SNT MOTIV CO., LTD 064960
KRX · Südkorea · Produzierendes Gewerbe
KRW 26.650,00+250,00 (+0,95 %)
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 26.650,00 | +0,95 % | KRW 26.450,00 | KRW 26.850,00 | KRW 26.350,00 | 46,97K |
| 2026-09-30 | KRW 26.400,00 | -1,68 % | KRW 27.000,00 | KRW 27.050,00 | KRW 26.200,00 | 57,65K |
| 2026-09-29 | KRW 26.850,00 | -2,01 % | KRW 26.950,00 | KRW 27.000,00 | KRW 26.150,00 | 81,78K |
| 2026-09-28 | KRW 27.400,00 | +7,45 % | KRW 25.650,00 | KRW 28.450,00 | KRW 25.600,00 | 264,44K |
| 2026-09-23 | KRW 25.500,00 | +0,20 % | KRW 25.550,00 | KRW 25.700,00 | KRW 25.350,00 | 23,25K |
| 2026-09-22 | KRW 25.450,00 | -0,39 % | KRW 25.700,00 | KRW 25.850,00 | KRW 25.150,00 | 72,73K |
| 2026-09-21 | KRW 25.550,00 | -0,97 % | KRW 26.000,00 | KRW 26.000,00 | KRW 25.500,00 | 46,50K |
| 2026-09-18 | KRW 25.800,00 | -1,53 % | KRW 26.400,00 | KRW 26.500,00 | KRW 25.800,00 | 36,85K |
| 2026-09-17 | KRW 26.200,00 | +0,38 % | KRW 26.150,00 | KRW 26.400,00 | KRW 25.850,00 | 27,02K |
| 2026-09-16 | KRW 26.100,00 | 0,00 % | KRW 26.350,00 | KRW 26.350,00 | KRW 25.800,00 | 35,75K |
| 2026-09-15 | KRW 26.100,00 | -1,32 % | KRW 26.600,00 | KRW 26.750,00 | KRW 26.050,00 | 29,50K |
| 2026-09-14 | KRW 26.450,00 | -1,49 % | KRW 26.450,00 | KRW 26.700,00 | KRW 26.350,00 | 25,74K |
| 2026-09-11 | KRW 26.850,00 | 0,00 % | KRW 26.200,00 | KRW 27.050,00 | KRW 26.200,00 | 36,41K |
| 2026-09-10 | KRW 26.850,00 | +2,68 % | KRW 26.100,00 | KRW 26.850,00 | KRW 25.850,00 | 76,65K |
| 2026-09-09 | KRW 26.150,00 | +0,38 % | KRW 26.150,00 | KRW 26.350,00 | KRW 25.900,00 | 62,05K |
| 2026-09-08 | KRW 26.050,00 | -2,80 % | KRW 26.900,00 | KRW 26.950,00 | KRW 26.050,00 | 41,50K |
| 2026-09-07 | KRW 26.800,00 | +2,10 % | KRW 26.450,00 | KRW 27.100,00 | KRW 26.200,00 | 35,64K |
| 2026-09-04 | KRW 26.250,00 | -2,05 % | KRW 27.100,00 | KRW 27.100,00 | KRW 26.250,00 | 41,97K |
| 2026-09-03 | KRW 26.800,00 | +4,28 % | KRW 25.900,00 | KRW 27.200,00 | KRW 25.900,00 | 93,50K |
| 2026-09-02 | KRW 25.700,00 | -3,38 % | KRW 26.350,00 | KRW 26.350,00 | KRW 25.650,00 | 60,57K |
| 2026-09-01 | KRW 26.600,00 | +2,11 % | KRW 26.550,00 | KRW 28.650,00 | KRW 26.300,00 | 67,05K |
| 2026-08-31 | KRW 26.050,00 | +0,77 % | KRW 25.800,00 | KRW 26.350,00 | KRW 25.400,00 | 402,15K |
| 2026-08-28 | KRW 25.850,00 | +0,58 % | KRW 25.700,00 | KRW 25.950,00 | KRW 25.150,00 | 68,37K |
| 2026-08-27 | KRW 25.700,00 | -2,28 % | KRW 26.600,00 | KRW 26.600,00 | KRW 25.550,00 | 68,97K |
| 2026-08-26 | KRW 26.300,00 | -0,75 % | KRW 26.450,00 | KRW 26.950,00 | KRW 26.100,00 | 41,65K |
| 2026-08-25 | KRW 26.500,00 | +0,19 % | KRW 26.450,00 | KRW 26.850,00 | KRW 25.950,00 | 67,20K |
| 2026-08-24 | KRW 26.450,00 | +1,34 % | KRW 26.450,00 | KRW 26.700,00 | KRW 26.000,00 | 57,39K |
| 2026-08-21 | KRW 26.100,00 | -3,33 % | KRW 26.750,00 | KRW 26.750,00 | KRW 26.100,00 | 48,64K |
| 2026-08-20 | KRW 27.000,00 | 0,00 % | KRW 27.100,00 | KRW 27.400,00 | KRW 26.750,00 | 75,88K |
| 2026-08-19 | KRW 27.000,00 | -3,74 % | KRW 27.700,00 | KRW 27.800,00 | KRW 26.950,00 | 69,69K |
| 2026-08-18 | KRW 28.050,00 | -1,41 % | KRW 28.550,00 | KRW 28.650,00 | KRW 27.750,00 | 129,55K |
| 2026-08-14 | KRW 28.450,00 | +3,08 % | KRW 27.550,00 | KRW 29.000,00 | KRW 27.550,00 | 86,19K |
| 2026-08-13 | KRW 27.600,00 | -0,54 % | KRW 28.050,00 | KRW 28.200,00 | KRW 27.300,00 | 66,19K |
| 2026-08-12 | KRW 27.750,00 | -0,54 % | KRW 27.950,00 | KRW 28.200,00 | KRW 27.550,00 | 64,08K |
| 2026-08-11 | KRW 27.900,00 | 0,00 % | KRW 27.600,00 | KRW 28.450,00 | KRW 27.600,00 | 43,29K |
| 2026-08-10 | KRW 27.900,00 | +2,01 % | KRW 27.350,00 | KRW 28.000,00 | KRW 26.850,00 | 47,06K |
| 2026-08-07 | KRW 27.350,00 | +0,37 % | KRW 27.300,00 | KRW 27.750,00 | KRW 26.750,00 | 53,44K |
| 2026-08-06 | KRW 27.250,00 | +0,18 % | KRW 27.300,00 | KRW 27.750,00 | KRW 26.900,00 | 40,99K |
| 2026-08-05 | KRW 27.200,00 | -0,37 % | KRW 27.450,00 | KRW 27.850,00 | KRW 27.050,00 | 71,82K |
| 2026-08-04 | KRW 27.300,00 | +2,44 % | KRW 26.500,00 | KRW 27.500,00 | KRW 26.450,00 | 41,47K |
| 2026-08-03 | KRW 26.650,00 | +0,57 % | KRW 26.650,00 | KRW 27.300,00 | KRW 26.300,00 | 54,21K |
| 2026-07-31 | KRW 26.500,00 | +4,54 % | KRW 25.850,00 | KRW 26.750,00 | KRW 25.300,00 | 81,54K |
| 2026-07-30 | KRW 25.350,00 | +2,84 % | KRW 24.100,00 | KRW 25.950,00 | KRW 24.100,00 | 100,28K |
| 2026-07-29 | KRW 24.650,00 | -3,33 % | KRW 25.550,00 | KRW 26.100,00 | KRW 24.150,00 | 144,41K |
| 2026-07-28 | KRW 25.500,00 | -5,56 % | KRW 26.700,00 | KRW 27.050,00 | KRW 25.350,00 | 85,35K |
| 2026-07-27 | KRW 27.000,00 | +2,47 % | KRW 27.050,00 | KRW 27.550,00 | KRW 26.600,00 | 78,03K |
| 2026-07-24 | KRW 26.350,00 | -3,48 % | KRW 26.850,00 | KRW 27.200,00 | KRW 26.350,00 | 64,32K |
| 2026-07-23 | KRW 27.300,00 | +5,81 % | KRW 26.050,00 | KRW 27.400,00 | KRW 25.900,00 | 56,61K |
| 2026-07-22 | KRW 25.800,00 | +1,38 % | KRW 25.950,00 | KRW 26.850,00 | KRW 25.550,00 | 46,30K |
| 2026-07-21 | KRW 25.450,00 | +2,62 % | KRW 24.700,00 | KRW 25.600,00 | KRW 24.550,00 | 47,02K |
| 2026-07-20 | KRW 24.800,00 | -3,69 % | KRW 25.350,00 | KRW 25.700,00 | KRW 24.750,00 | 47,06K |
| 2026-07-16 | KRW 25.750,00 | -2,46 % | KRW 26.200,00 | KRW 26.400,00 | KRW 25.400,00 | 105,38K |
| 2026-07-15 | KRW 26.400,00 | +1,93 % | KRW 26.300,00 | KRW 26.550,00 | KRW 25.900,00 | 52,30K |
| 2026-07-14 | KRW 25.900,00 | -0,77 % | KRW 25.700,00 | KRW 26.300,00 | KRW 25.400,00 | 57,62K |
| 2026-07-13 | KRW 26.100,00 | -1,14 % | KRW 26.650,00 | KRW 27.100,00 | KRW 25.900,00 | 56,81K |
| 2026-07-10 | KRW 26.400,00 | +4,35 % | KRW 25.350,00 | KRW 27.000,00 | KRW 25.350,00 | 64,48K |
| 2026-07-09 | KRW 25.300,00 | -3,25 % | KRW 26.100,00 | KRW 26.950,00 | KRW 25.050,00 | 61,68K |
| 2026-07-08 | KRW 26.150,00 | -0,19 % | KRW 25.950,00 | KRW 27.300,00 | KRW 25.950,00 | 56,73K |
| 2026-07-07 | KRW 26.200,00 | -3,14 % | KRW 26.350,00 | KRW 27.000,00 | KRW 25.600,00 | 61,35K |
| 2026-07-06 | KRW 27.050,00 | +2,08 % | KRW 26.550,00 | KRW 27.400,00 | KRW 26.400,00 | 65,68K |
| 2026-07-03 | KRW 26.500,00 | +0,95 % | KRW 26.700,00 | KRW 26.750,00 | KRW 25.650,00 | 43,91K |
| 2026-07-02 | KRW 26.250,00 | -2,60 % | KRW 26.500,00 | KRW 27.050,00 | KRW 26.100,00 | 46,61K |
| 2026-07-01 | KRW 26.950,00 | +4,05 % | KRW 26.100,00 | KRW 27.050,00 | KRW 26.100,00 | 47,05K |
| 2026-06-30 | KRW 25.900,00 | -3,54 % | KRW 26.900,00 | KRW 26.900,00 | KRW 25.850,00 | 49,03K |
| 2026-06-29 | KRW 26.850,00 | +3,47 % | KRW 25.550,00 | KRW 27.000,00 | KRW 25.250,00 | 40,31K |
| 2026-06-26 | KRW 25.950,00 | -4,42 % | KRW 26.800,00 | KRW 26.800,00 | KRW 25.200,00 | 72,62K |
| 2026-06-25 | KRW 27.150,00 | +1,12 % | KRW 26.850,00 | KRW 27.500,00 | KRW 26.700,00 | 75,11K |
| 2026-06-24 | KRW 26.850,00 | +1,51 % | KRW 26.300,00 | KRW 27.000,00 | KRW 26.200,00 | 71,17K |
| 2026-06-23 | KRW 26.450,00 | -6,04 % | KRW 28.300,00 | KRW 28.400,00 | KRW 26.450,00 | 67,43K |
| 2026-06-22 | KRW 28.150,00 | -2,26 % | KRW 28.100,00 | KRW 28.800,00 | KRW 27.700,00 | 54,00K |
| 2026-06-19 | KRW 28.800,00 | -3,52 % | KRW 30.050,00 | KRW 30.400,00 | KRW 28.150,00 | 73,13K |
| 2026-06-18 | KRW 29.850,00 | -3,24 % | KRW 31.100,00 | KRW 31.100,00 | KRW 29.800,00 | 39,90K |
| 2026-06-17 | KRW 30.850,00 | +0,49 % | KRW 30.850,00 | KRW 31.800,00 | KRW 30.550,00 | 30,90K |
| 2026-06-16 | KRW 30.700,00 | -1,29 % | KRW 31.700,00 | KRW 31.850,00 | KRW 30.500,00 | 56,10K |
| 2026-06-15 | KRW 31.100,00 | +4,01 % | KRW 31.350,00 | KRW 31.950,00 | KRW 30.750,00 | 68,52K |
| 2026-06-12 | KRW 29.900,00 | +3,46 % | KRW 29.900,00 | KRW 30.850,00 | KRW 29.500,00 | 85,77K |
| 2026-06-11 | KRW 28.900,00 | +3,96 % | KRW 27.700,00 | KRW 30.000,00 | KRW 27.300,00 | 142,78K |
| 2026-06-10 | KRW 27.800,00 | -1,07 % | KRW 27.550,00 | KRW 28.700,00 | KRW 27.250,00 | 10 |
| 2026-06-09 | KRW 28.100,00 | +4,27 % | KRW 27.200,00 | KRW 28.750,00 | KRW 27.200,00 | 56,18K |
| 2026-06-08 | KRW 26.950,00 | -5,93 % | KRW 27.200,00 | KRW 27.900,00 | KRW 26.650,00 | 109,00K |
| 2026-06-05 | KRW 28.650,00 | -0,35 % | KRW 28.800,00 | KRW 28.900,00 | KRW 27.800,00 | 74,03K |
| 2026-06-04 | KRW 28.750,00 | -1,88 % | KRW 29.250,00 | KRW 29.250,00 | KRW 28.550,00 | 57,19K |
| 2026-06-02 | KRW 29.300,00 | -0,68 % | KRW 29.300,00 | KRW 29.600,00 | KRW 28.350,00 | 74,31K |
| 2026-06-01 | KRW 29.500,00 | -1,34 % | KRW 29.700,00 | KRW 30.500,00 | KRW 29.500,00 | 76,32K |
| 2026-05-29 | KRW 29.900,00 | -2,92 % | KRW 31.100,00 | KRW 31.100,00 | KRW 29.850,00 | 83,77K |
| 2026-05-28 | KRW 30.800,00 | -2,99 % | KRW 31.750,00 | KRW 31.950,00 | KRW 29.550,00 | 111,52K |
| 2026-05-27 | KRW 31.750,00 | -2,16 % | KRW 32.600,00 | KRW 32.700,00 | KRW 31.150,00 | 110,64K |
| 2026-05-26 | KRW 32.450,00 | -2,84 % | KRW 33.400,00 | KRW 33.650,00 | KRW 32.400,00 | 76,44K |
| 2026-05-22 | KRW 33.400,00 | +0,91 % | KRW 32.900,00 | KRW 33.650,00 | KRW 32.250,00 | 112,94K |
| 2026-05-21 | KRW 33.100,00 | +11,26 % | KRW 30.500,00 | KRW 33.400,00 | KRW 30.300,00 | 188,83K |