Sejin T.S Co., Ltd. 067770
KRX · Südkorea · Elektronische Technologie
KRW 1.031,00+123,00 (+13,55 %)
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 1.031,00 | +13,55 % | KRW 909,00 | KRW 1.059,00 | KRW 908,00 | 108,87K |
| 2026-10-01 | KRW 908,00 | 0,00 % | KRW 908,00 | KRW 908,00 | KRW 856,00 | 176,26K |
| 2026-09-30 | KRW 908,00 | -13,44 % | KRW 1.035,00 | KRW 1.035,00 | KRW 908,00 | 291,48K |
| 2026-09-29 | KRW 1.049,00 | -33,18 % | KRW 999,00 | KRW 1.312,00 | KRW 999,00 | 883,26K |
| 2026-09-28 | KRW 1.570,00 | 0,00 % | KRW 1.570,00 | KRW 1.570,00 | KRW 1.570,00 | 0 |
| 2026-09-23 | KRW 1.570,00 | -7,65 % | KRW 1.398,00 | KRW 1.742,00 | KRW 1.252,00 | 549,71K |
| 2026-09-22 | KRW 1.700,00 | -29,90 % | KRW 2.420,00 | KRW 2.500,00 | KRW 1.700,00 | 167,91K |
| 2026-09-21 | KRW 2.425,00 | -2,61 % | KRW 2.470,00 | KRW 2.510,00 | KRW 2.385,00 | 63,97K |
| 2026-09-18 | KRW 2.490,00 | -1,39 % | KRW 2.570,00 | KRW 2.605,00 | KRW 2.380,00 | 103,48K |
| 2026-09-17 | KRW 2.525,00 | +9,07 % | KRW 2.375,00 | KRW 2.530,00 | KRW 2.290,00 | 130,81K |
| 2026-09-16 | KRW 2.315,00 | -2,73 % | KRW 2.260,00 | KRW 2.430,00 | KRW 2.070,00 | 127,83K |
| 2026-09-15 | KRW 2.380,00 | -3,84 % | KRW 2.455,00 | KRW 2.460,00 | KRW 2.350,00 | 37,31K |
| 2026-09-14 | KRW 2.475,00 | -1,20 % | KRW 2.435,00 | KRW 2.510,00 | KRW 2.435,00 | 18,40K |
| 2026-09-11 | KRW 2.505,00 | +0,80 % | KRW 2.465,00 | KRW 2.515,00 | KRW 2.445,00 | 10,17K |
| 2026-09-10 | KRW 2.485,00 | -1,00 % | KRW 2.510,00 | KRW 2.565,00 | KRW 2.465,00 | 31,45K |
| 2026-09-09 | KRW 2.510,00 | -4,02 % | KRW 2.650,00 | KRW 2.665,00 | KRW 2.500,00 | 56,82K |
| 2026-09-08 | KRW 2.615,00 | +0,58 % | KRW 2.645,00 | KRW 2.685,00 | KRW 2.520,00 | 43,01K |
| 2026-09-07 | KRW 2.600,00 | -3,53 % | KRW 2.735,00 | KRW 2.735,00 | KRW 2.600,00 | 57,38K |
| 2026-09-04 | KRW 2.695,00 | -3,06 % | KRW 2.835,00 | KRW 2.840,00 | KRW 2.690,00 | 55,67K |
| 2026-09-03 | KRW 2.780,00 | -2,63 % | KRW 2.900,00 | KRW 2.900,00 | KRW 2.740,00 | 43,00K |
| 2026-09-02 | KRW 2.855,00 | +2,88 % | KRW 2.815,00 | KRW 2.875,00 | KRW 2.700,00 | 68,93K |
| 2026-09-01 | KRW 2.775,00 | +2,02 % | KRW 2.855,00 | KRW 2.870,00 | KRW 2.725,00 | 48,49K |
| 2026-08-31 | KRW 2.720,00 | +1,12 % | KRW 2.735,00 | KRW 2.755,00 | KRW 2.605,00 | 44,56K |
| 2026-08-28 | KRW 2.690,00 | +1,51 % | KRW 2.730,00 | KRW 2.730,00 | KRW 2.570,00 | 16,08K |
| 2026-08-27 | KRW 2.650,00 | +1,53 % | KRW 2.615,00 | KRW 2.680,00 | KRW 2.550,00 | 33,59K |
| 2026-08-26 | KRW 2.610,00 | -4,92 % | KRW 2.675,00 | KRW 2.700,00 | KRW 2.555,00 | 62,15K |
| 2026-08-25 | KRW 2.745,00 | +9,15 % | KRW 2.530,00 | KRW 2.780,00 | KRW 2.405,00 | 187,30K |
| 2026-08-24 | KRW 2.515,00 | -3,27 % | KRW 2.595,00 | KRW 2.595,00 | KRW 2.390,00 | 83,16K |
| 2026-08-21 | KRW 2.600,00 | +4,42 % | KRW 2.510,00 | KRW 2.620,00 | KRW 2.380,00 | 119,50K |
| 2026-08-20 | KRW 2.490,00 | +4,18 % | KRW 2.425,00 | KRW 2.495,00 | KRW 2.380,00 | 32,33K |
| 2026-08-19 | KRW 2.390,00 | +0,21 % | KRW 2.390,00 | KRW 2.410,00 | KRW 2.335,00 | 99,40K |
| 2026-08-18 | KRW 2.385,00 | +2,14 % | KRW 2.335,00 | KRW 2.450,00 | KRW 2.325,00 | 78,83K |
| 2026-08-14 | KRW 2.335,00 | +1,30 % | KRW 2.240,00 | KRW 2.350,00 | KRW 2.215,00 | 30,51K |
| 2026-08-13 | KRW 2.305,00 | -6,30 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.270,00 | 47,39K |
| 2026-08-12 | KRW 2.460,00 | +5,35 % | KRW 2.340,00 | KRW 2.490,00 | KRW 2.335,00 | 77,75K |
| 2026-08-11 | KRW 2.335,00 | +0,43 % | KRW 2.280,00 | KRW 2.430,00 | KRW 2.280,00 | 140,26K |
| 2026-08-10 | KRW 2.325,00 | +1,09 % | KRW 2.300,00 | KRW 2.365,00 | KRW 2.200,00 | 82,46K |
| 2026-08-07 | KRW 2.300,00 | +1,77 % | KRW 2.275,00 | KRW 2.380,00 | KRW 2.200,00 | 188,22K |
| 2026-08-06 | KRW 2.260,00 | +1,35 % | KRW 2.230,00 | KRW 2.385,00 | KRW 2.180,00 | 151,45K |
| 2026-08-05 | KRW 2.230,00 | +4,94 % | KRW 2.200,00 | KRW 2.250,00 | KRW 2.115,00 | 85,87K |
| 2026-08-04 | KRW 2.125,00 | +0,71 % | KRW 2.140,00 | KRW 2.275,00 | KRW 2.030,00 | 167,07K |
| 2026-08-03 | KRW 2.110,00 | +23,32 % | KRW 2.190,00 | KRW 2.190,00 | KRW 1.906,00 | 542,30K |
| 2026-07-31 | KRW 1.711,00 | +3,95 % | KRW 1.521,00 | KRW 1.805,00 | KRW 1.521,00 | 50,31K |
| 2026-07-30 | KRW 1.646,00 | -5,40 % | KRW 1.690,00 | KRW 1.690,00 | KRW 1.520,00 | 63,46K |
| 2026-07-29 | KRW 1.740,00 | -6,45 % | KRW 1.788,00 | KRW 1.859,00 | KRW 1.684,00 | 9,63K |
| 2026-07-28 | KRW 1.860,00 | -2,11 % | KRW 1.899,00 | KRW 1.899,00 | KRW 1.768,00 | 11,49K |
| 2026-07-27 | KRW 1.900,00 | -4,04 % | KRW 1.979,00 | KRW 1.979,00 | KRW 1.801,00 | 47,46K |
| 2026-07-24 | KRW 1.980,00 | +9,94 % | KRW 1.780,00 | KRW 2.040,00 | KRW 1.770,00 | 108,75K |
| 2026-07-23 | KRW 1.801,00 | -1,21 % | KRW 1.823,00 | KRW 1.840,00 | KRW 1.703,00 | 111,24K |
| 2026-07-22 | KRW 1.823,00 | +2,94 % | KRW 1.771,00 | KRW 1.980,00 | KRW 1.738,00 | 198,67K |
| 2026-07-21 | KRW 1.771,00 | -8,19 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.353,00 | 593,14K |
| 2026-07-20 | KRW 1.929,00 | -5,67 % | KRW 2.060,00 | KRW 2.260,00 | KRW 1.929,00 | 313,28K |
| 2026-07-16 | KRW 2.045,00 | -2,62 % | KRW 2.100,00 | KRW 2.155,00 | KRW 1.933,00 | 37,85K |
| 2026-07-15 | KRW 2.100,00 | +4,48 % | KRW 2.010,00 | KRW 2.130,00 | KRW 2.010,00 | 7,78K |
| 2026-07-14 | KRW 2.010,00 | -6,07 % | KRW 2.140,00 | KRW 2.140,00 | KRW 2.010,00 | 52,57K |
| 2026-07-13 | KRW 2.140,00 | +6,20 % | KRW 2.015,00 | KRW 2.220,00 | KRW 2.000,00 | 49,37K |
| 2026-07-10 | KRW 2.015,00 | -3,36 % | KRW 2.070,00 | KRW 2.135,00 | KRW 1.980,00 | 53,25K |
| 2026-07-09 | KRW 2.085,00 | -1,42 % | KRW 2.115,00 | KRW 2.220,00 | KRW 1.961,00 | 15,83K |
| 2026-07-08 | KRW 2.115,00 | -1,40 % | KRW 2.130,00 | KRW 2.165,00 | KRW 2.050,00 | 21,07K |
| 2026-07-07 | KRW 2.145,00 | +1,66 % | KRW 2.150,00 | KRW 2.270,00 | KRW 2.070,00 | 151,94K |
| 2026-07-06 | KRW 2.110,00 | -1,17 % | KRW 2.135,00 | KRW 2.290,00 | KRW 2.060,00 | 191,46K |
| 2026-07-03 | KRW 2.135,00 | +10,34 % | KRW 1.858,00 | KRW 2.245,00 | KRW 1.858,00 | 154,26K |
| 2026-07-02 | KRW 1.935,00 | +12,04 % | KRW 1.761,00 | KRW 2.090,00 | KRW 1.727,00 | 74,01K |
| 2026-07-01 | KRW 1.727,00 | +15,13 % | KRW 1.536,00 | KRW 1.950,00 | KRW 1.479,00 | 283,88K |
| 2026-06-30 | KRW 1.500,00 | 0,00 % | KRW 1.515,00 | KRW 1.555,00 | KRW 1.479,00 | 10,49K |
| 2026-06-29 | KRW 1.500,00 | +1,28 % | KRW 1.481,00 | KRW 1.600,00 | KRW 1.405,00 | 23,99K |
| 2026-06-26 | KRW 1.481,00 | -6,86 % | KRW 1.532,00 | KRW 1.620,00 | KRW 1.380,00 | 27,83K |
| 2026-06-25 | KRW 1.590,00 | -2,45 % | KRW 1.632,00 | KRW 1.648,00 | KRW 1.583,00 | 9,17K |
| 2026-06-24 | KRW 1.630,00 | +7,17 % | KRW 1.521,00 | KRW 1.670,00 | KRW 1.520,00 | 23,10K |
| 2026-06-23 | KRW 1.521,00 | -6,92 % | KRW 1.590,00 | KRW 1.624,00 | KRW 1.521,00 | 44,29K |
| 2026-06-22 | KRW 1.634,00 | -4,05 % | KRW 1.685,00 | KRW 1.698,00 | KRW 1.610,00 | 11,20K |
| 2026-06-19 | KRW 1.703,00 | -1,73 % | KRW 1.746,00 | KRW 1.746,00 | KRW 1.654,00 | 6,37K |
| 2026-06-18 | KRW 1.733,00 | -0,40 % | KRW 1.740,00 | KRW 1.870,00 | KRW 1.731,00 | 11,55K |
| 2026-06-17 | KRW 1.740,00 | +1,52 % | KRW 1.715,00 | KRW 1.767,00 | KRW 1.691,00 | 34,15K |
| 2026-06-16 | KRW 1.714,00 | +0,76 % | KRW 1.710,00 | KRW 1.890,00 | KRW 1.710,00 | 35,80K |
| 2026-06-15 | KRW 1.701,00 | +0,71 % | KRW 1.800,00 | KRW 1.851,00 | KRW 1.700,00 | 28,43K |
| 2026-06-12 | KRW 1.689,00 | +0,18 % | KRW 1.695,00 | KRW 1.854,00 | KRW 1.681,00 | 45,42K |
| 2026-06-11 | KRW 1.686,00 | -2,60 % | KRW 1.700,00 | KRW 1.736,00 | KRW 1.600,00 | 20,90K |
| 2026-06-10 | KRW 1.731,00 | -2,42 % | KRW 1.774,00 | KRW 1.810,00 | KRW 1.714,00 | 4,97K |
| 2026-06-09 | KRW 1.774,00 | +0,06 % | KRW 1.773,00 | KRW 1.980,00 | KRW 1.739,00 | 8,98K |
| 2026-06-08 | KRW 1.773,00 | -5,19 % | KRW 1.870,00 | KRW 1.948,00 | KRW 1.700,00 | 26,76K |
| 2026-06-05 | KRW 1.870,00 | -15,00 % | KRW 2.100,00 | KRW 2.175,00 | KRW 1.862,00 | 29,56K |
| 2026-06-04 | KRW 2.200,00 | +20,81 % | KRW 1.821,00 | KRW 2.200,00 | KRW 1.750,00 | 18,89K |
| 2026-06-02 | KRW 1.821,00 | -4,31 % | KRW 1.960,00 | KRW 1.960,00 | KRW 1.808,00 | 15,71K |
| 2026-06-01 | KRW 1.903,00 | -3,20 % | KRW 1.966,00 | KRW 1.977,00 | KRW 1.901,00 | 35,35K |
| 2026-05-29 | KRW 1.966,00 | +0,82 % | KRW 1.950,00 | KRW 1.977,00 | KRW 1.906,00 | 18,94K |
| 2026-05-28 | KRW 1.950,00 | -3,47 % | KRW 2.020,00 | KRW 2.045,00 | KRW 1.908,00 | 22,08K |
| 2026-05-27 | KRW 2.020,00 | -4,72 % | KRW 2.065,00 | KRW 2.130,00 | KRW 2.005,00 | 19,50K |
| 2026-05-26 | KRW 2.120,00 | 0,00 % | KRW 2.120,00 | KRW 2.245,00 | KRW 2.055,00 | 11,56K |
| 2026-05-22 | KRW 2.120,00 | -1,85 % | KRW 2.205,00 | KRW 2.260,00 | KRW 2.070,00 | 4,74K |