SY CO. LTD. 109610
KRX · Südkorea · Prozessindustrie
KRW 1.883,00-17,00 (-0,89 %)
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 1.884,00 | -0,84 % | KRW 1.888,00 | KRW 1.916,00 | KRW 1.876,00 | 38,91K |
| 2026-10-01 | KRW 1.900,00 | +2,43 % | KRW 1.841,00 | KRW 2.005,00 | KRW 1.841,00 | 251,92K |
| 2026-09-30 | KRW 1.855,00 | -0,48 % | KRW 1.901,00 | KRW 1.901,00 | KRW 1.853,00 | 53,73K |
| 2026-09-29 | KRW 1.864,00 | -0,80 % | KRW 1.879,00 | KRW 1.891,00 | KRW 1.845,00 | 43,42K |
| 2026-09-28 | KRW 1.879,00 | -0,32 % | KRW 1.868,00 | KRW 1.904,00 | KRW 1.867,00 | 56,31K |
| 2026-09-23 | KRW 1.885,00 | -0,16 % | KRW 1.929,00 | KRW 1.929,00 | KRW 1.874,00 | 46,21K |
| 2026-09-22 | KRW 1.888,00 | +1,23 % | KRW 1.890,00 | KRW 1.933,00 | KRW 1.869,00 | 89,83K |
| 2026-09-21 | KRW 1.865,00 | -2,20 % | KRW 1.907,00 | KRW 1.907,00 | KRW 1.860,00 | 39,00K |
| 2026-09-18 | KRW 1.907,00 | +0,37 % | KRW 1.888,00 | KRW 1.938,00 | KRW 1.885,00 | 41,96K |
| 2026-09-17 | KRW 1.900,00 | +2,26 % | KRW 1.860,00 | KRW 1.911,00 | KRW 1.860,00 | 55,92K |
| 2026-09-16 | KRW 1.858,00 | -2,21 % | KRW 1.884,00 | KRW 1.913,00 | KRW 1.847,00 | 43,61K |
| 2026-09-15 | KRW 1.900,00 | +1,12 % | KRW 1.879,00 | KRW 1.911,00 | KRW 1.865,00 | 61,92K |
| 2026-09-14 | KRW 1.879,00 | -4,08 % | KRW 1.959,00 | KRW 1.959,00 | KRW 1.879,00 | 125,28K |
| 2026-09-11 | KRW 1.959,00 | -1,61 % | KRW 1.985,00 | KRW 2.010,00 | KRW 1.958,00 | 68,46K |
| 2026-09-10 | KRW 1.991,00 | -0,40 % | KRW 1.997,00 | KRW 2.025,00 | KRW 1.966,00 | 93,81K |
| 2026-09-09 | KRW 1.999,00 | 0,00 % | KRW 2.000,00 | KRW 2.030,00 | KRW 1.965,00 | 96,22K |
| 2026-09-08 | KRW 1.999,00 | +3,04 % | KRW 1.940,00 | KRW 2.080,00 | KRW 1.940,00 | 279,64K |
| 2026-09-07 | KRW 1.940,00 | +2,43 % | KRW 1.938,00 | KRW 1.963,00 | KRW 1.880,00 | 179,43K |
| 2026-09-04 | KRW 1.894,00 | +0,69 % | KRW 1.944,00 | KRW 1.944,00 | KRW 1.882,00 | 43,56K |
| 2026-09-03 | KRW 1.881,00 | +0,05 % | KRW 1.879,00 | KRW 1.946,00 | KRW 1.871,00 | 112,16K |
| 2026-09-02 | KRW 1.880,00 | -1,52 % | KRW 1.885,00 | KRW 1.920,00 | KRW 1.844,00 | 86,15K |
| 2026-09-01 | KRW 1.909,00 | +1,43 % | KRW 1.883,00 | KRW 1.913,00 | KRW 1.858,00 | 126,67K |
| 2026-08-31 | KRW 1.882,00 | -1,83 % | KRW 1.925,00 | KRW 1.979,00 | KRW 1.874,00 | 300,27K |
| 2026-08-28 | KRW 1.917,00 | -0,16 % | KRW 1.920,00 | KRW 1.953,00 | KRW 1.870,00 | 126,47K |
| 2026-08-27 | KRW 1.920,00 | -0,62 % | KRW 1.917,00 | KRW 1.969,00 | KRW 1.911,00 | 104,44K |
| 2026-08-26 | KRW 1.932,00 | +5,92 % | KRW 1.881,00 | KRW 2.065,00 | KRW 1.865,00 | 548,16K |
| 2026-08-25 | KRW 1.824,00 | +3,34 % | KRW 1.740,00 | KRW 1.836,00 | KRW 1.711,00 | 83,28K |
| 2026-08-24 | KRW 1.765,00 | -1,40 % | KRW 1.791,00 | KRW 1.809,00 | KRW 1.745,00 | 64,80K |
| 2026-08-21 | KRW 1.790,00 | -4,33 % | KRW 1.855,00 | KRW 1.855,00 | KRW 1.784,00 | 106,29K |
| 2026-08-20 | KRW 1.871,00 | +0,81 % | KRW 1.860,00 | KRW 1.950,00 | KRW 1.855,00 | 150,29K |
| 2026-08-19 | KRW 1.856,00 | -2,26 % | KRW 1.895,00 | KRW 1.895,00 | KRW 1.849,00 | 100,27K |
| 2026-08-18 | KRW 1.899,00 | -3,80 % | KRW 1.958,00 | KRW 1.984,00 | KRW 1.895,00 | 172,90K |
| 2026-08-14 | KRW 1.974,00 | +0,41 % | KRW 1.971,00 | KRW 2.035,00 | KRW 1.934,00 | 181,84K |
| 2026-08-13 | KRW 1.966,00 | -2,43 % | KRW 2.030,00 | KRW 2.040,00 | KRW 1.965,00 | 248,56K |
| 2026-08-12 | KRW 2.015,00 | +0,80 % | KRW 1.988,00 | KRW 2.015,00 | KRW 1.966,00 | 143,19K |
| 2026-08-11 | KRW 1.999,00 | +2,20 % | KRW 1.956,00 | KRW 2.035,00 | KRW 1.949,00 | 156,05K |
| 2026-08-10 | KRW 1.956,00 | +2,30 % | KRW 1.912,00 | KRW 1.970,00 | KRW 1.912,00 | 162,80K |
| 2026-08-07 | KRW 1.912,00 | +0,63 % | KRW 1.891,00 | KRW 1.925,00 | KRW 1.870,00 | 88,30K |
| 2026-08-06 | KRW 1.900,00 | +1,60 % | KRW 1.870,00 | KRW 1.918,00 | KRW 1.851,00 | 185,91K |
| 2026-08-05 | KRW 1.870,00 | +3,09 % | KRW 1.850,00 | KRW 1.875,00 | KRW 1.833,00 | 191,66K |
| 2026-08-04 | KRW 1.814,00 | +4,86 % | KRW 1.735,00 | KRW 1.818,00 | KRW 1.735,00 | 189,00K |
| 2026-08-03 | KRW 1.730,00 | +1,29 % | KRW 1.701,00 | KRW 1.765,00 | KRW 1.665,00 | 209,92K |
| 2026-07-31 | KRW 1.708,00 | +6,82 % | KRW 1.630,00 | KRW 1.708,00 | KRW 1.603,00 | 408,78K |
| 2026-07-30 | KRW 1.599,00 | +1,20 % | KRW 1.479,00 | KRW 1.632,00 | KRW 1.479,00 | 530,30K |
| 2026-07-29 | KRW 1.580,00 | -7,60 % | KRW 1.711,00 | KRW 1.748,00 | KRW 1.513,00 | 456,39K |
| 2026-07-28 | KRW 1.710,00 | -6,30 % | KRW 1.824,00 | KRW 1.825,00 | KRW 1.701,00 | 312,20K |
| 2026-07-27 | KRW 1.825,00 | -0,22 % | KRW 1.835,00 | KRW 1.884,00 | KRW 1.820,00 | 160,59K |
| 2026-07-24 | KRW 1.829,00 | -5,48 % | KRW 1.901,00 | KRW 1.933,00 | KRW 1.823,00 | 373,20K |
| 2026-07-23 | KRW 1.935,00 | +4,43 % | KRW 1.889,00 | KRW 1.936,00 | KRW 1.854,00 | 301,93K |
| 2026-07-22 | KRW 1.853,00 | -2,11 % | KRW 1.902,00 | KRW 1.982,00 | KRW 1.853,00 | 314,25K |
| 2026-07-21 | KRW 1.893,00 | -2,67 % | KRW 1.941,00 | KRW 1.999,00 | KRW 1.870,00 | 471,96K |
| 2026-07-20 | KRW 1.945,00 | -2,75 % | KRW 1.991,00 | KRW 2.050,00 | KRW 1.943,00 | 493,28K |
| 2026-07-16 | KRW 2.000,00 | -4,31 % | KRW 2.050,00 | KRW 2.110,00 | KRW 1.981,00 | 394,46K |
| 2026-07-15 | KRW 2.090,00 | +3,72 % | KRW 2.030,00 | KRW 2.140,00 | KRW 2.030,00 | 666,86K |
| 2026-07-14 | KRW 2.015,00 | -6,93 % | KRW 2.170,00 | KRW 2.175,00 | KRW 1.980,00 | 959,60K |
| 2026-07-13 | KRW 2.165,00 | -4,63 % | KRW 2.320,00 | KRW 2.325,00 | KRW 2.085,00 | 1,29M |
| 2026-07-10 | KRW 2.270,00 | 0,00 % | KRW 2.325,00 | KRW 2.480,00 | KRW 2.250,00 | 3,00M |
| 2026-07-09 | KRW 2.270,00 | -9,38 % | KRW 2.450,00 | KRW 2.730,00 | KRW 2.235,00 | 8,11M |
| 2026-07-08 | KRW 2.505,00 | -2,15 % | KRW 2.745,00 | KRW 3.015,00 | KRW 2.430,00 | 16,48M |
| 2026-07-07 | KRW 2.560,00 | +29,95 % | KRW 1.964,00 | KRW 2.560,00 | KRW 1.951,00 | 1,18M |
| 2026-07-06 | KRW 1.970,00 | -0,35 % | KRW 1.970,00 | KRW 2.030,00 | KRW 1.952,00 | 105,64K |
| 2026-07-03 | KRW 1.977,00 | +2,01 % | KRW 1.965,00 | KRW 1.977,00 | KRW 1.875,00 | 132,56K |
| 2026-07-02 | KRW 1.938,00 | -3,34 % | KRW 1.988,00 | KRW 2.070,00 | KRW 1.902,00 | 269,12K |
| 2026-07-01 | KRW 2.005,00 | +10,65 % | KRW 1.803,00 | KRW 2.050,00 | KRW 1.792,00 | 279,18K |
| 2026-06-30 | KRW 1.812,00 | -2,27 % | KRW 1.853,00 | KRW 1.862,00 | KRW 1.800,00 | 77,08K |
| 2026-06-29 | KRW 1.854,00 | +7,92 % | KRW 1.703,00 | KRW 1.855,00 | KRW 1.701,00 | 257,87K |
| 2026-06-26 | KRW 1.718,00 | -5,14 % | KRW 1.802,00 | KRW 1.840,00 | KRW 1.695,00 | 267,93K |
| 2026-06-25 | KRW 1.811,00 | -1,58 % | KRW 1.873,00 | KRW 1.885,00 | KRW 1.811,00 | 180,92K |
| 2026-06-24 | KRW 1.840,00 | -2,23 % | KRW 1.872,00 | KRW 1.921,00 | KRW 1.840,00 | 183,13K |
| 2026-06-23 | KRW 1.882,00 | -2,99 % | KRW 1.910,00 | KRW 2.090,00 | KRW 1.855,00 | 345,16K |
| 2026-06-22 | KRW 1.940,00 | -6,05 % | KRW 2.020,00 | KRW 2.075,00 | KRW 1.939,00 | 367,44K |
| 2026-06-19 | KRW 2.065,00 | -6,14 % | KRW 2.140,00 | KRW 2.200,00 | KRW 2.030,00 | 244,96K |
| 2026-06-18 | KRW 2.200,00 | -5,17 % | KRW 2.320,00 | KRW 2.325,00 | KRW 2.200,00 | 159,23K |
| 2026-06-17 | KRW 2.320,00 | +1,31 % | KRW 2.310,00 | KRW 2.420,00 | KRW 2.295,00 | 235,02K |
| 2026-06-16 | KRW 2.290,00 | +0,88 % | KRW 2.270,00 | KRW 2.370,00 | KRW 2.240,00 | 206,08K |
| 2026-06-15 | KRW 2.270,00 | +2,48 % | KRW 2.365,00 | KRW 2.430,00 | KRW 2.255,00 | 220,13K |
| 2026-06-12 | KRW 2.215,00 | +7,26 % | KRW 2.195,00 | KRW 2.270,00 | KRW 2.150,00 | 195,93K |
| 2026-06-11 | KRW 2.065,00 | -3,05 % | KRW 2.100,00 | KRW 2.135,00 | KRW 2.030,00 | 169,55K |
| 2026-06-10 | KRW 2.130,00 | -2,96 % | KRW 2.200,00 | KRW 2.240,00 | KRW 2.085,00 | 170 |
| 2026-06-09 | KRW 2.195,00 | +2,81 % | KRW 2.120,00 | KRW 2.265,00 | KRW 2.120,00 | 148,40K |
| 2026-06-08 | KRW 2.135,00 | -7,78 % | KRW 2.200,00 | KRW 2.265,00 | KRW 2.135,00 | 284,07K |
| 2026-06-05 | KRW 2.315,00 | +0,65 % | KRW 2.345,00 | KRW 2.375,00 | KRW 2.250,00 | 197,46K |
| 2026-06-04 | KRW 2.300,00 | +2,68 % | KRW 2.245,00 | KRW 2.350,00 | KRW 2.220,00 | 224,36K |
| 2026-06-02 | KRW 2.240,00 | +3,46 % | KRW 2.150,00 | KRW 2.310,00 | KRW 2.080,00 | 441,73K |
| 2026-06-01 | KRW 2.165,00 | -4,63 % | KRW 2.240,00 | KRW 2.245,00 | KRW 2.105,00 | 479,59K |
| 2026-05-29 | KRW 2.270,00 | -2,37 % | KRW 2.350,00 | KRW 2.385,00 | KRW 2.250,00 | 259,84K |
| 2026-05-28 | KRW 2.325,00 | -2,52 % | KRW 2.380,00 | KRW 2.415,00 | KRW 2.265,00 | 204,24K |
| 2026-05-27 | KRW 2.385,00 | -5,17 % | KRW 2.510,00 | KRW 2.510,00 | KRW 2.380,00 | 249,08K |
| 2026-05-26 | KRW 2.515,00 | +2,24 % | KRW 2.540,00 | KRW 2.600,00 | KRW 2.500,00 | 166,76K |
| 2026-05-22 | KRW 2.460,00 | +2,50 % | KRW 2.440,00 | KRW 2.510,00 | KRW 2.440,00 | 134,04K |