Synergy Innovation Co. Ltd. 048870
KRX · Südkorea · Gesundheitstechnologie
KRW 1.598,00+9,00 (+0,57 %)
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 1.589,00 | -1,85 % | KRW 1.600,00 | KRW 1.604,00 | KRW 1.583,00 | 171,58K |
| 2026-09-30 | KRW 1.619,00 | +0,68 % | KRW 1.608,00 | KRW 1.648,00 | KRW 1.590,00 | 260,17K |
| 2026-09-29 | KRW 1.608,00 | +1,90 % | KRW 1.578,00 | KRW 1.609,00 | KRW 1.545,00 | 285,93K |
| 2026-09-28 | KRW 1.578,00 | +6,91 % | KRW 1.476,00 | KRW 1.647,00 | KRW 1.476,00 | 1,04M |
| 2026-09-23 | KRW 1.476,00 | +0,41 % | KRW 1.471,00 | KRW 1.515,00 | KRW 1.465,00 | 259,51K |
| 2026-09-22 | KRW 1.470,00 | -1,41 % | KRW 1.484,00 | KRW 1.494,00 | KRW 1.469,00 | 170,80K |
| 2026-09-21 | KRW 1.491,00 | -0,93 % | KRW 1.506,00 | KRW 1.510,00 | KRW 1.477,00 | 172,54K |
| 2026-09-18 | KRW 1.505,00 | +2,45 % | KRW 1.469,00 | KRW 1.508,00 | KRW 1.465,00 | 184,02K |
| 2026-09-17 | KRW 1.469,00 | -1,80 % | KRW 1.505,00 | KRW 1.505,00 | KRW 1.460,00 | 161,53K |
| 2026-09-16 | KRW 1.496,00 | -0,60 % | KRW 1.505,00 | KRW 1.505,00 | KRW 1.476,00 | 72,81K |
| 2026-09-15 | KRW 1.505,00 | -1,12 % | KRW 1.522,00 | KRW 1.536,00 | KRW 1.496,00 | 76,03K |
| 2026-09-14 | KRW 1.522,00 | -3,30 % | KRW 1.543,00 | KRW 1.565,00 | KRW 1.509,00 | 166,39K |
| 2026-09-11 | KRW 1.574,00 | 0,00 % | KRW 1.573,00 | KRW 1.583,00 | KRW 1.560,00 | 121,92K |
| 2026-09-10 | KRW 1.574,00 | -3,55 % | KRW 1.606,00 | KRW 1.632,00 | KRW 1.561,00 | 340,94K |
| 2026-09-09 | KRW 1.632,00 | +2,19 % | KRW 1.597,00 | KRW 1.636,00 | KRW 1.590,00 | 252,60K |
| 2026-09-08 | KRW 1.597,00 | +1,27 % | KRW 1.579,00 | KRW 1.612,00 | KRW 1.566,00 | 222,39K |
| 2026-09-07 | KRW 1.577,00 | -1,13 % | KRW 1.595,00 | KRW 1.596,00 | KRW 1.565,00 | 212,33K |
| 2026-09-04 | KRW 1.595,00 | +0,63 % | KRW 1.576,00 | KRW 1.600,00 | KRW 1.568,00 | 126,37K |
| 2026-09-03 | KRW 1.585,00 | -1,18 % | KRW 1.619,00 | KRW 1.663,00 | KRW 1.499,00 | 313,98K |
| 2026-09-02 | KRW 1.604,00 | -2,20 % | KRW 1.619,00 | KRW 1.632,00 | KRW 1.600,00 | 171,21K |
| 2026-09-01 | KRW 1.640,00 | -0,36 % | KRW 1.665,00 | KRW 1.665,00 | KRW 1.614,00 | 143,04K |
| 2026-08-31 | KRW 1.646,00 | -1,85 % | KRW 1.646,00 | KRW 1.675,00 | KRW 1.620,00 | 185,03K |
| 2026-08-28 | KRW 1.677,00 | +1,08 % | KRW 1.658,00 | KRW 1.687,00 | KRW 1.641,00 | 133,62K |
| 2026-08-27 | KRW 1.659,00 | -1,43 % | KRW 1.677,00 | KRW 1.679,00 | KRW 1.638,00 | 272,98K |
| 2026-08-26 | KRW 1.683,00 | +1,51 % | KRW 1.659,00 | KRW 1.695,00 | KRW 1.656,00 | 272,24K |
| 2026-08-25 | KRW 1.658,00 | -0,12 % | KRW 1.650,00 | KRW 1.660,00 | KRW 1.609,00 | 216,75K |
| 2026-08-24 | KRW 1.660,00 | +2,60 % | KRW 1.649,00 | KRW 1.675,00 | KRW 1.603,00 | 380,97K |
| 2026-08-21 | KRW 1.618,00 | -1,94 % | KRW 1.650,00 | KRW 1.650,00 | KRW 1.583,00 | 263,85K |
| 2026-08-20 | KRW 1.650,00 | +3,45 % | KRW 1.596,00 | KRW 1.650,00 | KRW 1.591,00 | 497,93K |
| 2026-08-19 | KRW 1.595,00 | -2,09 % | KRW 1.605,00 | KRW 1.622,00 | KRW 1.568,00 | 343,53K |
| 2026-08-18 | KRW 1.629,00 | -2,63 % | KRW 1.686,00 | KRW 1.688,00 | KRW 1.612,00 | 382,48K |
| 2026-08-14 | KRW 1.673,00 | -0,77 % | KRW 1.700,00 | KRW 1.711,00 | KRW 1.658,00 | 245,99K |
| 2026-08-13 | KRW 1.686,00 | -0,82 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.645,00 | 320,15K |
| 2026-08-12 | KRW 1.700,00 | -0,35 % | KRW 1.707,00 | KRW 1.721,00 | KRW 1.667,00 | 195,29K |
| 2026-08-11 | KRW 1.706,00 | -0,12 % | KRW 1.709,00 | KRW 1.725,00 | KRW 1.680,00 | 215,87K |
| 2026-08-10 | KRW 1.708,00 | +1,97 % | KRW 1.680,00 | KRW 1.709,00 | KRW 1.654,00 | 224,80K |
| 2026-08-07 | KRW 1.675,00 | -0,24 % | KRW 1.697,00 | KRW 1.704,00 | KRW 1.644,00 | 207,57K |
| 2026-08-06 | KRW 1.679,00 | +1,76 % | KRW 1.666,00 | KRW 1.694,00 | KRW 1.649,00 | 202,89K |
| 2026-08-05 | KRW 1.650,00 | +1,23 % | KRW 1.637,00 | KRW 1.687,00 | KRW 1.637,00 | 332,29K |
| 2026-08-04 | KRW 1.630,00 | +6,05 % | KRW 1.566,00 | KRW 1.638,00 | KRW 1.566,00 | 473,18K |
| 2026-08-03 | KRW 1.537,00 | +2,81 % | KRW 1.490,00 | KRW 1.566,00 | KRW 1.483,00 | 674,10K |
| 2026-07-31 | KRW 1.495,00 | +3,46 % | KRW 1.450,00 | KRW 1.513,00 | KRW 1.448,00 | 602,24K |
| 2026-07-30 | KRW 1.445,00 | -0,55 % | KRW 1.403,00 | KRW 1.475,00 | KRW 1.403,00 | 856,48K |
| 2026-07-29 | KRW 1.453,00 | -5,53 % | KRW 1.531,00 | KRW 1.536,00 | KRW 1.385,00 | 1,15M |
| 2026-07-28 | KRW 1.538,00 | +0,26 % | KRW 1.516,00 | KRW 1.555,00 | KRW 1.490,00 | 478,10K |
| 2026-07-27 | KRW 1.534,00 | +0,33 % | KRW 1.529,00 | KRW 1.554,00 | KRW 1.523,00 | 286,33K |
| 2026-07-24 | KRW 1.529,00 | -0,84 % | KRW 1.521,00 | KRW 1.550,00 | KRW 1.510,00 | 305,92K |
| 2026-07-23 | KRW 1.542,00 | +2,73 % | KRW 1.520,00 | KRW 1.558,00 | KRW 1.507,00 | 293,10K |
| 2026-07-22 | KRW 1.501,00 | -4,09 % | KRW 1.565,00 | KRW 1.580,00 | KRW 1.500,00 | 395,71K |
| 2026-07-21 | KRW 1.565,00 | -2,49 % | KRW 1.583,00 | KRW 1.588,00 | KRW 1.524,00 | 440,27K |
| 2026-07-20 | KRW 1.605,00 | -3,66 % | KRW 1.664,00 | KRW 1.675,00 | KRW 1.594,00 | 312,06K |
| 2026-07-16 | KRW 1.666,00 | +1,28 % | KRW 1.659,00 | KRW 1.690,00 | KRW 1.641,00 | 420,21K |
| 2026-07-15 | KRW 1.645,00 | +2,88 % | KRW 1.599,00 | KRW 1.658,00 | KRW 1.596,00 | 525,47K |
| 2026-07-14 | KRW 1.599,00 | -2,68 % | KRW 1.645,00 | KRW 1.648,00 | KRW 1.545,00 | 598,64K |
| 2026-07-13 | KRW 1.643,00 | -2,20 % | KRW 1.685,00 | KRW 1.700,00 | KRW 1.520,00 | 552,70K |
| 2026-07-10 | KRW 1.680,00 | +0,78 % | KRW 1.667,00 | KRW 1.705,00 | KRW 1.647,00 | 431,92K |
| 2026-07-09 | KRW 1.667,00 | -0,30 % | KRW 1.695,00 | KRW 1.695,00 | KRW 1.599,00 | 679,76K |
| 2026-07-08 | KRW 1.672,00 | -0,12 % | KRW 1.674,00 | KRW 1.710,00 | KRW 1.651,00 | 468,21K |
| 2026-07-07 | KRW 1.674,00 | -0,95 % | KRW 1.678,00 | KRW 1.710,00 | KRW 1.630,00 | 267,40K |
| 2026-07-06 | KRW 1.690,00 | -1,17 % | KRW 1.706,00 | KRW 1.717,00 | KRW 1.658,00 | 128,83K |
| 2026-07-03 | KRW 1.710,00 | +0,53 % | KRW 1.710,00 | KRW 1.723,00 | KRW 1.678,00 | 118,84K |
| 2026-07-02 | KRW 1.701,00 | -0,99 % | KRW 1.717,00 | KRW 1.740,00 | KRW 1.673,00 | 240,19K |
| 2026-07-01 | KRW 1.718,00 | +3,00 % | KRW 1.668,00 | KRW 1.730,00 | KRW 1.648,00 | 243,96K |
| 2026-06-30 | KRW 1.668,00 | -4,19 % | KRW 1.700,00 | KRW 1.746,00 | KRW 1.651,00 | 663,99K |
| 2026-06-29 | KRW 1.741,00 | +7,34 % | KRW 1.608,00 | KRW 1.743,00 | KRW 1.608,00 | 643,56K |
| 2026-06-26 | KRW 1.622,00 | -1,93 % | KRW 1.670,00 | KRW 1.674,00 | KRW 1.581,00 | 571,60K |
| 2026-06-25 | KRW 1.654,00 | -0,78 % | KRW 1.653,00 | KRW 1.717,00 | KRW 1.636,00 | 300,86K |
| 2026-06-24 | KRW 1.667,00 | +4,45 % | KRW 1.597,00 | KRW 1.675,00 | KRW 1.597,00 | 512,39K |
| 2026-06-23 | KRW 1.596,00 | -8,28 % | KRW 1.739,00 | KRW 1.760,00 | KRW 1.596,00 | 635,53K |
| 2026-06-22 | KRW 1.740,00 | -1,14 % | KRW 1.701,00 | KRW 1.752,00 | KRW 1.701,00 | 146,48K |
| 2026-06-19 | KRW 1.760,00 | -2,44 % | KRW 1.809,00 | KRW 1.809,00 | KRW 1.700,00 | 407,21K |
| 2026-06-18 | KRW 1.804,00 | -2,70 % | KRW 1.873,00 | KRW 1.873,00 | KRW 1.795,00 | 256,51K |
| 2026-06-17 | KRW 1.854,00 | -0,16 % | KRW 1.825,00 | KRW 1.862,00 | KRW 1.825,00 | 256,47K |
| 2026-06-16 | KRW 1.857,00 | -2,37 % | KRW 1.873,00 | KRW 1.902,00 | KRW 1.813,00 | 467,81K |
| 2026-06-15 | KRW 1.902,00 | +1,93 % | KRW 1.872,00 | KRW 1.920,00 | KRW 1.845,00 | 272,99K |
| 2026-06-12 | KRW 1.866,00 | +0,86 % | KRW 1.835,00 | KRW 1.914,00 | KRW 1.835,00 | 502,49K |
| 2026-06-11 | KRW 1.850,00 | +4,82 % | KRW 1.748,00 | KRW 1.850,00 | KRW 1.716,00 | 400,49K |
| 2026-06-10 | KRW 1.765,00 | +0,86 % | KRW 1.750,00 | KRW 1.771,00 | KRW 1.685,00 | 1 |
| 2026-06-09 | KRW 1.750,00 | +4,04 % | KRW 1.685,00 | KRW 1.757,00 | KRW 1.680,00 | 231,15K |
| 2026-06-08 | KRW 1.682,00 | -4,92 % | KRW 1.744,00 | KRW 1.780,00 | KRW 1.675,00 | 380,41K |
| 2026-06-05 | KRW 1.769,00 | +4,06 % | KRW 1.672,00 | KRW 1.802,00 | KRW 1.668,00 | 474,32K |
| 2026-06-04 | KRW 1.700,00 | -1,16 % | KRW 1.701,00 | KRW 1.740,00 | KRW 1.680,00 | 239,58K |
| 2026-06-02 | KRW 1.720,00 | +1,18 % | KRW 1.658,00 | KRW 1.736,00 | KRW 1.630,00 | 478,24K |
| 2026-06-01 | KRW 1.700,00 | -4,76 % | KRW 1.787,00 | KRW 1.793,00 | KRW 1.700,00 | 393,55K |
| 2026-05-29 | KRW 1.785,00 | -3,88 % | KRW 1.813,00 | KRW 1.864,00 | KRW 1.761,00 | 202,58K |
| 2026-05-28 | KRW 1.857,00 | -0,80 % | KRW 1.842,00 | KRW 1.870,00 | KRW 1.791,00 | 274,73K |
| 2026-05-27 | KRW 1.872,00 | -2,40 % | KRW 1.900,00 | KRW 1.918,00 | KRW 1.841,00 | 313,76K |
| 2026-05-26 | KRW 1.918,00 | +1,37 % | KRW 1.972,00 | KRW 2.050,00 | KRW 1.913,00 | 663,71K |
| 2026-05-22 | KRW 1.892,00 | +5,82 % | KRW 1.788,00 | KRW 1.897,00 | KRW 1.788,00 | 305,67K |
| 2026-05-21 | KRW 1.788,00 | +0,22 % | KRW 1.788,00 | KRW 1.830,00 | KRW 1.732,00 | 403,69K |