5,70K |
| 2026-09-21 | KRW 2.160,00 | -0,46 % | KRW 2.210,00 | KRW 2.210,00 | KRW 2.155,00 | 8,53K |
| 2026-09-18 | KRW 2.170,00 | +0,93 % | KRW 2.250,00 | KRW 2.250,00 | KRW 2.170,00 | 5,65K |
| 2026-09-17 | KRW 2.150,00 | -0,92 % | KRW 2.195,00 | KRW 2.195,00 | KRW 2.130,00 | 22,74K |
| 2026-09-16 | KRW 2.170,00 | +0,23 % | KRW 2.210,00 | KRW 2.210,00 | KRW 2.150,00 | 4,72K |
| 2026-09-15 | KRW 2.165,00 | -0,23 % | KRW 2.170,00 | KRW 2.255,00 | KRW 2.155,00 | 14,54K |
| 2026-09-14 | KRW 2.170,00 | -1,14 % | KRW 2.195,00 | KRW 2.200,00 | KRW 2.160,00 | 11,16K |
| 2026-09-11 | KRW 2.195,00 | +0,69 % | KRW 2.175,00 | KRW 2.225,00 | KRW 2.175,00 | 3,15K |
| 2026-09-10 | KRW 2.180,00 | -1,13 % | KRW 2.205,00 | KRW 2.205,00 | KRW 2.180,00 | 3,73K |
| 2026-09-09 | KRW 2.205,00 | -0,68 % | KRW 2.220,00 | KRW 2.225,00 | KRW 2.190,00 | 12,71K |
| 2026-09-08 | KRW 2.220,00 | +0,68 % | KRW 2.205,00 | KRW 2.225,00 | KRW 2.195,00 | 4,69K |
| 2026-09-07 | KRW 2.205,00 | 0,00 % | KRW 2.200,00 | KRW 2.230,00 | KRW 2.190,00 | 9,17K |
| 2026-09-04 | KRW 2.205,00 | +0,23 % | KRW 2.200,00 | KRW 2.230,00 | KRW 2.190,00 | 7,66K |
| 2026-09-03 | KRW 2.200,00 | -1,12 % | KRW 2.225,00 | KRW 2.230,00 | KRW 2.200,00 | 6,17K |
| 2026-09-02 | KRW 2.225,00 | -1,11 % | KRW 2.240,00 | KRW 2.240,00 | KRW 2.220,00 | 7,76K |
| 2026-09-01 | KRW 2.250,00 | -0,88 % | KRW 2.270,00 | KRW 2.275,00 | KRW 2.235,00 | 4,96K |
| 2026-08-31 | KRW 2.270,00 | +1,11 % | KRW 2.245,00 | KRW 2.285,00 | KRW 2.245,00 | 4,34K |
| 2026-08-28 | KRW 2.245,00 | 0,00 % | KRW 2.230,00 | KRW 2.290,00 | KRW 2.230,00 | 6,54K |
| 2026-08-27 | KRW 2.245,00 | -1,10 % | KRW 2.270,00 | KRW 2.290,00 | KRW 2.245,00 | 8,34K |
| 2026-08-26 | KRW 2.270,00 | +1,57 % | KRW 2.235,00 | KRW 2.290,00 | KRW 2.235,00 | 4,94K |
| 2026-08-25 | KRW 2.235,00 | +1,82 % | KRW 2.195,00 | KRW 2.255,00 | KRW 2.140,00 | 5,15K |
| 2026-08-24 | KRW 2.195,00 | -2,23 % | KRW 2.200,00 | KRW 2.200,00 | KRW 2.160,00 | 4,59K |
| 2026-08-21 | KRW 2.245,00 | +3,70 % | KRW 2.165,00 | KRW 2.245,00 | KRW 2.125,00 | 2,02K |
| 2026-08-20 | KRW 2.165,00 | -0,69 % | KRW 2.180,00 | KRW 2.255,00 | KRW 2.145,00 | 9,30K |
| 2026-08-19 | KRW 2.180,00 | -0,68 % | KRW 2.125,00 | KRW 2.250,00 | KRW 2.125,00 | 11,19K |
| 2026-08-18 | KRW 2.195,00 | -2,44 % | KRW 2.235,00 | KRW 2.235,00 | KRW 2.180,00 | 7,84K |
| 2026-08-14 | KRW 2.250,00 | +1,12 % | KRW 2.210,00 | KRW 2.250,00 | KRW 2.175,00 | 8,98K |
| 2026-08-13 | KRW 2.225,00 | +0,45 % | KRW 2.245,00 | KRW 2.245,00 | KRW 2.190,00 | 8,27K |
| 2026-08-12 | KRW 2.215,00 | +0,68 % | KRW 2.200,00 | KRW 2.225,00 | KRW 2.190,00 | 7,18K |
| 2026-08-11 | KRW 2.200,00 | +0,23 % | KRW 2.195,00 | KRW 2.205,00 | KRW 2.155,00 | 16,62K |
| 2026-08-10 | KRW 2.195,00 | 0,00 % | KRW 2.195,00 | KRW 2.210,00 | KRW 2.160,00 | 14,27K |
| 2026-08-07 | KRW 2.195,00 | -2,01 % | KRW 2.225,00 | KRW 2.250,00 | KRW 2.185,00 | 12,07K |
| 2026-08-06 | KRW 2.240,00 | -0,44 % | KRW 2.250,00 | KRW 2.315,00 | KRW 2.210,00 | 23,93K |
| 2026-08-05 | KRW 2.250,00 | +2,27 % | KRW 2.210,00 | KRW 2.260,00 | KRW 2.185,00 | 28,68K |
| 2026-08-04 | KRW 2.200,00 | +4,27 % | KRW 2.270,00 | KRW 2.275,00 | KRW 2.160,00 | 36,46K |
| 2026-08-03 | KRW 2.110,00 | +3,94 % | KRW 2.020,00 | KRW 2.115,00 | KRW 2.005,00 | 24,22K |
| 2026-07-31 | KRW 2.030,00 | +2,94 % | KRW 2.100,00 | KRW 2.100,00 | KRW 1.976,00 | 9,92K |
| 2026-07-30 | KRW 1.972,00 | +1,86 % | KRW 1.936,00 | KRW 1.972,00 | KRW 1.900,00 | 19,73K |
| 2026-07-29 | KRW 1.936,00 | -5,10 % | KRW 2.090,00 | KRW 2.090,00 | KRW 1.901,00 | 87,99K |
| 2026-07-28 | KRW 2.040,00 | -3,55 % | KRW 2.100,00 | KRW 2.100,00 | KRW 2.000,00 | 34,97K |
| 2026-07-27 | KRW 2.115,00 | -0,47 % | KRW 2.130,00 | KRW 2.130,00 | KRW 2.080,00 | 14,05K |
| 2026-07-24 | KRW 2.125,00 | -3,19 % | KRW 2.175,00 | KRW 2.195,00 | KRW 2.095,00 | 47,16K |
| 2026-07-23 | KRW 2.195,00 | +0,46 % | KRW 2.170,00 | KRW 2.240,00 | KRW 2.150,00 | 12,30K |
| 2026-07-22 | KRW 2.185,00 | +2,58 % | KRW 2.170,00 | KRW 2.190,00 | KRW 2.095,00 | 23,30K |
| 2026-07-21 | KRW 2.130,00 | +0,24 % | KRW 2.110,00 | KRW 2.130,00 | KRW 2.100,00 | 4,74K |
| 2026-07-20 | KRW 2.125,00 | +0,24 % | KRW 2.100,00 | KRW 2.155,00 | KRW 2.075,00 | 7,50K |
| 2026-07-16 | KRW 2.120,00 | +0,24 % | KRW 2.100,00 | KRW 2.150,00 | KRW 2.095,00 | 5,57K |
| 2026-07-15 | KRW 2.115,00 | +0,48 % | KRW 2.100,00 | KRW 2.155,00 | KRW 2.100,00 | 7,92K |
| 2026-07-14 | KRW 2.105,00 | -1,86 % | KRW 2.130,00 | KRW 2.145,00 | KRW 2.065,00 | 11,26K |
| 2026-07-13 | KRW 2.145,00 | -1,38 % | KRW 2.175,00 | KRW 2.185,00 | KRW 2.060,00 | 17,33K |
| 2026-07-10 | KRW 2.175,00 | +3,33 % | KRW 2.095,00 | KRW 2.175,00 | KRW 2.095,00 | 7,03K |
| 2026-07-09 | KRW 2.105,00 | -1,64 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.100,00 | 13,10K |
| 2026-07-08 | KRW 2.140,00 | -1,15 % | KRW 2.165,00 | KRW 2.165,00 | KRW 2.120,00 | 11,68K |
| 2026-07-07 | KRW 2.165,00 | -0,92 % | KRW 2.185,00 | KRW 2.210,00 | KRW 2.135,00 | 13,12K |
| 2026-07-06 | KRW 2.185,00 | +1,16 % | KRW 2.165,00 | KRW 2.230,00 | KRW 2.115,00 | 22,28K |
| 2026-07-03 | KRW 2.160,00 | +1,41 % | KRW 2.110,00 | KRW 2.215,00 | KRW 2.100,00 | 23,91K |
| 2026-07-02 | KRW 2.130,00 | -0,23 % | KRW 2.140,00 | KRW 2.145,00 | KRW 2.100,00 | 19,58K |
| 2026-07-01 | KRW 2.135,00 | +1,18 % | KRW 2.105,00 | KRW 2.155,00 | KRW 2.100,00 | 21,70K |
| 2026-06-30 | KRW 2.110,00 | -1,86 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.090,00 | 12,85K |
| 2026-06-29 | KRW 2.150,00 | +5,13 % | KRW 2.045,00 | KRW 2.150,00 | KRW 2.010,00 | 42,63K |
| 2026-06-26 | KRW 2.045,00 | +0,99 % | KRW 2.010,00 | KRW 2.055,00 | KRW 1.997,00 | 16,24K |
| 2026-06-25 | KRW 2.025,00 | -2,41 % | KRW 2.100,00 | KRW 2.100,00 | KRW 2.020,00 | 30,27K |
| 2026-06-24 | KRW 2.075,00 | -0,95 % | KRW 2.090,00 | KRW 2.110,00 | KRW 2.055,00 | 41,30K |
| 2026-06-23 | KRW 2.095,00 | -4,56 % | KRW 2.180,00 | KRW 2.200,00 | KRW 2.085,00 | 42,43K |
| 2026-06-22 | KRW 2.195,00 | -0,90 % | KRW 2.215,00 | KRW 2.240,00 | KRW 2.185,00 | 25,14K |
| 2026-06-19 | KRW 2.215,00 | -2,85 % | KRW 2.265,00 | KRW 2.300,00 | KRW 2.190,00 | 29,50K |
| 2026-06-18 | KRW 2.280,00 | -2,36 % | KRW 2.345,00 | KRW 2.360,00 | KRW 2.250,00 | 23,79K |
| 2026-06-17 | KRW 2.335,00 | -0,64 % | KRW 2.350,00 | KRW 2.375,00 | KRW 2.330,00 | 10,96K |
| 2026-06-16 | KRW 2.350,00 | +0,43 % | KRW 2.335,00 | KRW 2.400,00 | KRW 2.335,00 | 21,25K |
| 2026-06-15 | KRW 2.340,00 | +0,21 % | KRW 2.340,00 | KRW 2.420,00 | KRW 2.340,00 | 31,31K |
| 2026-06-12 | KRW 2.335,00 | +1,97 % | KRW 2.350,00 | KRW 2.400,00 | KRW 2.330,00 | 53,18K |
| 2026-06-11 | KRW 2.290,00 | 0,00 % | KRW 2.290,00 | KRW 2.295,00 | KRW 2.235,00 | 16,45K |
| 2026-06-10 | KRW 2.290,00 | -1,08 % | KRW 2.315,00 | KRW 2.340,00 | KRW 2.250,00 | 38,82K |
| 2026-06-09 | KRW 2.315,00 | +5,23 % | KRW 2.195,00 | KRW 2.355,00 | KRW 2.195,00 | 21,64K |
| 2026-06-08 | KRW 2.200,00 | -4,14 % | KRW 2.295,00 | KRW 2.305,00 | KRW 2.190,00 | 47,45K |
| 2026-06-05 | KRW 2.295,00 | -2,34 % | KRW 2.335,00 | KRW 2.360,00 | KRW 2.280,00 | 57,89K |
| 2026-06-04 | KRW 2.350,00 | +1,95 % | KRW 2.305,00 | KRW 2.375,00 | KRW 2.275,00 | 32,13K |
| 2026-06-02 | KRW 2.305,00 | -1,07 % | KRW 2.350,00 | KRW 2.355,00 | KRW 2.280,00 | 37,22K |
| 2026-06-01 | KRW 2.330,00 | -4,51 % | KRW 2.480,00 | KRW 2.480,00 | KRW 2.315,00 | 54,57K |
| 2026-05-29 | KRW 2.440,00 | -3,17 % | KRW 2.520,00 | KRW 2.530,00 | KRW 2.440,00 | 50,19K |
| 2026-05-28 | KRW 2.520,00 | 0,00 % | KRW 2.520,00 | KRW 2.555,00 | KRW 2.485,00 | 38,04K |
| 2026-05-27 | KRW 2.520,00 | -2,14 % | KRW 2.575,00 | KRW 2.615,00 | KRW 2.520,00 | 34,25K |
| 2026-05-26 | KRW 2.575,00 | -1,15 % | KRW 2.605,00 | KRW 2.615,00 | KRW 2.565,00 | 37,52K |
| 2026-05-22 | KRW 2.605,00 | +0,19 % | KRW 2.600,00 | KRW 2.615,00 | KRW 2.560,00 | 27,34K |