JK Synapse Co. Ltd. 060230
KRX · Südkorea · Elektronische Technologie
KRW 1.430,00+84,00 (+6,24 %)
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 1.430,00 | +6,24 % | KRW 1.362,00 | KRW 1.480,00 | KRW 1.362,00 | 175,19K |
| 2026-10-01 | KRW 1.346,00 | +8,99 % | KRW 1.230,00 | KRW 1.399,00 | KRW 1.230,00 | 216,54K |
| 2026-09-30 | KRW 1.235,00 | +0,41 % | KRW 1.230,00 | KRW 1.279,00 | KRW 1.177,00 | 54,54K |
| 2026-09-29 | KRW 1.230,00 | +2,07 % | KRW 1.222,00 | KRW 1.268,00 | KRW 1.205,00 | 24,47K |
| 2026-09-28 | KRW 1.205,00 | -2,27 % | KRW 1.254,00 | KRW 1.267,00 | KRW 1.195,00 | 78,43K |
| 2026-09-23 | KRW 1.233,00 | +4,23 % | KRW 1.186,00 | KRW 1.280,00 | KRW 1.160,00 | 82,30K |
| 2026-09-22 | KRW 1.183,00 | -6,85 % | KRW 1.295,00 | KRW 1.295,00 | KRW 1.170,00 | 91,21K |
| 2026-09-21 | KRW 1.270,00 | +6,81 % | KRW 1.208,00 | KRW 1.315,00 | KRW 1.199,00 | 186,79K |
| 2026-09-18 | KRW 1.189,00 | 0,00 % | KRW 1.189,00 | KRW 1.297,00 | KRW 1.161,00 | 168,30K |
| 2026-09-17 | KRW 1.189,00 | +5,22 % | KRW 1.150,00 | KRW 1.405,00 | KRW 1.120,00 | 363,13K |
| 2026-09-16 | KRW 1.130,00 | -3,58 % | KRW 1.206,00 | KRW 1.206,00 | KRW 1.130,00 | 73,13K |
| 2026-09-15 | KRW 1.172,00 | -2,33 % | KRW 1.200,00 | KRW 1.240,00 | KRW 1.161,00 | 84,19K |
| 2026-09-14 | KRW 1.200,00 | -5,96 % | KRW 1.279,00 | KRW 1.290,00 | KRW 1.200,00 | 36,27K |
| 2026-09-11 | KRW 1.276,00 | -0,23 % | KRW 1.295,00 | KRW 1.295,00 | KRW 1.249,00 | 80,85K |
| 2026-09-10 | KRW 1.279,00 | -4,34 % | KRW 1.326,00 | KRW 1.345,00 | KRW 1.268,00 | 103,70K |
| 2026-09-09 | KRW 1.337,00 | +11,79 % | KRW 1.196,00 | KRW 1.490,00 | KRW 1.190,00 | 1,54M |
| 2026-09-08 | KRW 1.196,00 | -3,55 % | KRW 1.227,00 | KRW 1.240,00 | KRW 1.196,00 | 45,42K |
| 2026-09-07 | KRW 1.240,00 | +5,35 % | KRW 1.179,00 | KRW 1.242,00 | KRW 1.169,00 | 121,48K |
| 2026-09-04 | KRW 1.177,00 | -1,09 % | KRW 1.200,00 | KRW 1.215,00 | KRW 1.175,00 | 48,20K |
| 2026-09-03 | KRW 1.190,00 | -0,58 % | KRW 1.197,00 | KRW 1.224,00 | KRW 1.150,00 | 26,11K |
| 2026-09-02 | KRW 1.197,00 | -1,72 % | KRW 1.207,00 | KRW 1.280,00 | KRW 1.197,00 | 88,94K |
| 2026-09-01 | KRW 1.218,00 | +2,96 % | KRW 1.185,00 | KRW 1.278,00 | KRW 1.156,00 | 192,25K |
| 2026-08-31 | KRW 1.183,00 | -2,23 % | KRW 1.207,00 | KRW 1.210,00 | KRW 1.152,00 | 28,82K |
| 2026-08-28 | KRW 1.210,00 | -7,63 % | KRW 1.292,00 | KRW 1.292,00 | KRW 1.202,00 | 90,48K |
| 2026-08-27 | KRW 1.310,00 | +9,90 % | KRW 1.210,00 | KRW 1.330,00 | KRW 1.190,00 | 267,77K |
| 2026-08-26 | KRW 1.192,00 | +0,85 % | KRW 1.182,00 | KRW 1.205,00 | KRW 1.119,00 | 114,17K |
| 2026-08-25 | KRW 1.182,00 | -4,75 % | KRW 1.278,00 | KRW 1.280,00 | KRW 1.049,00 | 168,84K |
| 2026-08-24 | KRW 1.241,00 | -9,68 % | KRW 1.400,00 | KRW 1.401,00 | KRW 1.240,00 | 122,95K |
| 2026-08-21 | KRW 1.374,00 | +4,41 % | KRW 1.316,00 | KRW 1.472,00 | KRW 1.281,00 | 187,14K |
| 2026-08-20 | KRW 1.316,00 | +0,46 % | KRW 1.310,00 | KRW 1.316,00 | KRW 1.281,00 | 16,25K |
| 2026-08-19 | KRW 1.310,00 | -4,03 % | KRW 1.365,00 | KRW 1.365,00 | KRW 1.295,00 | 53,57K |
| 2026-08-18 | KRW 1.365,00 | -3,05 % | KRW 1.410,00 | KRW 1.428,00 | KRW 1.325,00 | 88,77K |
| 2026-08-14 | KRW 1.408,00 | +1,88 % | KRW 1.382,00 | KRW 1.431,00 | KRW 1.370,00 | 47,90K |
| 2026-08-13 | KRW 1.382,00 | -1,36 % | KRW 1.401,00 | KRW 1.431,00 | KRW 1.361,00 | 60,84K |
| 2026-08-12 | KRW 1.401,00 | +2,04 % | KRW 1.363,00 | KRW 1.464,00 | KRW 1.316,00 | 99,13K |
| 2026-08-11 | KRW 1.373,00 | -2,62 % | KRW 1.410,00 | KRW 1.479,00 | KRW 1.305,00 | 194,44K |
| 2026-08-10 | KRW 1.410,00 | -0,49 % | KRW 1.417,00 | KRW 1.516,00 | KRW 1.375,00 | 97,04K |
| 2026-08-07 | KRW 1.417,00 | +3,28 % | KRW 1.372,00 | KRW 1.470,00 | KRW 1.358,00 | 61,09K |
| 2026-08-06 | KRW 1.372,00 | -3,31 % | KRW 1.405,00 | KRW 1.447,00 | KRW 1.335,00 | 94,19K |
| 2026-08-05 | KRW 1.419,00 | +0,57 % | KRW 1.400,00 | KRW 1.453,00 | KRW 1.350,00 | 123,47K |
| 2026-08-04 | KRW 1.411,00 | -9,32 % | KRW 1.510,00 | KRW 1.512,00 | KRW 1.390,00 | 149,22K |
| 2026-08-03 | KRW 1.556,00 | +16,21 % | KRW 1.342,00 | KRW 1.580,00 | KRW 1.342,00 | 162,34K |
| 2026-07-31 | KRW 1.339,00 | +3,56 % | KRW 1.291,00 | KRW 1.364,00 | KRW 1.251,00 | 67,54K |
| 2026-07-30 | KRW 1.293,00 | -2,93 % | KRW 1.332,00 | KRW 1.365,00 | KRW 1.230,00 | 95,26K |
| 2026-07-29 | KRW 1.332,00 | -8,77 % | KRW 1.460,00 | KRW 1.517,00 | KRW 1.319,00 | 183,53K |
| 2026-07-28 | KRW 1.460,00 | -5,26 % | KRW 1.541,00 | KRW 1.560,00 | KRW 1.351,00 | 143,99K |
| 2026-07-27 | KRW 1.541,00 | -5,52 % | KRW 1.631,00 | KRW 1.631,00 | KRW 1.531,00 | 128,95K |
| 2026-07-24 | KRW 1.631,00 | -3,72 % | KRW 1.676,00 | KRW 1.760,00 | KRW 1.541,00 | 286,32K |
| 2026-07-23 | KRW 1.694,00 | +19,30 % | KRW 1.422,00 | KRW 1.790,00 | KRW 1.420,00 | 552,74K |
| 2026-07-22 | KRW 1.420,00 | +1,79 % | KRW 1.345,00 | KRW 1.479,00 | KRW 1.301,00 | 324,84K |
| 2026-07-21 | KRW 1.395,00 | +2,57 % | KRW 1.390,00 | KRW 1.528,00 | KRW 1.313,00 | 494,59K |
| 2026-07-20 | KRW 1.360,00 | +16,74 % | KRW 1.200,00 | KRW 1.513,00 | KRW 1.200,00 | 2,04M |
| 2026-07-16 | KRW 1.165,00 | +24,60 % | KRW 969,00 | KRW 1.197,00 | KRW 910,00 | 782,48K |
| 2026-07-15 | KRW 935,00 | +2,30 % | KRW 902,00 | KRW 981,00 | KRW 902,00 | 145,52K |
| 2026-07-14 | KRW 914,00 | -11,00 % | KRW 1.027,00 | KRW 1.042,00 | KRW 914,00 | 290,60K |
| 2026-07-13 | KRW 1.027,00 | -6,64 % | KRW 1.078,00 | KRW 1.102,00 | KRW 1.018,00 | 192,07K |
| 2026-07-10 | KRW 1.100,00 | -2,31 % | KRW 1.128,00 | KRW 1.155,00 | KRW 1.077,00 | 117,59K |
| 2026-07-09 | KRW 1.126,00 | -0,18 % | KRW 1.150,00 | KRW 1.150,00 | KRW 1.107,00 | 18,74K |
| 2026-07-08 | KRW 1.128,00 | -2,84 % | KRW 1.157,00 | KRW 1.179,00 | KRW 1.100,00 | 80,80K |
| 2026-07-07 | KRW 1.161,00 | -0,94 % | KRW 1.172,00 | KRW 1.230,00 | KRW 1.114,00 | 240,56K |
| 2026-07-06 | KRW 1.172,00 | -21,61 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.157,00 | 451,11K |
| 2026-07-03 | KRW 1.495,00 | 0,00 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.495,00 | 0 |
| 2026-07-02 | KRW 1.495,00 | 0,00 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.495,00 | 0 |
| 2026-07-01 | KRW 1.495,00 | 0,00 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.495,00 | 0 |
| 2026-06-30 | KRW 1.495,00 | 0,00 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.495,00 | 0 |
| 2026-06-29 | KRW 1.495,00 | 0,00 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.495,00 | 0 |
| 2026-06-26 | KRW 1.495,00 | 0,00 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.495,00 | 0 |
| 2026-06-25 | KRW 1.495,00 | 0,00 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.495,00 | 0 |
| 2026-06-24 | KRW 1.495,00 | 0,00 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.495,00 | 0 |
| 2026-06-23 | KRW 1.495,00 | 0,00 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.495,00 | 0 |
| 2026-06-22 | KRW 1.495,00 | 0,00 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.495,00 | 0 |
| 2026-06-19 | KRW 1.495,00 | 0,00 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.495,00 | 0 |
| 2026-06-18 | KRW 1.495,00 | +4,91 % | KRW 1.420,00 | KRW 1.685,00 | KRW 1.355,00 | 689,91K |
| 2026-06-17 | KRW 1.425,00 | +14,00 % | KRW 1.260,00 | KRW 1.590,00 | KRW 1.150,00 | 829,53K |
| 2026-06-16 | KRW 1.250,00 | -4,94 % | KRW 1.335,00 | KRW 1.450,00 | KRW 1.250,00 | 192,94K |
| 2026-06-15 | KRW 1.315,00 | -11,15 % | KRW 1.615,00 | KRW 1.620,00 | KRW 1.290,00 | 215,91K |
| 2026-06-12 | KRW 1.480,00 | +6,47 % | KRW 1.390,00 | KRW 1.550,00 | KRW 1.350,00 | 99,74K |
| 2026-06-11 | KRW 1.390,00 | +5,70 % | KRW 1.315,00 | KRW 1.410,00 | KRW 1.250,00 | 119,33K |
| 2026-06-10 | KRW 1.315,00 | +3,54 % | KRW 1.270,00 | KRW 1.435,00 | KRW 1.260,00 | 27 |
| 2026-06-09 | KRW 1.270,00 | +4,53 % | KRW 1.230,00 | KRW 1.360,00 | KRW 1.215,00 | 159,59K |
| 2026-06-08 | KRW 1.215,00 | -17,63 % | KRW 1.410,00 | KRW 1.495,00 | KRW 1.150,00 | 381,65K |
| 2026-06-05 | KRW 1.475,00 | -3,28 % | KRW 1.525,00 | KRW 1.695,00 | KRW 1.470,00 | 206,76K |
| 2026-06-04 | KRW 1.525,00 | -3,17 % | KRW 1.575,00 | KRW 1.605,00 | KRW 1.505,00 | 49,16K |
| 2026-06-02 | KRW 1.575,00 | -1,25 % | KRW 1.460,00 | KRW 1.730,00 | KRW 1.460,00 | 226,29K |
| 2026-06-01 | KRW 1.595,00 | -8,60 % | KRW 1.745,00 | KRW 1.755,00 | KRW 1.585,00 | 182,11K |
| 2026-05-29 | KRW 1.745,00 | -6,93 % | KRW 1.880,00 | KRW 1.900,00 | KRW 1.695,00 | 240,31K |
| 2026-05-28 | KRW 1.875,00 | -5,78 % | KRW 1.990,00 | KRW 1.995,00 | KRW 1.835,00 | 248,65K |
| 2026-05-27 | KRW 1.990,00 | -1,49 % | KRW 2.025,00 | KRW 2.030,00 | KRW 1.825,00 | 231,20K |
| 2026-05-26 | KRW 2.020,00 | -4,94 % | KRW 2.125,00 | KRW 2.130,00 | KRW 2.015,00 | 167,97K |
| 2026-05-22 | KRW 2.125,00 | +2,16 % | KRW 2.080,00 | KRW 2.195,00 | KRW 2.050,00 | 98,95K |