SFA Engineering Corp. 056190
KRX · Südkorea · Elektronische Technologie
KRW 29.950,00+1.350,00 (+4,72 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 28.600,00 | +0,35 % | KRW 28.600,00 | KRW 29.050,00 | KRW 28.150,00 | 114,15K |
| 2026-09-29 | KRW 28.500,00 | +1,42 % | KRW 27.850,00 | KRW 28.550,00 | KRW 27.800,00 | 85,45K |
| 2026-09-28 | KRW 28.100,00 | +0,36 % | KRW 27.950,00 | KRW 28.300,00 | KRW 27.200,00 | 86,55K |
| 2026-09-23 | KRW 28.000,00 | +0,18 % | KRW 28.100,00 | KRW 28.475,00 |
| KRW 27.750,00 |
| 66,45K |
| 2026-09-22 | KRW 27.950,00 | -1,93 % | KRW 29.100,00 | KRW 29.150,00 | KRW 27.800,00 | 114,22K |
| 2026-09-21 | KRW 28.500,00 | +1,79 % | KRW 28.450,00 | KRW 29.450,00 | KRW 27.850,00 | 156,16K |
| 2026-09-18 | KRW 28.000,00 | +2,75 % | KRW 27.550,00 | KRW 28.800,00 | KRW 27.100,00 | 192,59K |
| 2026-09-17 | KRW 27.250,00 | -2,85 % | KRW 28.050,00 | KRW 28.050,00 | KRW 27.100,00 | 84,32K |
| 2026-09-16 | KRW 28.050,00 | -2,60 % | KRW 28.400,00 | KRW 28.950,00 | KRW 27.200,00 | 207,17K |
| 2026-09-15 | KRW 28.800,00 | +15,43 % | KRW 24.950,00 | KRW 29.250,00 | KRW 24.800,00 | 507,27K |
| 2026-09-14 | KRW 24.950,00 | +1,01 % | KRW 24.250,00 | KRW 25.500,00 | KRW 24.050,00 | 74,47K |
| 2026-09-11 | KRW 24.700,00 | -1,79 % | KRW 24.550,00 | KRW 24.950,00 | KRW 24.400,00 | 62,80K |
| 2026-09-10 | KRW 25.150,00 | +2,86 % | KRW 24.150,00 | KRW 25.350,00 | KRW 24.100,00 | 103,95K |
| 2026-09-09 | KRW 24.450,00 | +2,30 % | KRW 23.950,00 | KRW 24.700,00 | KRW 23.950,00 | 51,43K |
| 2026-09-08 | KRW 23.900,00 | -1,24 % | KRW 24.100,00 | KRW 25.200,00 | KRW 23.850,00 | 97,02K |
| 2026-09-07 | KRW 24.200,00 | +2,11 % | KRW 24.000,00 | KRW 24.500,00 | KRW 23.700,00 | 44,45K |
| 2026-09-04 | KRW 23.700,00 | -0,84 % | KRW 24.100,00 | KRW 24.600,00 | KRW 23.600,00 | 61,33K |
| 2026-09-03 | KRW 23.900,00 | +1,27 % | KRW 23.950,00 | KRW 24.500,00 | KRW 23.650,00 | 70,87K |
| 2026-09-02 | KRW 23.600,00 | -3,87 % | KRW 24.100,00 | KRW 24.350,00 | KRW 23.600,00 | 75,90K |
| 2026-09-01 | KRW 24.550,00 | +2,29 % | KRW 23.800,00 | KRW 24.700,00 | KRW 23.800,00 | 105,79K |
| 2026-08-31 | KRW 24.000,00 | +0,21 % | KRW 23.800,00 | KRW 24.100,00 | KRW 23.200,00 | 443,13K |
| 2026-08-28 | KRW 23.950,00 | -1,44 % | KRW 24.000,00 | KRW 24.200,00 | KRW 23.550,00 | 76,06K |
| 2026-08-27 | KRW 24.300,00 | +1,04 % | KRW 24.200,00 | KRW 24.450,00 | KRW 23.800,00 | 106,15K |
| 2026-08-26 | KRW 24.050,00 | +0,21 % | KRW 24.000,00 | KRW 24.250,00 | KRW 23.400,00 | 58,96K |
| 2026-08-25 | KRW 24.000,00 | +2,13 % | KRW 23.250,00 | KRW 24.000,00 | KRW 22.550,00 | 67,06K |
| 2026-08-24 | KRW 23.500,00 | -0,84 % | KRW 23.500,00 | KRW 24.050,00 | KRW 23.350,00 | 67,04K |
| 2026-08-21 | KRW 23.700,00 | -5,01 % | KRW 24.400,00 | KRW 24.450,00 | KRW 23.350,00 | 69,21K |
| 2026-08-20 | KRW 24.950,00 | +2,46 % | KRW 24.600,00 | KRW 25.000,00 | KRW 24.400,00 | 79,53K |
| 2026-08-19 | KRW 24.350,00 | -0,61 % | KRW 23.750,00 | KRW 24.500,00 | KRW 23.400,00 | 85,07K |
| 2026-08-18 | KRW 24.500,00 | -4,11 % | KRW 25.650,00 | KRW 25.700,00 | KRW 24.200,00 | 232,25K |
| 2026-08-14 | KRW 25.550,00 | +5,14 % | KRW 24.650,00 | KRW 25.550,00 | KRW 24.150,00 | 162,40K |
| 2026-08-13 | KRW 24.300,00 | +3,85 % | KRW 23.600,00 | KRW 25.250,00 | KRW 23.550,00 | 199,03K |
| 2026-08-12 | KRW 23.400,00 | +3,31 % | KRW 23.100,00 | KRW 23.950,00 | KRW 22.250,00 | 179,39K |
| 2026-08-11 | KRW 22.650,00 | +0,89 % | KRW 22.200,00 | KRW 23.000,00 | KRW 20.850,00 | 137,04K |
| 2026-08-10 | KRW 22.450,00 | +3,70 % | KRW 21.850,00 | KRW 22.650,00 | KRW 21.850,00 | 68,91K |
| 2026-08-07 | KRW 21.650,00 | +0,23 % | KRW 21.800,00 | KRW 22.300,00 | KRW 21.150,00 | 86,34K |
| 2026-08-06 | KRW 21.600,00 | -0,69 % | KRW 21.450,00 | KRW 22.150,00 | KRW 21.000,00 | 76,82K |
| 2026-08-05 | KRW 21.750,00 | +2,35 % | KRW 21.850,00 | KRW 21.950,00 | KRW 21.200,00 | 122,87K |
| 2026-08-04 | KRW 21.250,00 | +6,57 % | KRW 20.250,00 | KRW 21.300,00 | KRW 20.050,00 | 113,22K |
| 2026-08-03 | KRW 19.940,00 | -0,30 % | KRW 19.600,00 | KRW 20.550,00 | KRW 19.330,00 | 103,66K |
| 2026-07-31 | KRW 20.000,00 | +11,54 % | KRW 18.940,00 | KRW 20.300,00 | KRW 18.820,00 | 137,49K |
| 2026-07-30 | KRW 17.930,00 | -1,70 % | KRW 16.850,00 | KRW 18.760,00 | KRW 16.850,00 | 140,49K |
| 2026-07-29 | KRW 18.240,00 | -6,08 % | KRW 19.610,00 | KRW 19.970,00 | KRW 17.360,00 | 237,01K |
| 2026-07-28 | KRW 19.420,00 | -6,18 % | KRW 20.250,00 | KRW 20.250,00 | KRW 19.200,00 | 93,27K |
| 2026-07-27 | KRW 20.700,00 | +2,48 % | KRW 20.800,00 | KRW 21.600,00 | KRW 20.200,00 | 85,96K |
| 2026-07-24 | KRW 20.200,00 | -4,49 % | KRW 20.600,00 | KRW 20.850,00 | KRW 20.100,00 | 63,82K |
| 2026-07-23 | KRW 21.150,00 | +5,49 % | KRW 20.250,00 | KRW 21.150,00 | KRW 20.100,00 | 91,65K |
| 2026-07-22 | KRW 20.050,00 | +0,40 % | KRW 20.200,00 | KRW 20.800,00 | KRW 20.000,00 | 82,49K |
| 2026-07-21 | KRW 19.970,00 | +1,01 % | KRW 19.870,00 | KRW 20.250,00 | KRW 19.210,00 | 87,78K |
| 2026-07-20 | KRW 19.770,00 | -4,49 % | KRW 20.400,00 | KRW 20.550,00 | KRW 19.710,00 | 89,12K |
| 2026-07-16 | KRW 20.700,00 | -5,48 % | KRW 21.300,00 | KRW 21.300,00 | KRW 20.500,00 | 77,41K |
| 2026-07-15 | KRW 21.900,00 | +5,04 % | KRW 21.250,00 | KRW 22.150,00 | KRW 21.200,00 | 72,07K |
| 2026-07-14 | KRW 20.850,00 | -3,02 % | KRW 21.650,00 | KRW 21.650,00 | KRW 20.250,00 | 106,38K |
| 2026-07-13 | KRW 21.500,00 | -5,49 % | KRW 22.900,00 | KRW 23.100,00 | KRW 21.400,00 | 77,69K |
| 2026-07-10 | KRW 22.750,00 | +8,33 % | KRW 21.200,00 | KRW 23.250,00 | KRW 21.200,00 | 115,49K |
| 2026-07-09 | KRW 21.000,00 | -2,10 % | KRW 21.500,00 | KRW 22.350,00 | KRW 20.650,00 | 130,51K |
| 2026-07-08 | KRW 21.450,00 | -2,28 % | KRW 21.100,00 | KRW 22.150,00 | KRW 20.850,00 | 106,58K |
| 2026-07-07 | KRW 21.950,00 | -2,88 % | KRW 22.600,00 | KRW 23.000,00 | KRW 21.200,00 | 73,28K |
| 2026-07-06 | KRW 22.600,00 | -2,16 % | KRW 23.150,00 | KRW 23.400,00 | KRW 22.150,00 | 49,71K |
| 2026-07-03 | KRW 23.100,00 | +4,05 % | KRW 22.450,00 | KRW 23.250,00 | KRW 21.600,00 | 104,87K |
| 2026-07-02 | KRW 22.200,00 | -5,53 % | KRW 22.800,00 | KRW 23.000,00 | KRW 22.050,00 | 82,26K |
| 2026-07-01 | KRW 23.500,00 | +1,08 % | KRW 23.350,00 | KRW 24.150,00 | KRW 22.900,00 | 115,23K |
| 2026-06-30 | KRW 23.250,00 | -1,69 % | KRW 23.700,00 | KRW 24.350,00 | KRW 23.050,00 | 107,48K |
| 2026-06-29 | KRW 23.650,00 | +7,50 % | KRW 21.800,00 | KRW 23.850,00 | KRW 21.800,00 | 124,61K |
| 2026-06-26 | KRW 22.000,00 | -5,38 % | KRW 23.100,00 | KRW 23.300,00 | KRW 21.600,00 | 114,88K |
| 2026-06-25 | KRW 23.250,00 | -2,52 % | KRW 24.050,00 | KRW 24.600,00 | KRW 23.100,00 | 75,35K |
| 2026-06-24 | KRW 23.850,00 | +0,63 % | KRW 24.100,00 | KRW 24.350,00 | KRW 23.350,00 | 99,03K |
| 2026-06-23 | KRW 23.700,00 | -8,14 % | KRW 25.600,00 | KRW 26.000,00 | KRW 23.650,00 | 91,19K |
| 2026-06-22 | KRW 25.800,00 | -0,96 % | KRW 25.550,00 | KRW 26.550,00 | KRW 25.350,00 | 77,80K |
| 2026-06-19 | KRW 26.050,00 | -2,62 % | KRW 27.150,00 | KRW 27.450,00 | KRW 25.500,00 | 146,45K |
| 2026-06-18 | KRW 26.750,00 | -3,43 % | KRW 27.650,00 | KRW 27.750,00 | KRW 26.500,00 | 79,83K |
| 2026-06-17 | KRW 27.700,00 | 0,00 % | KRW 27.650,00 | KRW 28.100,00 | KRW 27.200,00 | 62,23K |
| 2026-06-16 | KRW 27.700,00 | 0,00 % | KRW 27.950,00 | KRW 28.150,00 | KRW 27.050,00 | 98,16K |
| 2026-06-15 | KRW 27.700,00 | +3,75 % | KRW 27.700,00 | KRW 27.850,00 | KRW 27.100,00 | 109,57K |
| 2026-06-12 | KRW 26.700,00 | +6,80 % | KRW 26.250,00 | KRW 27.300,00 | KRW 25.700,00 | 112,51K |
| 2026-06-11 | KRW 25.000,00 | +3,31 % | KRW 23.800,00 | KRW 25.000,00 | KRW 23.550,00 | 199,05K |
| 2026-06-10 | KRW 24.200,00 | -0,41 % | KRW 23.750,00 | KRW 25.150,00 | KRW 23.700,00 | 100,85K |
| 2026-06-09 | KRW 24.300,00 | +4,74 % | KRW 23.500,00 | KRW 24.650,00 | KRW 23.150,00 | 142,07K |
| 2026-06-08 | KRW 23.200,00 | -9,20 % | KRW 24.200,00 | KRW 24.500,00 | KRW 23.000,00 | 142,66K |
| 2026-06-05 | KRW 25.550,00 | -7,26 % | KRW 27.600,00 | KRW 27.800,00 | KRW 25.400,00 | 113,12K |
| 2026-06-04 | KRW 27.550,00 | +3,57 % | KRW 27.400,00 | KRW 28.350,00 | KRW 27.050,00 | 132,33K |
| 2026-06-02 | KRW 26.600,00 | -0,75 % | KRW 26.300,00 | KRW 26.950,00 | KRW 25.750,00 | 139,87K |
| 2026-06-01 | KRW 26.800,00 | +0,37 % | KRW 26.950,00 | KRW 26.950,00 | KRW 25.750,00 | 139,24K |
| 2026-05-29 | KRW 26.700,00 | -2,55 % | KRW 27.800,00 | KRW 27.800,00 | KRW 26.050,00 | 178,74K |
| 2026-05-28 | KRW 27.400,00 | -4,36 % | KRW 28.700,00 | KRW 28.700,00 | KRW 26.550,00 | 188,56K |
| 2026-05-27 | KRW 28.650,00 | -11,71 % | KRW 32.800,00 | KRW 32.800,00 | KRW 28.600,00 | 307,81K |
| 2026-05-26 | KRW 32.450,00 | -0,92 % | KRW 33.350,00 | KRW 33.700,00 | KRW 32.300,00 | 160,63K |
| 2026-05-22 | KRW 32.750,00 | +7,55 % | KRW 31.200,00 | KRW 33.250,00 | KRW 31.000,00 | 279,80K |
| 2026-05-21 | KRW 30.450,00 | +8,56 % | KRW 28.550,00 | KRW 30.850,00 | KRW 28.300,00 | 200,03K |
| 2026-05-20 | KRW 28.050,00 | +3,70 % | KRW 27.050,00 | KRW 28.200,00 | KRW 26.250,00 | 270,39K |