Sungwoo Techron Co., Ltd 045300
KRX · Südkorea · Elektronische Technologie
KRW 2.915,00+140,00 (+5,05 %)
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 2.915,00 | +5,05 % | KRW 2.800,00 | KRW 2.950,00 | KRW 2.790,00 | 43,35K |
| 2026-10-01 | KRW 2.775,00 | +2,02 % | KRW 2.720,00 | KRW 2.810,00 | KRW 2.705,00 | 32,05K |
| 2026-09-30 | KRW 2.720,00 | +0,74 % | KRW 2.720,00 | KRW 2.750,00 | KRW 2.715,00 | 16,19K |
| 2026-09-29 | KRW 2.700,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.685,00 | 8,41K |
| 2026-09-28 | KRW 2.700,00 | -0,55 % | KRW 2.710,00 | KRW 2.735,00 | KRW 2.675,00 | 13,27K |
| 2026-09-23 | KRW 2.715,00 | +0,56 % | KRW 2.705,00 | KRW 2.745,00 | KRW 2.690,00 | 14,75K |
| 2026-09-22 | KRW 2.700,00 | +0,19 % | KRW 2.695,00 | KRW 2.755,00 | KRW 2.695,00 | 27,07K |
| 2026-09-21 | KRW 2.695,00 | +0,19 % | KRW 2.705,00 | KRW 2.730,00 | KRW 2.670,00 | 19,92K |
| 2026-09-18 | KRW 2.690,00 | +1,13 % | KRW 2.700,00 | KRW 2.725,00 | KRW 2.665,00 | 7,68K |
| 2026-09-17 | KRW 2.660,00 | -1,12 % | KRW 2.690,00 | KRW 2.710,00 | KRW 2.590,00 | 43,13K |
| 2026-09-16 | KRW 2.690,00 | -0,55 % | KRW 2.705,00 | KRW 2.720,00 | KRW 2.655,00 | 3,65K |
| 2026-09-15 | KRW 2.705,00 | -0,18 % | KRW 2.710,00 | KRW 2.760,00 | KRW 2.640,00 | 8,16K |
| 2026-09-14 | KRW 2.710,00 | -0,18 % | KRW 2.715,00 | KRW 2.730,00 | KRW 2.645,00 | 11,14K |
| 2026-09-11 | KRW 2.715,00 | +1,31 % | KRW 2.680,00 | KRW 2.780,00 | KRW 2.655,00 | 29,56K |
| 2026-09-10 | KRW 2.680,00 | +1,71 % | KRW 2.635,00 | KRW 2.680,00 | KRW 2.570,00 | 7,95K |
| 2026-09-09 | KRW 2.635,00 | +0,19 % | KRW 2.630,00 | KRW 2.660,00 | KRW 2.600,00 | 4,41K |
| 2026-09-08 | KRW 2.630,00 | -0,75 % | KRW 2.650,00 | KRW 2.690,00 | KRW 2.625,00 | 6,89K |
| 2026-09-07 | KRW 2.650,00 | -1,30 % | KRW 2.690,00 | KRW 2.715,00 | KRW 2.645,00 | 15,06K |
| 2026-09-04 | KRW 2.685,00 | +1,13 % | KRW 2.655,00 | KRW 2.710,00 | KRW 2.640,00 | 21,31K |
| 2026-09-03 | KRW 2.655,00 | -1,48 % | KRW 2.695,00 | KRW 2.745,00 | KRW 2.620,00 | 26,88K |
| 2026-09-02 | KRW 2.695,00 | -1,64 % | KRW 2.710,00 | KRW 2.805,00 | KRW 2.680,00 | 23,19K |
| 2026-09-01 | KRW 2.740,00 | +1,86 % | KRW 2.690,00 | KRW 2.760,00 | KRW 2.665,00 | 17,70K |
| 2026-08-31 | KRW 2.690,00 | +0,56 % | KRW 2.670,00 | KRW 2.735,00 | KRW 2.640,00 | 38,55K |
| 2026-08-28 | KRW 2.675,00 | +0,19 % | KRW 2.670,00 | KRW 2.705,00 | KRW 2.640,00 | 18,47K |
| 2026-08-27 | KRW 2.670,00 | +2,69 % | KRW 2.600,00 | KRW 2.675,00 | KRW 2.575,00 | 21,74K |
| 2026-08-26 | KRW 2.600,00 | -1,89 % | KRW 2.650,00 | KRW 2.725,00 | KRW 2.580,00 | 26,26K |
| 2026-08-25 | KRW 2.650,00 | +4,13 % | KRW 2.545,00 | KRW 2.695,00 | KRW 2.505,00 | 25,88K |
| 2026-08-24 | KRW 2.545,00 | +1,60 % | KRW 2.505,00 | KRW 2.605,00 | KRW 2.505,00 | 19,42K |
| 2026-08-21 | KRW 2.505,00 | -1,76 % | KRW 2.550,00 | KRW 2.570,00 | KRW 2.480,00 | 24,74K |
| 2026-08-20 | KRW 2.550,00 | -0,58 % | KRW 2.570,00 | KRW 2.580,00 | KRW 2.505,00 | 48,26K |
| 2026-08-19 | KRW 2.565,00 | -4,29 % | KRW 2.650,00 | KRW 2.650,00 | KRW 2.530,00 | 46,88K |
| 2026-08-18 | KRW 2.680,00 | +1,13 % | KRW 2.655,00 | KRW 2.740,00 | KRW 2.610,00 | 136,25K |
| 2026-08-14 | KRW 2.650,00 | +2,51 % | KRW 2.585,00 | KRW 2.705,00 | KRW 2.535,00 | 65,86K |
| 2026-08-13 | KRW 2.585,00 | -1,34 % | KRW 2.620,00 | KRW 2.650,00 | KRW 2.515,00 | 32,39K |
| 2026-08-12 | KRW 2.620,00 | +1,75 % | KRW 2.555,00 | KRW 2.620,00 | KRW 2.520,00 | 26,33K |
| 2026-08-11 | KRW 2.575,00 | -1,53 % | KRW 2.615,00 | KRW 2.640,00 | KRW 2.540,00 | 42,27K |
| 2026-08-10 | KRW 2.615,00 | +7,61 % | KRW 2.435,00 | KRW 2.615,00 | KRW 2.430,00 | 26,32K |
| 2026-08-07 | KRW 2.430,00 | -1,22 % | KRW 2.480,00 | KRW 2.480,00 | KRW 2.405,00 | 6,48K |
| 2026-08-06 | KRW 2.460,00 | +1,03 % | KRW 2.435,00 | KRW 2.475,00 | KRW 2.425,00 | 7,54K |
| 2026-08-05 | KRW 2.435,00 | +2,96 % | KRW 2.365,00 | KRW 2.435,00 | KRW 2.365,00 | 8,57K |
| 2026-08-04 | KRW 2.365,00 | +3,28 % | KRW 2.290,00 | KRW 2.365,00 | KRW 2.290,00 | 9,00K |
| 2026-08-03 | KRW 2.290,00 | +2,00 % | KRW 2.285,00 | KRW 2.315,00 | KRW 2.140,00 | 15,78K |
| 2026-07-31 | KRW 2.245,00 | +6,90 % | KRW 2.275,00 | KRW 2.275,00 | KRW 2.135,00 | 23,16K |
| 2026-07-30 | KRW 2.100,00 | -0,71 % | KRW 2.100,00 | KRW 2.240,00 | KRW 1.955,00 | 26,93K |
| 2026-07-29 | KRW 2.115,00 | -6,00 % | KRW 2.255,00 | KRW 2.315,00 | KRW 2.040,00 | 32,35K |
| 2026-07-28 | KRW 2.250,00 | -6,64 % | KRW 2.400,00 | KRW 2.405,00 | KRW 2.250,00 | 28,25K |
| 2026-07-27 | KRW 2.410,00 | -1,43 % | KRW 2.445,00 | KRW 2.485,00 | KRW 2.400,00 | 28,82K |
| 2026-07-24 | KRW 2.445,00 | -2,40 % | KRW 2.505,00 | KRW 2.505,00 | KRW 2.425,00 | 9,27K |
| 2026-07-23 | KRW 2.505,00 | +3,30 % | KRW 2.400,00 | KRW 2.505,00 | KRW 2.400,00 | 18,20K |
| 2026-07-22 | KRW 2.425,00 | 0,00 % | KRW 2.465,00 | KRW 2.490,00 | KRW 2.415,00 | 17,62K |
| 2026-07-21 | KRW 2.425,00 | +1,25 % | KRW 2.400,00 | KRW 2.470,00 | KRW 2.365,00 | 9,95K |
| 2026-07-20 | KRW 2.395,00 | -2,84 % | KRW 2.350,00 | KRW 2.455,00 | KRW 2.350,00 | 12,77K |
| 2026-07-16 | KRW 2.465,00 | -0,40 % | KRW 2.475,00 | KRW 2.475,00 | KRW 2.410,00 | 14,24K |
| 2026-07-15 | KRW 2.475,00 | +3,56 % | KRW 2.410,00 | KRW 2.490,00 | KRW 2.390,00 | 15,83K |
| 2026-07-14 | KRW 2.390,00 | +3,46 % | KRW 2.290,00 | KRW 2.395,00 | KRW 2.265,00 | 138,17K |
| 2026-07-13 | KRW 2.310,00 | -7,60 % | KRW 2.500,00 | KRW 2.535,00 | KRW 2.310,00 | 48,98K |
| 2026-07-10 | KRW 2.500,00 | +2,88 % | KRW 2.480,00 | KRW 2.550,00 | KRW 2.465,00 | 38,75K |
| 2026-07-09 | KRW 2.430,00 | -4,52 % | KRW 2.580,00 | KRW 2.610,00 | KRW 2.395,00 | 32,45K |
| 2026-07-08 | KRW 2.545,00 | +2,21 % | KRW 2.530,00 | KRW 2.550,00 | KRW 2.425,00 | 36,13K |
| 2026-07-07 | KRW 2.490,00 | -2,92 % | KRW 2.545,00 | KRW 2.610,00 | KRW 2.485,00 | 51,24K |
| 2026-07-06 | KRW 2.565,00 | -0,39 % | KRW 2.575,00 | KRW 2.610,00 | KRW 2.525,00 | 20,51K |
| 2026-07-03 | KRW 2.575,00 | +0,98 % | KRW 2.560,00 | KRW 2.600,00 | KRW 2.490,00 | 25,61K |
| 2026-07-02 | KRW 2.550,00 | -2,30 % | KRW 2.605,00 | KRW 2.625,00 | KRW 2.500,00 | 48,73K |
| 2026-07-01 | KRW 2.610,00 | -4,22 % | KRW 2.745,00 | KRW 2.765,00 | KRW 2.585,00 | 137,69K |
| 2026-06-30 | KRW 2.725,00 | +3,61 % | KRW 2.635,00 | KRW 2.750,00 | KRW 2.630,00 | 23,98K |
| 2026-06-29 | KRW 2.630,00 | +3,95 % | KRW 2.530,00 | KRW 2.635,00 | KRW 2.385,00 | 85,63K |
| 2026-06-26 | KRW 2.530,00 | -1,75 % | KRW 2.575,00 | KRW 2.575,00 | KRW 2.440,00 | 37,83K |
| 2026-06-25 | KRW 2.575,00 | -1,15 % | KRW 2.605,00 | KRW 2.660,00 | KRW 2.560,00 | 28,33K |
| 2026-06-24 | KRW 2.605,00 | +0,39 % | KRW 2.595,00 | KRW 2.795,00 | KRW 2.565,00 | 37,21K |
| 2026-06-23 | KRW 2.595,00 | -4,42 % | KRW 2.715,00 | KRW 2.740,00 | KRW 2.595,00 | 46,98K |
| 2026-06-22 | KRW 2.715,00 | -2,51 % | KRW 2.750,00 | KRW 2.910,00 | KRW 2.670,00 | 38,80K |
| 2026-06-19 | KRW 2.785,00 | -1,24 % | KRW 2.850,00 | KRW 2.880,00 | KRW 2.740,00 | 26,93K |
| 2026-06-18 | KRW 2.820,00 | -5,05 % | KRW 2.895,00 | KRW 2.970,00 | KRW 2.800,00 | 33,43K |
| 2026-06-17 | KRW 2.970,00 | +0,85 % | KRW 2.945,00 | KRW 3.040,00 | KRW 2.915,00 | 14,98K |
| 2026-06-16 | KRW 2.945,00 | -2,16 % | KRW 3.020,00 | KRW 3.045,00 | KRW 2.930,00 | 8,63K |
| 2026-06-15 | KRW 3.010,00 | +2,21 % | KRW 3.015,00 | KRW 3.065,00 | KRW 2.950,00 | 15,65K |
| 2026-06-12 | KRW 2.945,00 | +2,61 % | KRW 2.970,00 | KRW 2.970,00 | KRW 2.830,00 | 37,09K |
| 2026-06-11 | KRW 2.870,00 | +3,80 % | KRW 2.765,00 | KRW 2.870,00 | KRW 2.740,00 | 22,29K |
| 2026-06-10 | KRW 2.765,00 | -4,66 % | KRW 2.850,00 | KRW 2.875,00 | KRW 2.735,00 | 280 |
| 2026-06-09 | KRW 2.900,00 | +6,23 % | KRW 2.745,00 | KRW 2.985,00 | KRW 2.745,00 | 52,37K |
| 2026-06-08 | KRW 2.730,00 | -5,54 % | KRW 2.705,00 | KRW 2.860,00 | KRW 2.705,00 | 39,80K |
| 2026-06-05 | KRW 2.890,00 | -3,02 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.870,00 | 27,80K |
| 2026-06-04 | KRW 2.980,00 | +0,17 % | KRW 2.915,00 | KRW 3.125,00 | KRW 2.915,00 | 27,29K |
| 2026-06-02 | KRW 2.975,00 | -0,17 % | KRW 2.955,00 | KRW 3.125,00 | KRW 2.840,00 | 38,79K |
| 2026-06-01 | KRW 2.980,00 | -1,65 % | KRW 3.030,00 | KRW 3.065,00 | KRW 2.935,00 | 84,72K |
| 2026-05-29 | KRW 3.030,00 | -4,72 % | KRW 3.160,00 | KRW 3.215,00 | KRW 3.020,00 | 53,92K |
| 2026-05-28 | KRW 3.180,00 | -3,34 % | KRW 3.225,00 | KRW 3.345,00 | KRW 3.135,00 | 61,42K |
| 2026-05-27 | KRW 3.290,00 | -5,05 % | KRW 3.510,00 | KRW 3.540,00 | KRW 3.255,00 | 53,93K |
| 2026-05-26 | KRW 3.465,00 | +1,46 % | KRW 3.420,00 | KRW 3.570,00 | KRW 3.420,00 | 91,35K |
| 2026-05-22 | KRW 3.415,00 | +0,74 % | KRW 3.450,00 | KRW 3.455,00 | KRW 3.360,00 | 44,07K |