SUNJIN BEAUTY SCIENCE CO. LTD. 086710
KRX · Südkorea · Prozessindustrie
KRW 6.950,00+100,00 (+1,46 %)
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 6.950,00 | +1,46 % | KRW 6.870,00 | KRW 6.970,00 | KRW 6.870,00 | 7,12K |
| 2026-10-01 | KRW 6.850,00 | 0,00 % | KRW 6.800,00 | KRW 6.910,00 | KRW 6.800,00 | 6,95K |
| 2026-09-30 | KRW 6.850,00 | +0,44 % | KRW 6.820,00 | KRW 6.980,00 | KRW 6.800,00 | 4,74K |
| 2026-09-29 | KRW 6.820,00 | +0,29 % | KRW 6.900,00 | KRW 6.900,00 | KRW 6.670,00 | 4,13K |
| 2026-09-28 | KRW 6.800,00 | +0,15 % | KRW 6.790,00 | KRW 6.890,00 | KRW 6.780,00 | 4,26K |
| 2026-09-23 | KRW 6.790,00 | +0,30 % | KRW 6.960,00 | KRW 6.960,00 | KRW 6.650,00 | 2,30K |
| 2026-09-22 | KRW 6.770,00 | +0,15 % | KRW 6.770,00 | KRW 6.880,00 | KRW 6.740,00 | 4,17K |
| 2026-09-21 | KRW 6.760,00 | -0,44 % | KRW 6.970,00 | KRW 6.970,00 | KRW 6.740,00 | 6,26K |
| 2026-09-18 | KRW 6.790,00 | +0,30 % | KRW 7.000,00 | KRW 7.000,00 | KRW 6.710,00 | 5,02K |
| 2026-09-17 | KRW 6.770,00 | +0,59 % | KRW 6.750,00 | KRW 6.820,00 | KRW 6.680,00 | 2,29K |
| 2026-09-16 | KRW 6.730,00 | -0,59 % | KRW 6.970,00 | KRW 6.970,00 | KRW 6.620,00 | 2,74K |
| 2026-09-15 | KRW 6.770,00 | -0,73 % | KRW 6.800,00 | KRW 6.980,00 | KRW 6.710,00 | 5,42K |
| 2026-09-14 | KRW 6.820,00 | -1,73 % | KRW 6.940,00 | KRW 6.970,00 | KRW 6.720,00 | 3,76K |
| 2026-09-11 | KRW 6.940,00 | -0,72 % | KRW 7.060,00 | KRW 7.060,00 | KRW 6.800,00 | 8,59K |
| 2026-09-10 | KRW 6.990,00 | 0,00 % | KRW 7.020,00 | KRW 7.050,00 | KRW 6.910,00 | 8,63K |
| 2026-09-09 | KRW 6.990,00 | +0,14 % | KRW 6.980,00 | KRW 7.040,00 | KRW 6.920,00 | 6,66K |
| 2026-09-08 | KRW 6.980,00 | -0,57 % | KRW 6.930,00 | KRW 7.100,00 | KRW 6.930,00 | 7,06K |
| 2026-09-07 | KRW 7.020,00 | -2,09 % | KRW 7.170,00 | KRW 7.170,00 | KRW 6.980,00 | 16,55K |
| 2026-09-04 | KRW 7.170,00 | -0,55 % | KRW 7.160,00 | KRW 7.400,00 | KRW 7.090,00 | 9,35K |
| 2026-09-03 | KRW 7.210,00 | -5,26 % | KRW 7.690,00 | KRW 7.720,00 | KRW 7.150,00 | 52,52K |
| 2026-09-02 | KRW 7.610,00 | -3,55 % | KRW 7.730,00 | KRW 7.880,00 | KRW 7.550,00 | 10,45K |
| 2026-09-01 | KRW 7.890,00 | -1,50 % | KRW 8.010,00 | KRW 8.030,00 | KRW 7.670,00 | 11,34K |
| 2026-08-31 | KRW 8.010,00 | -2,08 % | KRW 8.120,00 | KRW 8.270,00 | KRW 7.910,00 | 8,10K |
| 2026-08-28 | KRW 8.180,00 | +3,94 % | KRW 7.890,00 | KRW 8.250,00 | KRW 7.790,00 | 17,77K |
| 2026-08-27 | KRW 7.870,00 | -3,20 % | KRW 8.070,00 | KRW 8.130,00 | KRW 7.800,00 | 14,29K |
| 2026-08-26 | KRW 8.130,00 | -0,12 % | KRW 8.140,00 | KRW 8.200,00 | KRW 7.880,00 | 15,46K |
| 2026-08-25 | KRW 8.140,00 | +2,26 % | KRW 7.900,00 | KRW 8.200,00 | KRW 7.480,00 | 9,39K |
| 2026-08-24 | KRW 7.960,00 | +2,18 % | KRW 7.830,00 | KRW 8.080,00 | KRW 7.790,00 | 14,19K |
| 2026-08-21 | KRW 7.790,00 | -0,13 % | KRW 7.750,00 | KRW 8.090,00 | KRW 7.660,00 | 13,61K |
| 2026-08-20 | KRW 7.800,00 | 0,00 % | KRW 7.770,00 | KRW 7.880,00 | KRW 7.620,00 | 26,81K |
| 2026-08-19 | KRW 7.800,00 | -2,50 % | KRW 8.040,00 | KRW 8.350,00 | KRW 7.730,00 | 21,67K |
| 2026-08-18 | KRW 8.000,00 | -1,84 % | KRW 8.500,00 | KRW 8.500,00 | KRW 7.800,00 | 24,32K |
| 2026-08-14 | KRW 8.150,00 | -0,61 % | KRW 8.250,00 | KRW 8.490,00 | KRW 8.150,00 | 41,35K |
| 2026-08-13 | KRW 8.200,00 | -1,56 % | KRW 8.300,00 | KRW 8.400,00 | KRW 8.200,00 | 25,88K |
| 2026-08-12 | KRW 8.330,00 | +2,84 % | KRW 8.190,00 | KRW 8.770,00 | KRW 8.020,00 | 90,60K |
| 2026-08-11 | KRW 8.100,00 | +1,89 % | KRW 7.950,00 | KRW 8.260,00 | KRW 7.910,00 | 37,47K |
| 2026-08-10 | KRW 7.950,00 | +2,19 % | KRW 7.730,00 | KRW 7.970,00 | KRW 7.730,00 | 15,30K |
| 2026-08-07 | KRW 7.780,00 | +0,39 % | KRW 7.800,00 | KRW 7.910,00 | KRW 7.630,00 | 31,25K |
| 2026-08-06 | KRW 7.750,00 | +0,78 % | KRW 7.690,00 | KRW 7.760,00 | KRW 7.520,00 | 19,12K |
| 2026-08-05 | KRW 7.690,00 | +0,39 % | KRW 7.650,00 | KRW 7.780,00 | KRW 7.630,00 | 15,56K |
| 2026-08-04 | KRW 7.660,00 | +2,82 % | KRW 7.390,00 | KRW 7.750,00 | KRW 7.390,00 | 15,43K |
| 2026-08-03 | KRW 7.450,00 | -1,46 % | KRW 7.560,00 | KRW 7.640,00 | KRW 7.340,00 | 18,10K |
| 2026-07-31 | KRW 7.560,00 | +3,56 % | KRW 7.250,00 | KRW 7.690,00 | KRW 7.250,00 | 35,76K |
| 2026-07-30 | KRW 7.300,00 | +5,80 % | KRW 6.800,00 | KRW 7.590,00 | KRW 6.800,00 | 87,54K |
| 2026-07-29 | KRW 6.900,00 | -7,26 % | KRW 7.440,00 | KRW 7.790,00 | KRW 6.900,00 | 75,87K |
| 2026-07-28 | KRW 7.440,00 | -3,88 % | KRW 7.710,00 | KRW 7.730,00 | KRW 7.310,00 | 47,15K |
| 2026-07-27 | KRW 7.740,00 | +6,32 % | KRW 7.320,00 | KRW 7.740,00 | KRW 7.320,00 | 51,50K |
| 2026-07-24 | KRW 7.280,00 | -0,14 % | KRW 7.240,00 | KRW 7.450,00 | KRW 7.190,00 | 49,56K |
| 2026-07-23 | KRW 7.290,00 | +6,89 % | KRW 6.860,00 | KRW 7.390,00 | KRW 6.860,00 | 53,85K |
| 2026-07-22 | KRW 6.820,00 | +0,89 % | KRW 6.770,00 | KRW 6.960,00 | KRW 6.740,00 | 20,45K |
| 2026-07-21 | KRW 6.760,00 | -0,15 % | KRW 6.690,00 | KRW 6.870,00 | KRW 6.670,00 | 27,11K |
| 2026-07-20 | KRW 6.770,00 | -4,38 % | KRW 7.010,00 | KRW 7.130,00 | KRW 6.770,00 | 24,29K |
| 2026-07-16 | KRW 7.080,00 | -1,94 % | KRW 7.220,00 | KRW 7.870,00 | KRW 7.000,00 | 53,19K |
| 2026-07-15 | KRW 7.220,00 | +3,74 % | KRW 6.960,00 | KRW 7.280,00 | KRW 6.960,00 | 48,70K |
| 2026-07-14 | KRW 6.960,00 | -4,66 % | KRW 7.200,00 | KRW 7.440,00 | KRW 6.800,00 | 45,91K |
| 2026-07-13 | KRW 7.300,00 | +0,55 % | KRW 7.340,00 | KRW 7.640,00 | KRW 7.200,00 | 129,34K |
| 2026-07-10 | KRW 7.260,00 | +4,31 % | KRW 6.910,00 | KRW 7.350,00 | KRW 6.910,00 | 24,75K |
| 2026-07-09 | KRW 6.960,00 | -2,38 % | KRW 7.000,00 | KRW 7.190,00 | KRW 6.850,00 | 45,00K |
| 2026-07-08 | KRW 7.130,00 | -4,55 % | KRW 7.510,00 | KRW 8.250,00 | KRW 7.010,00 | 87,28K |
| 2026-07-07 | KRW 7.470,00 | -0,27 % | KRW 7.490,00 | KRW 7.750,00 | KRW 7.330,00 | 55,42K |
| 2026-07-06 | KRW 7.490,00 | +0,27 % | KRW 7.470,00 | KRW 7.870,00 | KRW 7.310,00 | 38,77K |
| 2026-07-03 | KRW 7.470,00 | -0,40 % | KRW 7.520,00 | KRW 7.750,00 | KRW 7.200,00 | 34,02K |
| 2026-07-02 | KRW 7.500,00 | +3,16 % | KRW 7.300,00 | KRW 7.700,00 | KRW 7.010,00 | 69,17K |
| 2026-07-01 | KRW 7.270,00 | +9,98 % | KRW 7.190,00 | KRW 7.890,00 | KRW 6.930,00 | 93,54K |
| 2026-06-30 | KRW 6.610,00 | -1,78 % | KRW 6.700,00 | KRW 6.890,00 | KRW 6.610,00 | 8,91K |
| 2026-06-29 | KRW 6.730,00 | +7,17 % | KRW 6.030,00 | KRW 6.800,00 | KRW 6.030,00 | 12,88K |
| 2026-06-26 | KRW 6.280,00 | -6,41 % | KRW 6.600,00 | KRW 6.670,00 | KRW 6.000,00 | 31,13K |
| 2026-06-25 | KRW 6.710,00 | +0,15 % | KRW 6.480,00 | KRW 6.970,00 | KRW 6.480,00 | 19,26K |
| 2026-06-24 | KRW 6.700,00 | +0,15 % | KRW 6.640,00 | KRW 6.870,00 | KRW 6.280,00 | 24,75K |
| 2026-06-23 | KRW 6.690,00 | -5,91 % | KRW 7.000,00 | KRW 7.080,00 | KRW 6.610,00 | 42,66K |
| 2026-06-22 | KRW 7.110,00 | -3,13 % | KRW 7.340,00 | KRW 7.380,00 | KRW 6.990,00 | 12,93K |
| 2026-06-19 | KRW 7.340,00 | -5,17 % | KRW 7.520,00 | KRW 7.720,00 | KRW 7.150,00 | 25,01K |
| 2026-06-18 | KRW 7.740,00 | -3,25 % | KRW 7.930,00 | KRW 8.030,00 | KRW 7.490,00 | 23,44K |
| 2026-06-17 | KRW 8.000,00 | -0,50 % | KRW 8.250,00 | KRW 8.250,00 | KRW 7.860,00 | 14,06K |
| 2026-06-16 | KRW 8.040,00 | -1,95 % | KRW 8.250,00 | KRW 8.250,00 | KRW 7.920,00 | 16,33K |
| 2026-06-15 | KRW 8.200,00 | +1,86 % | KRW 8.060,00 | KRW 8.200,00 | KRW 7.990,00 | 18,18K |
| 2026-06-12 | KRW 8.050,00 | +6,91 % | KRW 7.530,00 | KRW 8.270,00 | KRW 7.530,00 | 47,91K |
| 2026-06-11 | KRW 7.530,00 | +5,17 % | KRW 7.010,00 | KRW 7.660,00 | KRW 7.010,00 | 32,82K |
| 2026-06-10 | KRW 7.160,00 | -0,97 % | KRW 7.300,00 | KRW 7.300,00 | KRW 7.020,00 | 10,94K |
| 2026-06-09 | KRW 7.230,00 | +2,41 % | KRW 6.640,00 | KRW 7.290,00 | KRW 6.640,00 | 46,56K |
| 2026-06-08 | KRW 7.060,00 | -6,37 % | KRW 7.450,00 | KRW 7.510,00 | KRW 6.820,00 | 48,09K |
| 2026-06-05 | KRW 7.540,00 | -4,56 % | KRW 7.850,00 | KRW 7.940,00 | KRW 7.510,00 | 25,87K |
| 2026-06-04 | KRW 7.900,00 | +3,27 % | KRW 7.650,00 | KRW 8.050,00 | KRW 7.640,00 | 16,60K |
| 2026-06-02 | KRW 7.650,00 | -4,61 % | KRW 7.900,00 | KRW 8.020,00 | KRW 7.590,00 | 59,04K |
| 2026-06-01 | KRW 8.020,00 | -1,23 % | KRW 8.250,00 | KRW 8.500,00 | KRW 7.500,00 | 56,89K |
| 2026-05-29 | KRW 8.120,00 | -0,98 % | KRW 8.210,00 | KRW 8.290,00 | KRW 7.950,00 | 40,99K |
| 2026-05-28 | KRW 8.200,00 | -2,03 % | KRW 8.370,00 | KRW 8.410,00 | KRW 8.050,00 | 49,10K |
| 2026-05-27 | KRW 8.370,00 | -3,79 % | KRW 8.700,00 | KRW 8.740,00 | KRW 8.300,00 | 74,89K |
| 2026-05-26 | KRW 8.700,00 | -2,79 % | KRW 9.040,00 | KRW 9.100,00 | KRW 8.650,00 | 57,99K |
| 2026-05-22 | KRW 8.950,00 | +2,99 % | KRW 8.690,00 | KRW 9.040,00 | KRW 8.690,00 | 64,03K |