STX Engine Co., Ltd. 077970
KRX · Südkorea · Produzierendes Gewerbe
KRW 22.650,00+150,00 (+0,67 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 22.500,00 | +2,27 % | KRW 22.300,00 | KRW 22.650,00 | KRW 21.750,00 | 103,60K |
| 2026-09-30 | KRW 22.000,00 | +3,04 % | KRW 21.750,00 | KRW 22.350,00 | KRW 21.700,00 | 100,65K |
| 2026-09-29 | KRW 21.350,00 | -2,73 % | KRW 21.850,00 | KRW 21.950,00 | KRW 21.200,00 | 118,97K |
| 2026-09-28 | KRW 21.950,00 | 0,00 % | KRW 22.050,00 | KRW 22.650,00 | KRW 21.850,00 | 113,68K |
| 2026-09-23 | KRW 21.950,00 | -3,73 % | KRW 22.850,00 | KRW 22.850,00 | KRW 21.850,00 | 181,88K |
| 2026-09-22 | KRW 22.800,00 | -1,08 % | KRW 23.400,00 | KRW 23.550,00 | KRW 22.750,00 | 131,34K |
| 2026-09-21 | KRW 23.050,00 | -1,91 % | KRW 23.600,00 | KRW 23.600,00 | KRW 22.950,00 | 87,96K |
| 2026-09-18 | KRW 23.500,00 | -2,49 % | KRW 24.200,00 | KRW 24.300,00 | KRW 23.500,00 | 115,70K |
| 2026-09-17 | KRW 24.100,00 | +5,93 % | KRW 23.100,00 | KRW 24.550,00 | KRW 23.100,00 | 254,13K |
| 2026-09-16 | KRW 22.750,00 | -1,73 % | KRW 23.200,00 | KRW 23.250,00 | KRW 22.650,00 | 77,12K |
| 2026-09-15 | KRW 23.150,00 | -3,74 % | KRW 23.800,00 | KRW 23.950,00 | KRW 23.000,00 | 128,16K |
| 2026-09-14 | KRW 24.050,00 | -3,02 % | KRW 24.650,00 | KRW 24.650,00 | KRW 23.950,00 | 122,75K |
| 2026-09-11 | KRW 24.800,00 | +2,06 % | KRW 23.650,00 | KRW 25.900,00 | KRW 23.350,00 | 242,67K |
| 2026-09-10 | KRW 24.300,00 | -0,41 % | KRW 24.050,00 | KRW 24.750,00 | KRW 23.200,00 | 186,44K |
| 2026-09-09 | KRW 24.400,00 | +4,05 % | KRW 23.750,00 | KRW 25.000,00 | KRW 23.750,00 | 217,97K |
| 2026-09-08 | KRW 23.450,00 | -1,68 % | KRW 23.900,00 | KRW 24.450,00 | KRW 23.350,00 | 158,21K |
| 2026-09-07 | KRW 23.850,00 | +1,27 % | KRW 23.700,00 | KRW 24.000,00 | KRW 23.450,00 | 57,16K |
| 2026-09-04 | KRW 23.550,00 | +0,43 % | KRW 23.600,00 | KRW 24.000,00 | KRW 23.250,00 | 73,80K |
| 2026-09-03 | KRW 23.450,00 | +1,08 % | KRW 23.600,00 | KRW 24.000,00 | KRW 22.900,00 | 103,19K |
| 2026-09-02 | KRW 23.200,00 | -6,64 % | KRW 23.850,00 | KRW 23.950,00 | KRW 23.200,00 | 132,24K |
| 2026-09-01 | KRW 24.850,00 | -0,60 % | KRW 25.200,00 | KRW 25.650,00 | KRW 24.250,00 | 151,91K |
| 2026-08-31 | KRW 25.000,00 | -1,19 % | KRW 24.500,00 | KRW 25.150,00 | KRW 23.800,00 | 116,15K |
| 2026-08-28 | KRW 25.300,00 | -3,44 % | KRW 26.050,00 | KRW 26.650,00 | KRW 24.800,00 | 161,95K |
| 2026-08-27 | KRW 26.200,00 | +6,50 % | KRW 24.850,00 | KRW 26.300,00 | KRW 24.450,00 | 257,22K |
| 2026-08-26 | KRW 24.600,00 | +1,65 % | KRW 24.200,00 | KRW 24.700,00 | KRW 23.850,00 | 76,39K |
| 2026-08-25 | KRW 24.200,00 | +3,42 % | KRW 23.200,00 | KRW 24.300,00 | KRW 22.300,00 | 134,53K |
| 2026-08-24 | KRW 23.400,00 | -0,21 % | KRW 23.350,00 | KRW 23.850,00 | KRW 22.700,00 | 103,84K |
| 2026-08-21 | KRW 23.450,00 | -6,57 % | KRW 24.350,00 | KRW 24.550,00 | KRW 23.200,00 | 189,72K |
| 2026-08-20 | KRW 25.100,00 | +0,80 % | KRW 25.400,00 | KRW 25.750,00 | KRW 24.950,00 | 80,42K |
| 2026-08-19 | KRW 24.900,00 | -5,14 % | KRW 25.400,00 | KRW 25.800,00 | KRW 24.600,00 | 111,20K |
| 2026-08-18 | KRW 26.250,00 | -7,57 % | KRW 27.800,00 | KRW 27.800,00 | KRW 26.000,00 | 338,21K |
| 2026-08-14 | KRW 28.400,00 | -0,53 % | KRW 29.050,00 | KRW 29.500,00 | KRW 28.050,00 | 219,75K |
| 2026-08-13 | KRW 28.550,00 | +0,53 % | KRW 28.800,00 | KRW 30.000,00 | KRW 28.000,00 | 187,01K |
| 2026-08-12 | KRW 28.400,00 | +0,35 % | KRW 28.500,00 | KRW 28.900,00 | KRW 27.600,00 | 106,65K |
| 2026-08-11 | KRW 28.300,00 | -4,55 % | KRW 29.300,00 | KRW 29.300,00 | KRW 28.250,00 | 141,68K |
| 2026-08-10 | KRW 29.650,00 | +9,61 % | KRW 27.550,00 | KRW 30.850,00 | KRW 27.500,00 | 296,62K |
| 2026-08-07 | KRW 27.050,00 | -0,92 % | KRW 27.400,00 | KRW 27.500,00 | KRW 25.600,00 | 172,98K |
| 2026-08-06 | KRW 27.300,00 | -2,85 % | KRW 27.600,00 | KRW 28.400,00 | KRW 26.400,00 | 168,50K |
| 2026-08-05 | KRW 28.100,00 | +15,16 % | KRW 25.250,00 | KRW 28.800,00 | KRW 24.900,00 | 364,67K |
| 2026-08-04 | KRW 24.400,00 | +5,86 % | KRW 23.100,00 | KRW 24.400,00 | KRW 23.050,00 | 124,12K |
| 2026-08-03 | KRW 23.050,00 | 0,00 % | KRW 22.800,00 | KRW 23.750,00 | KRW 21.950,00 | 136,06K |
| 2026-07-31 | KRW 23.050,00 | +13,83 % | KRW 21.350,00 | KRW 23.050,00 | KRW 20.900,00 | 307,77K |
| 2026-07-30 | KRW 20.250,00 | +3,58 % | KRW 19.550,00 | KRW 22.150,00 | KRW 19.550,00 | 219,21K |
| 2026-07-29 | KRW 19.550,00 | -10,53 % | KRW 22.000,00 | KRW 22.250,00 | KRW 18.830,00 | 327,73K |
| 2026-07-28 | KRW 21.850,00 | -11,00 % | KRW 23.600,00 | KRW 23.650,00 | KRW 21.600,00 | 211,33K |
| 2026-07-27 | KRW 24.550,00 | -3,91 % | KRW 26.500,00 | KRW 26.500,00 | KRW 23.900,00 | 192,80K |
| 2026-07-24 | KRW 25.550,00 | -2,11 % | KRW 26.050,00 | KRW 27.150,00 | KRW 25.400,00 | 182,45K |
| 2026-07-23 | KRW 26.100,00 | +9,21 % | KRW 23.950,00 | KRW 26.400,00 | KRW 23.850,00 | 167,17K |
| 2026-07-22 | KRW 23.900,00 | +2,36 % | KRW 23.800,00 | KRW 24.950,00 | KRW 23.800,00 | 153,29K |
| 2026-07-21 | KRW 23.350,00 | +1,08 % | KRW 22.800,00 | KRW 23.550,00 | KRW 22.000,00 | 185,52K |
| 2026-07-20 | KRW 23.100,00 | -7,60 % | KRW 24.700,00 | KRW 24.700,00 | KRW 22.700,00 | 141,47K |
| 2026-07-16 | KRW 25.000,00 | -2,34 % | KRW 26.250,00 | KRW 26.300,00 | KRW 24.300,00 | 140,17K |
| 2026-07-15 | KRW 25.600,00 | +7,11 % | KRW 24.700,00 | KRW 25.900,00 | KRW 24.700,00 | 115,34K |
| 2026-07-14 | KRW 23.900,00 | -6,27 % | KRW 25.150,00 | KRW 25.300,00 | KRW 23.150,00 | 186,58K |
| 2026-07-13 | KRW 25.500,00 | -4,14 % | KRW 26.600,00 | KRW 27.700,00 | KRW 25.250,00 | 177,88K |
| 2026-07-10 | KRW 26.600,00 | +7,47 % | KRW 24.950,00 | KRW 26.750,00 | KRW 24.950,00 | 164,44K |
| 2026-07-09 | KRW 24.750,00 | +1,23 % | KRW 24.600,00 | KRW 26.050,00 | KRW 24.000,00 | 162,38K |
| 2026-07-08 | KRW 24.450,00 | -6,86 % | KRW 25.400,00 | KRW 26.300,00 | KRW 24.150,00 | 183,17K |
| 2026-07-07 | KRW 26.250,00 | -9,48 % | KRW 26.450,00 | KRW 27.100,00 | KRW 25.300,00 | 319,87K |
| 2026-07-06 | KRW 29.000,00 | +2,65 % | KRW 28.500,00 | KRW 31.300,00 | KRW 27.350,00 | 262,77K |
| 2026-07-03 | KRW 28.250,00 | -0,18 % | KRW 28.250,00 | KRW 28.550,00 | KRW 26.500,00 | 126,90K |
| 2026-07-02 | KRW 28.300,00 | -8,27 % | KRW 31.450,00 | KRW 31.450,00 | KRW 28.100,00 | 295,07K |
| 2026-07-01 | KRW 30.850,00 | +5,29 % | KRW 30.050,00 | KRW 31.550,00 | KRW 29.400,00 | 197,23K |
| 2026-06-30 | KRW 29.300,00 | -2,50 % | KRW 30.050,00 | KRW 31.075,00 | KRW 28.300,00 | 224,95K |
| 2026-06-29 | KRW 30.050,00 | +11,71 % | KRW 26.900,00 | KRW 30.250,00 | KRW 26.900,00 | 300,84K |
| 2026-06-26 | KRW 26.900,00 | -7,40 % | KRW 28.550,00 | KRW 28.950,00 | KRW 26.200,00 | 264,96K |
| 2026-06-25 | KRW 29.050,00 | -1,53 % | KRW 29.850,00 | KRW 30.600,00 | KRW 28.950,00 | 253,77K |
| 2026-06-24 | KRW 29.500,00 | -0,34 % | KRW 29.250,00 | KRW 29.950,00 | KRW 28.550,00 | 208,72K |
| 2026-06-23 | KRW 29.600,00 | -9,06 % | KRW 32.250,00 | KRW 33.500,00 | KRW 29.550,00 | 378,70K |
| 2026-06-22 | KRW 32.550,00 | -3,56 % | KRW 34.950,00 | KRW 35.000,00 | KRW 31.900,00 | 282,20K |
| 2026-06-19 | KRW 33.750,00 | -1,89 % | KRW 34.450,00 | KRW 34.550,00 | KRW 32.100,00 | 286,17K |
| 2026-06-18 | KRW 34.400,00 | -8,87 % | KRW 37.500,00 | KRW 37.750,00 | KRW 34.200,00 | 341,99K |
| 2026-06-17 | KRW 37.750,00 | +6,04 % | KRW 36.500,00 | KRW 39.250,00 | KRW 34.900,00 | 719,17K |
| 2026-06-16 | KRW 35.600,00 | -2,86 % | KRW 36.600,00 | KRW 38.000,00 | KRW 35.200,00 | 347,93K |
| 2026-06-15 | KRW 36.650,00 | +13,47 % | KRW 33.900,00 | KRW 38.150,00 | KRW 33.500,00 | 588,58K |
| 2026-06-12 | KRW 32.300,00 | +2,05 % | KRW 33.500,00 | KRW 33.550,00 | KRW 31.750,00 | 547,48K |
| 2026-06-11 | KRW 31.650,00 | -3,51 % | KRW 31.700,00 | KRW 32.250,00 | KRW 29.850,00 | 339,12K |
| 2026-06-10 | KRW 32.800,00 | +5,98 % | KRW 31.300,00 | KRW 33.050,00 | KRW 30.850,00 | 326,16K |
| 2026-06-09 | KRW 30.950,00 | +2,82 % | KRW 30.500,00 | KRW 31.650,00 | KRW 30.200,00 | 189,57K |
| 2026-06-08 | KRW 30.100,00 | -10,42 % | KRW 30.050,00 | KRW 31.650,00 | KRW 30.000,00 | 300,85K |
| 2026-06-05 | KRW 33.600,00 | -5,49 % | KRW 34.500,00 | KRW 35.000,00 | KRW 32.700,00 | 309,31K |
| 2026-06-04 | KRW 35.550,00 | -3,66 % | KRW 38.000,00 | KRW 38.350,00 | KRW 35.100,00 | 293,82K |
| 2026-06-02 | KRW 36.900,00 | -5,51 % | KRW 37.100,00 | KRW 38.200,00 | KRW 36.200,00 | 451,18K |
| 2026-06-01 | KRW 39.050,00 | -3,34 % | KRW 39.050,00 | KRW 41.300,00 | KRW 38.350,00 | 535,08K |
| 2026-05-29 | KRW 40.400,00 | -1,94 % | KRW 41.650,00 | KRW 41.800,00 | KRW 39.100,00 | 371,95K |
| 2026-05-28 | KRW 41.200,00 | -6,89 % | KRW 43.600,00 | KRW 43.800,00 | KRW 39.950,00 | 441,00K |
| 2026-05-27 | KRW 44.250,00 | -7,33 % | KRW 47.300,00 | KRW 48.000,00 | KRW 43.850,00 | 407,05K |
| 2026-05-26 | KRW 47.750,00 | -4,21 % | KRW 49.700,00 | KRW 49.700,00 | KRW 46.750,00 | 663,34K |
| 2026-05-22 | KRW 49.850,00 | +10,04 % | KRW 46.000,00 | KRW 52.700,00 | KRW 43.700,00 | 1,45M |
| 2026-05-21 | KRW 45.300,00 | +8,63 % | KRW 42.650,00 | KRW 47.400,00 | KRW 42.350,00 | 752,83K |