SHINHWAPRITECH CO. LTD. 095190
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.865,00+17,00 (+0,92 %)
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 1.865,00 | +0,92 % | KRW 1.848,00 | KRW 1.874,00 | KRW 1.848,00 | 21,61K |
| 2026-10-01 | KRW 1.848,00 | +1,09 % | KRW 1.828,00 | KRW 1.854,00 | KRW 1.828,00 | 56,71K |
| 2026-09-30 | KRW 1.828,00 | -1,08 % | KRW 1.868,00 | KRW 1.882,00 | KRW 1.825,00 | 31,62K |
| 2026-09-29 | KRW 1.848,00 | +0,38 % | KRW 1.841,00 | KRW 1.859,00 | KRW 1.816,00 | 24,00K |
| 2026-09-28 | KRW 1.841,00 | +0,60 % | KRW 1.830,00 | KRW 1.849,00 | KRW 1.820,00 | 70,90K |
| 2026-09-23 | KRW 1.830,00 | -0,87 % | KRW 1.829,00 | KRW 1.865,00 | KRW 1.800,00 | 70,23K |
| 2026-09-22 | KRW 1.846,00 | +0,65 % | KRW 1.834,00 | KRW 1.863,00 | KRW 1.834,00 | 41,15K |
| 2026-09-21 | KRW 1.834,00 | -2,76 % | KRW 1.870,00 | KRW 1.899,00 | KRW 1.834,00 | 73,36K |
| 2026-09-18 | KRW 1.886,00 | -0,37 % | KRW 1.893,00 | KRW 1.908,00 | KRW 1.856,00 | 47,28K |
| 2026-09-17 | KRW 1.893,00 | +0,05 % | KRW 1.892,00 | KRW 1.904,00 | KRW 1.874,00 | 64,33K |
| 2026-09-16 | KRW 1.892,00 | +3,78 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.840,00 | 382,47K |
| 2026-09-15 | KRW 1.823,00 | +0,33 % | KRW 1.835,00 | KRW 1.847,00 | KRW 1.811,00 | 517,57K |
| 2026-09-14 | KRW 1.817,00 | -1,62 % | KRW 1.847,00 | KRW 1.853,00 | KRW 1.801,00 | 55,42K |
| 2026-09-11 | KRW 1.847,00 | -2,02 % | KRW 1.885,00 | KRW 1.885,00 | KRW 1.840,00 | 42,65K |
| 2026-09-10 | KRW 1.885,00 | +0,75 % | KRW 1.871,00 | KRW 1.885,00 | KRW 1.841,00 | 52,05K |
| 2026-09-09 | KRW 1.871,00 | -0,64 % | KRW 1.904,00 | KRW 1.904,00 | KRW 1.831,00 | 68,19K |
| 2026-09-08 | KRW 1.883,00 | +2,11 % | KRW 1.863,00 | KRW 1.894,00 | KRW 1.828,00 | 90,09K |
| 2026-09-07 | KRW 1.844,00 | -1,02 % | KRW 1.863,00 | KRW 1.866,00 | KRW 1.826,00 | 78,93K |
| 2026-09-04 | KRW 1.863,00 | +2,36 % | KRW 1.820,00 | KRW 1.863,00 | KRW 1.812,00 | 45,14K |
| 2026-09-03 | KRW 1.820,00 | -0,38 % | KRW 1.830,00 | KRW 1.850,00 | KRW 1.811,00 | 67,42K |
| 2026-09-02 | KRW 1.827,00 | -2,82 % | KRW 1.878,00 | KRW 1.878,00 | KRW 1.818,00 | 75,55K |
| 2026-09-01 | KRW 1.880,00 | -0,05 % | KRW 1.840,00 | KRW 1.901,00 | KRW 1.832,00 | 129,41K |
| 2026-08-31 | KRW 1.881,00 | -0,11 % | KRW 1.883,00 | KRW 1.883,00 | KRW 1.835,00 | 49,97K |
| 2026-08-28 | KRW 1.883,00 | +0,53 % | KRW 1.865,00 | KRW 1.888,00 | KRW 1.836,00 | 62,06K |
| 2026-08-27 | KRW 1.873,00 | -0,37 % | KRW 1.880,00 | KRW 1.899,00 | KRW 1.861,00 | 29,54K |
| 2026-08-26 | KRW 1.880,00 | +1,08 % | KRW 1.859,00 | KRW 1.894,00 | KRW 1.840,00 | 62,49K |
| 2026-08-25 | KRW 1.860,00 | +1,58 % | KRW 1.800,00 | KRW 1.880,00 | KRW 1.800,00 | 122,88K |
| 2026-08-24 | KRW 1.831,00 | +0,16 % | KRW 1.890,00 | KRW 1.890,00 | KRW 1.811,00 | 101,00K |
| 2026-08-21 | KRW 1.828,00 | -2,71 % | KRW 1.879,00 | KRW 1.879,00 | KRW 1.806,00 | 99,52K |
| 2026-08-20 | KRW 1.879,00 | 0,00 % | KRW 1.945,00 | KRW 1.950,00 | KRW 1.851,00 | 97,93K |
| 2026-08-19 | KRW 1.879,00 | -3,74 % | KRW 1.979,00 | KRW 1.979,00 | KRW 1.878,00 | 113,50K |
| 2026-08-18 | KRW 1.952,00 | -1,21 % | KRW 1.976,00 | KRW 1.979,00 | KRW 1.917,00 | 77,58K |
| 2026-08-14 | KRW 1.976,00 | -1,94 % | KRW 2.040,00 | KRW 2.040,00 | KRW 1.952,00 | 117,41K |
| 2026-08-13 | KRW 2.015,00 | +1,00 % | KRW 1.995,00 | KRW 2.040,00 | KRW 1.982,00 | 104,90K |
| 2026-08-12 | KRW 1.995,00 | -0,99 % | KRW 2.015,00 | KRW 2.050,00 | KRW 1.986,00 | 92,85K |
| 2026-08-11 | KRW 2.015,00 | +0,25 % | KRW 2.015,00 | KRW 2.030,00 | KRW 1.995,00 | 36,33K |
| 2026-08-10 | KRW 2.010,00 | +3,61 % | KRW 1.943,00 | KRW 2.025,00 | KRW 1.939,00 | 129,06K |
| 2026-08-07 | KRW 1.940,00 | +0,83 % | KRW 1.943,00 | KRW 1.954,00 | KRW 1.902,00 | 86,01K |
| 2026-08-06 | KRW 1.924,00 | +0,63 % | KRW 1.912,00 | KRW 1.931,00 | KRW 1.871,00 | 144,37K |
| 2026-08-05 | KRW 1.912,00 | +0,37 % | KRW 1.906,00 | KRW 1.950,00 | KRW 1.906,00 | 119,31K |
| 2026-08-04 | KRW 1.905,00 | +1,71 % | KRW 1.817,00 | KRW 1.943,00 | KRW 1.817,00 | 156,71K |
| 2026-08-03 | KRW 1.873,00 | +0,32 % | KRW 1.866,00 | KRW 1.906,00 | KRW 1.842,00 | 215,43K |
| 2026-07-31 | KRW 1.867,00 | +5,24 % | KRW 1.782,00 | KRW 1.900,00 | KRW 1.782,00 | 179,14K |
| 2026-07-30 | KRW 1.774,00 | -3,17 % | KRW 1.750,00 | KRW 1.865,00 | KRW 1.750,00 | 167,11K |
| 2026-07-29 | KRW 1.832,00 | -7,43 % | KRW 1.989,00 | KRW 1.989,00 | KRW 1.817,00 | 223,84K |
| 2026-07-28 | KRW 1.979,00 | -5,54 % | KRW 2.015,00 | KRW 2.085,00 | KRW 1.956,00 | 114,39K |
| 2026-07-27 | KRW 2.095,00 | -3,68 % | KRW 2.195,00 | KRW 2.195,00 | KRW 2.055,00 | 62,18K |
| 2026-07-24 | KRW 2.175,00 | +1,64 % | KRW 2.120,00 | KRW 2.220,00 | KRW 2.040,00 | 848,00K |
| 2026-07-23 | KRW 2.140,00 | +1,18 % | KRW 2.115,00 | KRW 2.150,00 | KRW 2.050,00 | 102,81K |
| 2026-07-22 | KRW 2.115,00 | +2,92 % | KRW 2.055,00 | KRW 2.120,00 | KRW 2.015,00 | 134,20K |
| 2026-07-21 | KRW 2.055,00 | +0,24 % | KRW 2.065,00 | KRW 2.190,00 | KRW 1.973,00 | 450,72K |
| 2026-07-20 | KRW 2.050,00 | +9,04 % | KRW 1.879,00 | KRW 2.205,00 | KRW 1.811,00 | 439,74K |
| 2026-07-16 | KRW 1.880,00 | -1,88 % | KRW 1.916,00 | KRW 1.921,00 | KRW 1.875,00 | 66,98K |
| 2026-07-15 | KRW 1.916,00 | +2,96 % | KRW 1.879,00 | KRW 1.950,00 | KRW 1.851,00 | 114,67K |
| 2026-07-14 | KRW 1.861,00 | -6,95 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.859,00 | 166,49K |
| 2026-07-13 | KRW 2.000,00 | -0,99 % | KRW 2.020,00 | KRW 2.090,00 | KRW 1.951,00 | 107,15K |
| 2026-07-10 | KRW 2.020,00 | +1,56 % | KRW 2.050,00 | KRW 2.090,00 | KRW 1.996,00 | 54,23K |
| 2026-07-09 | KRW 1.989,00 | -2,74 % | KRW 2.025,00 | KRW 2.090,00 | KRW 1.989,00 | 102,36K |
| 2026-07-08 | KRW 2.045,00 | +1,74 % | KRW 2.015,00 | KRW 2.065,00 | KRW 1.911,00 | 81,72K |
| 2026-07-07 | KRW 2.010,00 | -0,25 % | KRW 2.015,00 | KRW 2.105,00 | KRW 1.981,00 | 151,44K |
| 2026-07-06 | KRW 2.015,00 | +0,25 % | KRW 2.010,00 | KRW 2.100,00 | KRW 1.972,00 | 110,46K |
| 2026-07-03 | KRW 2.010,00 | +0,50 % | KRW 1.994,00 | KRW 2.035,00 | KRW 1.913,00 | 93,60K |
| 2026-07-02 | KRW 2.000,00 | +5,26 % | KRW 1.900,00 | KRW 2.035,00 | KRW 1.810,00 | 311,16K |
| 2026-07-01 | KRW 1.900,00 | +4,28 % | KRW 1.807,00 | KRW 1.987,00 | KRW 1.735,00 | 84,90K |
| 2026-06-30 | KRW 1.822,00 | +2,47 % | KRW 1.778,00 | KRW 1.832,00 | KRW 1.745,00 | 117,39K |
| 2026-06-29 | KRW 1.778,00 | +4,59 % | KRW 1.692,00 | KRW 1.783,00 | KRW 1.648,00 | 192,54K |
| 2026-06-26 | KRW 1.700,00 | -2,80 % | KRW 1.749,00 | KRW 1.807,00 | KRW 1.660,00 | 325,50K |
| 2026-06-25 | KRW 1.749,00 | -0,40 % | KRW 1.785,00 | KRW 1.785,00 | KRW 1.726,00 | 149,92K |
| 2026-06-24 | KRW 1.756,00 | -1,29 % | KRW 1.700,00 | KRW 1.800,00 | KRW 1.700,00 | 278,39K |
| 2026-06-23 | KRW 1.779,00 | -5,17 % | KRW 1.731,00 | KRW 1.869,00 | KRW 1.731,00 | 262,22K |
| 2026-06-22 | KRW 1.876,00 | -3,35 % | KRW 1.930,00 | KRW 1.945,00 | KRW 1.840,00 | 152,94K |
| 2026-06-19 | KRW 1.941,00 | -2,46 % | KRW 1.990,00 | KRW 1.997,00 | KRW 1.900,00 | 179,51K |
| 2026-06-18 | KRW 1.990,00 | -2,45 % | KRW 2.040,00 | KRW 2.040,00 | KRW 1.981,00 | 84,45K |
| 2026-06-17 | KRW 2.040,00 | 0,00 % | KRW 2.025,00 | KRW 2.040,00 | KRW 1.971,00 | 39,65K |
| 2026-06-16 | KRW 2.040,00 | +2,67 % | KRW 1.986,00 | KRW 2.060,00 | KRW 1.971,00 | 80,84K |
| 2026-06-15 | KRW 1.987,00 | +2,85 % | KRW 1.932,00 | KRW 2.000,00 | KRW 1.909,00 | 80,77K |
| 2026-06-12 | KRW 1.932,00 | +3,04 % | KRW 1.875,00 | KRW 1.950,00 | KRW 1.855,00 | 85,44K |
| 2026-06-11 | KRW 1.875,00 | +1,41 % | KRW 1.848,00 | KRW 1.942,00 | KRW 1.779,00 | 92,07K |
| 2026-06-10 | KRW 1.849,00 | +1,04 % | KRW 1.815,00 | KRW 1.867,00 | KRW 1.742,00 | 300 |
| 2026-06-09 | KRW 1.830,00 | +3,39 % | KRW 1.770,00 | KRW 1.917,00 | KRW 1.770,00 | 128,05K |
| 2026-06-08 | KRW 1.770,00 | -8,34 % | KRW 1.725,00 | KRW 1.896,00 | KRW 1.725,00 | 293,76K |
| 2026-06-05 | KRW 1.931,00 | -3,45 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.901,00 | 143,35K |
| 2026-06-04 | KRW 2.000,00 | +2,20 % | KRW 1.947,00 | KRW 2.035,00 | KRW 1.909,00 | 156,45K |
| 2026-06-02 | KRW 1.957,00 | -2,10 % | KRW 1.990,00 | KRW 1.998,00 | KRW 1.910,00 | 218,43K |
| 2026-06-01 | KRW 1.999,00 | -3,66 % | KRW 2.075,00 | KRW 2.075,00 | KRW 1.935,00 | 357,97K |
| 2026-05-29 | KRW 2.075,00 | -5,68 % | KRW 2.205,00 | KRW 2.205,00 | KRW 2.050,00 | 330,16K |
| 2026-05-28 | KRW 2.200,00 | -4,14 % | KRW 2.275,00 | KRW 2.285,00 | KRW 2.140,00 | 357,40K |
| 2026-05-27 | KRW 2.295,00 | -3,57 % | KRW 2.380,00 | KRW 2.415,00 | KRW 2.280,00 | 252,41K |
| 2026-05-26 | KRW 2.380,00 | -1,45 % | KRW 2.470,00 | KRW 2.470,00 | KRW 2.340,00 | 185,93K |
| 2026-05-22 | KRW 2.415,00 | +1,47 % | KRW 2.375,00 | KRW 2.500,00 | KRW 2.375,00 | 149,48K |