Sang-A Frontec Co Ltd 089980
KRX · Südkorea · Elektronische Technologie
KRW 16.510,00+240,00 (+1,48 %)
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 16.270,00 | +1,24 % | KRW 16.090,00 | KRW 16.320,00 | KRW 15.900,00 | 29,10K |
| 2026-09-30 | KRW 16.070,00 | +2,88 % | KRW 16.110,00 | KRW 16.270,00 | KRW 15.850,00 | 30,68K |
| 2026-09-29 | KRW 15.620,00 | -2,25 % | KRW 16.190,00 | KRW 16.190,00 | KRW 15.450,00 | 23,02K |
| 2026-09-28 | KRW 15.980,00 | +4,24 % | KRW 15.480,00 | KRW 16.140,00 | KRW 15.410,00 | 46,22K |
| 2026-09-23 | KRW 15.330,00 | -1,41 % | KRW 15.600,00 | KRW 15.720,00 | KRW 15.320,00 | 26,84K |
| 2026-09-22 | KRW 15.550,00 | -1,95 % | KRW 15.950,00 | KRW 16.050,00 | KRW 15.550,00 | 42,22K |
| 2026-09-21 | KRW 15.860,00 | -5,82 % | KRW 16.500,00 | KRW 16.520,00 | KRW 15.780,00 | 73,17K |
| 2026-09-18 | KRW 16.840,00 | +12,12 % | KRW 18.640,00 | KRW 18.640,00 | KRW 16.530,00 | 425,62K |
| 2026-09-17 | KRW 15.020,00 | +1,01 % | KRW 15.050,00 | KRW 15.240,00 | KRW 14.890,00 | 14,03K |
| 2026-09-16 | KRW 14.870,00 | +0,61 % | KRW 15.060,00 | KRW 15.060,00 | KRW 14.640,00 | 6,49K |
| 2026-09-15 | KRW 14.780,00 | -0,07 % | KRW 14.710,00 | KRW 15.260,00 | KRW 14.680,00 | 10,54K |
| 2026-09-14 | KRW 14.790,00 | -1,07 % | KRW 15.080,00 | KRW 15.080,00 | KRW 14.370,00 | 10,29K |
| 2026-09-11 | KRW 14.950,00 | -1,97 % | KRW 15.250,00 | KRW 15.250,00 | KRW 14.910,00 | 11,37K |
| 2026-09-10 | KRW 15.250,00 | -0,33 % | KRW 15.450,00 | KRW 15.450,00 | KRW 15.100,00 | 12,04K |
| 2026-09-09 | KRW 15.300,00 | +3,73 % | KRW 14.910,00 | KRW 15.420,00 | KRW 14.870,00 | 32,85K |
| 2026-09-08 | KRW 14.750,00 | -1,99 % | KRW 15.190,00 | KRW 15.190,00 | KRW 14.590,00 | 9,23K |
| 2026-09-07 | KRW 15.050,00 | +0,20 % | KRW 15.200,00 | KRW 15.200,00 | KRW 14.980,00 | 5,94K |
| 2026-09-04 | KRW 15.020,00 | +3,09 % | KRW 15.030,00 | KRW 15.100,00 | KRW 14.360,00 | 11,41K |
| 2026-09-03 | KRW 14.570,00 | -0,88 % | KRW 15.020,00 | KRW 15.020,00 | KRW 14.550,00 | 14,47K |
| 2026-09-02 | KRW 14.700,00 | -3,54 % | KRW 15.150,00 | KRW 15.150,00 | KRW 14.640,00 | 11,01K |
| 2026-09-01 | KRW 15.240,00 | +0,53 % | KRW 15.170,00 | KRW 15.370,00 | KRW 15.030,00 | 16,24K |
| 2026-08-31 | KRW 15.160,00 | +0,40 % | KRW 15.360,00 | KRW 15.360,00 | KRW 13.950,00 | 21,29K |
| 2026-08-28 | KRW 15.100,00 | 0,00 % | KRW 15.170,00 | KRW 15.330,00 | KRW 14.250,00 | 11,34K |
| 2026-08-27 | KRW 15.100,00 | +0,60 % | KRW 15.090,00 | KRW 15.370,00 | KRW 14.970,00 | 26,66K |
| 2026-08-26 | KRW 15.010,00 | -0,07 % | KRW 15.020,00 | KRW 15.250,00 | KRW 14.700,00 | 18,81K |
| 2026-08-25 | KRW 15.020,00 | +4,52 % | KRW 14.360,00 | KRW 15.070,00 | KRW 13.910,00 | 15,25K |
| 2026-08-24 | KRW 14.370,00 | +3,16 % | KRW 13.930,00 | KRW 14.490,00 | KRW 13.930,00 | 10,97K |
| 2026-08-21 | KRW 13.930,00 | -4,20 % | KRW 14.540,00 | KRW 14.540,00 | KRW 13.880,00 | 19,36K |
| 2026-08-20 | KRW 14.540,00 | +4,01 % | KRW 14.230,00 | KRW 14.740,00 | KRW 14.230,00 | 27,10K |
| 2026-08-19 | KRW 13.980,00 | -2,85 % | KRW 14.110,00 | KRW 14.450,00 | KRW 13.920,00 | 19,16K |
| 2026-08-18 | KRW 14.390,00 | -4,58 % | KRW 15.210,00 | KRW 15.290,00 | KRW 14.340,00 | 28,00K |
| 2026-08-14 | KRW 15.080,00 | +1,62 % | KRW 14.910,00 | KRW 15.400,00 | KRW 14.770,00 | 21,43K |
| 2026-08-13 | KRW 14.840,00 | -0,34 % | KRW 15.370,00 | KRW 15.380,00 | KRW 14.730,00 | 31,30K |
| 2026-08-12 | KRW 14.890,00 | +1,43 % | KRW 14.820,00 | KRW 15.000,00 | KRW 14.530,00 | 27,24K |
| 2026-08-11 | KRW 14.680,00 | +1,52 % | KRW 14.310,00 | KRW 14.700,00 | KRW 14.200,00 | 15,41K |
| 2026-08-10 | KRW 14.460,00 | +6,56 % | KRW 14.000,00 | KRW 14.530,00 | KRW 13.890,00 | 34,91K |
| 2026-08-07 | KRW 13.570,00 | -1,60 % | KRW 13.850,00 | KRW 14.170,00 | KRW 13.300,00 | 26,94K |
| 2026-08-06 | KRW 13.790,00 | -0,72 % | KRW 13.730,00 | KRW 13.990,00 | KRW 13.300,00 | 25,40K |
| 2026-08-05 | KRW 13.890,00 | +3,89 % | KRW 14.170,00 | KRW 14.170,00 | KRW 13.680,00 | 31,08K |
| 2026-08-04 | KRW 13.370,00 | +4,62 % | KRW 13.880,00 | KRW 13.880,00 | KRW 12.810,00 | 25,18K |
| 2026-08-03 | KRW 12.780,00 | -0,78 % | KRW 12.760,00 | KRW 13.300,00 | KRW 12.430,00 | 29,44K |
| 2026-07-31 | KRW 12.880,00 | +10,09 % | KRW 12.000,00 | KRW 12.880,00 | KRW 12.000,00 | 38,96K |
| 2026-07-30 | KRW 11.700,00 | +1,74 % | KRW 10.600,00 | KRW 12.150,00 | KRW 10.600,00 | 32,98K |
| 2026-07-29 | KRW 11.500,00 | -10,37 % | KRW 12.830,00 | KRW 13.020,00 | KRW 11.400,00 | 73,28K |
| 2026-07-28 | KRW 12.830,00 | -7,16 % | KRW 13.650,00 | KRW 13.650,00 | KRW 12.680,00 | 38,77K |
| 2026-07-27 | KRW 13.820,00 | +1,47 % | KRW 13.850,00 | KRW 13.920,00 | KRW 13.570,00 | 14,97K |
| 2026-07-24 | KRW 13.620,00 | -3,20 % | KRW 13.930,00 | KRW 14.100,00 | KRW 13.600,00 | 39,67K |
| 2026-07-23 | KRW 14.070,00 | +5,63 % | KRW 13.230,00 | KRW 14.110,00 | KRW 13.230,00 | 31,19K |
| 2026-07-22 | KRW 13.320,00 | +1,91 % | KRW 13.320,00 | KRW 13.800,00 | KRW 13.080,00 | 25,78K |
| 2026-07-21 | KRW 13.070,00 | +0,54 % | KRW 12.840,00 | KRW 13.540,00 | KRW 12.100,00 | 57,71K |
| 2026-07-20 | KRW 13.000,00 | -4,97 % | KRW 13.500,00 | KRW 13.800,00 | KRW 12.940,00 | 32,69K |
| 2026-07-16 | KRW 13.680,00 | -2,49 % | KRW 14.240,00 | KRW 14.240,00 | KRW 13.440,00 | 14,43K |
| 2026-07-15 | KRW 14.030,00 | +4,70 % | KRW 13.610,00 | KRW 14.360,00 | KRW 13.610,00 | 36,60K |
| 2026-07-14 | KRW 13.400,00 | -2,55 % | KRW 13.530,00 | KRW 13.790,00 | KRW 13.020,00 | 47,48K |
| 2026-07-13 | KRW 13.750,00 | -5,63 % | KRW 14.750,00 | KRW 15.000,00 | KRW 13.700,00 | 34,94K |
| 2026-07-10 | KRW 14.570,00 | +6,43 % | KRW 13.980,00 | KRW 14.780,00 | KRW 13.820,00 | 27,80K |
| 2026-07-09 | KRW 13.690,00 | -1,01 % | KRW 13.760,00 | KRW 14.270,00 | KRW 13.510,00 | 35,94K |
| 2026-07-08 | KRW 13.830,00 | -5,14 % | KRW 14.230,00 | KRW 14.740,00 | KRW 13.710,00 | 41,14K |
| 2026-07-07 | KRW 14.580,00 | -4,58 % | KRW 15.160,00 | KRW 15.490,00 | KRW 14.550,00 | 37,60K |
| 2026-07-06 | KRW 15.280,00 | -1,67 % | KRW 15.600,00 | KRW 15.770,00 | KRW 14.980,00 | 24,96K |
| 2026-07-03 | KRW 15.540,00 | +0,71 % | KRW 15.700,00 | KRW 15.700,00 | KRW 14.860,00 | 32,90K |
| 2026-07-02 | KRW 15.430,00 | -4,87 % | KRW 16.220,00 | KRW 16.230,00 | KRW 15.250,00 | 35,02K |
| 2026-07-01 | KRW 16.220,00 | +1,31 % | KRW 16.500,00 | KRW 16.810,00 | KRW 16.000,00 | 30,19K |
| 2026-06-30 | KRW 16.010,00 | -1,60 % | KRW 16.600,00 | KRW 16.600,00 | KRW 15.980,00 | 19,73K |
| 2026-06-29 | KRW 16.270,00 | +7,18 % | KRW 14.980,00 | KRW 16.520,00 | KRW 14.980,00 | 35,04K |
| 2026-06-26 | KRW 15.180,00 | -5,13 % | KRW 15.740,00 | KRW 15.990,00 | KRW 14.800,00 | 45,08K |
| 2026-06-25 | KRW 16.000,00 | -1,23 % | KRW 16.300,00 | KRW 16.640,00 | KRW 15.860,00 | 50,96K |
| 2026-06-24 | KRW 16.200,00 | +1,25 % | KRW 15.850,00 | KRW 17.350,00 | KRW 15.820,00 | 57,26K |
| 2026-06-23 | KRW 16.000,00 | -8,05 % | KRW 16.850,00 | KRW 17.380,00 | KRW 16.000,00 | 61,90K |
| 2026-06-22 | KRW 17.400,00 | -3,17 % | KRW 17.930,00 | KRW 18.280,00 | KRW 17.120,00 | 54,16K |
| 2026-06-19 | KRW 17.970,00 | -3,96 % | KRW 18.630,00 | KRW 18.800,00 | KRW 17.220,00 | 36,44K |
| 2026-06-18 | KRW 18.710,00 | -5,46 % | KRW 20.350,00 | KRW 20.350,00 | KRW 18.580,00 | 58,42K |
| 2026-06-17 | KRW 19.790,00 | -1,30 % | KRW 20.050,00 | KRW 20.250,00 | KRW 19.670,00 | 64,59K |
| 2026-06-16 | KRW 20.050,00 | +2,45 % | KRW 19.900,00 | KRW 20.250,00 | KRW 19.360,00 | 48,45K |
| 2026-06-15 | KRW 19.570,00 | +5,61 % | KRW 19.000,00 | KRW 19.770,00 | KRW 18.780,00 | 62,30K |
| 2026-06-12 | KRW 18.530,00 | +4,22 % | KRW 18.310,00 | KRW 19.000,00 | KRW 18.310,00 | 51,57K |
| 2026-06-11 | KRW 17.780,00 | +0,79 % | KRW 17.450,00 | KRW 17.780,00 | KRW 17.030,00 | 50,78K |
| 2026-06-10 | KRW 17.640,00 | -1,45 % | KRW 17.800,00 | KRW 18.200,00 | KRW 17.300,00 | 36,07K |
| 2026-06-09 | KRW 17.900,00 | +4,68 % | KRW 17.130,00 | KRW 18.070,00 | KRW 17.000,00 | 50,10K |
| 2026-06-08 | KRW 17.100,00 | -9,95 % | KRW 18.240,00 | KRW 18.300,00 | KRW 17.000,00 | 87,19K |
| 2026-06-05 | KRW 18.990,00 | -5,05 % | KRW 19.310,00 | KRW 19.950,00 | KRW 18.610,00 | 49,89K |
| 2026-06-04 | KRW 20.000,00 | +1,21 % | KRW 19.310,00 | KRW 20.300,00 | KRW 19.160,00 | 55,74K |
| 2026-06-02 | KRW 19.760,00 | -3,37 % | KRW 19.600,00 | KRW 20.100,00 | KRW 19.010,00 | 136,19K |
| 2026-06-01 | KRW 20.450,00 | 0,00 % | KRW 20.300,00 | KRW 21.050,00 | KRW 19.500,00 | 98,03K |
| 2026-05-29 | KRW 20.450,00 | -5,32 % | KRW 21.800,00 | KRW 22.150,00 | KRW 20.300,00 | 81,28K |
| 2026-05-28 | KRW 21.600,00 | -4,00 % | KRW 22.800,00 | KRW 23.150,00 | KRW 20.650,00 | 86,41K |
| 2026-05-27 | KRW 22.500,00 | -6,64 % | KRW 23.600,00 | KRW 23.800,00 | KRW 22.400,00 | 84,57K |
| 2026-05-26 | KRW 24.100,00 | +4,56 % | KRW 23.500,00 | KRW 24.850,00 | KRW 23.350,00 | 153,29K |
| 2026-05-22 | KRW 23.050,00 | +5,25 % | KRW 22.400,00 | KRW 23.400,00 | KRW 22.250,00 | 91,18K |
| 2026-05-21 | KRW 21.900,00 | +2,34 % | KRW 21.650,00 | KRW 22.350,00 | KRW 21.650,00 | 70,98K |