Sinjin-SM Co., Ltd. 138070
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.514,00+35,00 (+2,37 %)
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 1.479,00 | +0,96 % | KRW 1.460,00 | KRW 1.480,00 | KRW 1.412,00 | 18,23K |
| 2026-09-30 | KRW 1.465,00 | -1,01 % | KRW 1.475,00 | KRW 1.483,00 | KRW 1.391,00 | 10,64K |
| 2026-09-29 | KRW 1.480,00 | +0,48 % | KRW 1.473,00 | KRW 1.480,00 | KRW 1.415,00 | 16,17K |
| 2026-09-28 | KRW 1.473,00 | -2,32 % | KRW 1.495,00 | KRW 1.600,00 |
| KRW 1.463,00 |
| 24,01K |
| 2026-09-23 | KRW 1.508,00 | -0,59 % | KRW 1.501,00 | KRW 1.533,00 | KRW 1.470,00 | 6,29K |
| 2026-09-22 | KRW 1.517,00 | +1,47 % | KRW 1.495,00 | KRW 1.559,00 | KRW 1.470,00 | 10,80K |
| 2026-09-21 | KRW 1.495,00 | +0,13 % | KRW 1.493,00 | KRW 1.509,00 | KRW 1.475,00 | 6,28K |
| 2026-09-18 | KRW 1.493,00 | +0,13 % | KRW 1.507,00 | KRW 1.507,00 | KRW 1.460,00 | 9,07K |
| 2026-09-17 | KRW 1.491,00 | -1,19 % | KRW 1.525,00 | KRW 1.525,00 | KRW 1.480,00 | 3,05K |
| 2026-09-16 | KRW 1.509,00 | +0,47 % | KRW 1.502,00 | KRW 1.539,00 | KRW 1.450,00 | 4,19K |
| 2026-09-15 | KRW 1.502,00 | +1,49 % | KRW 1.481,00 | KRW 1.517,00 | KRW 1.453,00 | 2,70K |
| 2026-09-14 | KRW 1.480,00 | -1,99 % | KRW 1.510,00 | KRW 1.510,00 | KRW 1.480,00 | 3,86K |
| 2026-09-11 | KRW 1.510,00 | -0,92 % | KRW 1.524,00 | KRW 1.560,00 | KRW 1.484,00 | 3,84K |
| 2026-09-10 | KRW 1.524,00 | +2,01 % | KRW 1.509,00 | KRW 1.561,00 | KRW 1.468,00 | 5,37K |
| 2026-09-09 | KRW 1.494,00 | -0,27 % | KRW 1.462,00 | KRW 1.495,00 | KRW 1.462,00 | 4,73K |
| 2026-09-08 | KRW 1.498,00 | -0,79 % | KRW 1.518,00 | KRW 1.549,00 | KRW 1.438,00 | 22,03K |
| 2026-09-07 | KRW 1.510,00 | -2,08 % | KRW 1.557,00 | KRW 1.557,00 | KRW 1.501,00 | 6,33K |
| 2026-09-04 | KRW 1.542,00 | +0,78 % | KRW 1.530,00 | KRW 1.569,00 | KRW 1.512,00 | 8,96K |
| 2026-09-03 | KRW 1.530,00 | +2,07 % | KRW 1.475,00 | KRW 1.531,00 | KRW 1.470,00 | 16,96K |
| 2026-09-02 | KRW 1.499,00 | -0,27 % | KRW 1.503,00 | KRW 1.503,00 | KRW 1.470,00 | 623 |
| 2026-09-01 | KRW 1.503,00 | -1,44 % | KRW 1.525,00 | KRW 1.525,00 | KRW 1.456,00 | 5,78K |
| 2026-08-31 | KRW 1.525,00 | 0,00 % | KRW 1.525,00 | KRW 1.535,00 | KRW 1.482,00 | 2,88K |
| 2026-08-28 | KRW 1.525,00 | 0,00 % | KRW 1.523,00 | KRW 1.525,00 | KRW 1.510,00 | 292 |
| 2026-08-27 | KRW 1.525,00 | +0,93 % | KRW 1.511,00 | KRW 1.528,00 | KRW 1.499,00 | 5,05K |
| 2026-08-26 | KRW 1.511,00 | -0,66 % | KRW 1.521,00 | KRW 1.521,00 | KRW 1.500,00 | 496 |
| 2026-08-25 | KRW 1.521,00 | +0,07 % | KRW 1.520,00 | KRW 1.530,00 | KRW 1.490,00 | 483 |
| 2026-08-24 | KRW 1.520,00 | -1,36 % | KRW 1.536,00 | KRW 1.536,00 | KRW 1.508,00 | 7,31K |
| 2026-08-21 | KRW 1.541,00 | +0,65 % | KRW 1.531,00 | KRW 1.554,00 | KRW 1.474,00 | 10,34K |
| 2026-08-20 | KRW 1.531,00 | -0,71 % | KRW 1.550,00 | KRW 1.550,00 | KRW 1.444,00 | 7,64K |
| 2026-08-19 | KRW 1.542,00 | -2,22 % | KRW 1.577,00 | KRW 1.580,00 | KRW 1.532,00 | 20,88K |
| 2026-08-18 | KRW 1.577,00 | +1,41 % | KRW 1.527,00 | KRW 1.580,00 | KRW 1.520,00 | 55,10K |
| 2026-08-14 | KRW 1.555,00 | +1,97 % | KRW 1.525,00 | KRW 1.570,00 | KRW 1.524,00 | 23,26K |
| 2026-08-13 | KRW 1.525,00 | -0,85 % | KRW 1.538,00 | KRW 1.573,00 | KRW 1.524,00 | 18,62K |
| 2026-08-12 | KRW 1.538,00 | 0,00 % | KRW 1.537,00 | KRW 1.542,00 | KRW 1.491,00 | 34,81K |
| 2026-08-11 | KRW 1.538,00 | +2,06 % | KRW 1.494,00 | KRW 1.545,00 | KRW 1.494,00 | 11,96K |
| 2026-08-10 | KRW 1.507,00 | -1,18 % | KRW 1.525,00 | KRW 1.536,00 | KRW 1.481,00 | 12,55K |
| 2026-08-07 | KRW 1.525,00 | -0,97 % | KRW 1.540,00 | KRW 1.549,00 | KRW 1.490,00 | 21,60K |
| 2026-08-06 | KRW 1.540,00 | -0,13 % | KRW 1.540,00 | KRW 1.560,00 | KRW 1.491,00 | 22,82K |
| 2026-08-05 | KRW 1.542,00 | +0,46 % | KRW 1.535,00 | KRW 1.567,00 | KRW 1.515,00 | 27,70K |
| 2026-08-04 | KRW 1.535,00 | -0,84 % | KRW 1.559,00 | KRW 1.559,00 | KRW 1.520,00 | 17,48K |
| 2026-08-03 | KRW 1.548,00 | +1,24 % | KRW 1.550,00 | KRW 1.555,00 | KRW 1.515,00 | 27,06K |
| 2026-07-31 | KRW 1.529,00 | +5,74 % | KRW 1.500,00 | KRW 1.559,00 | KRW 1.500,00 | 31,66K |
| 2026-07-30 | KRW 1.446,00 | +1,83 % | KRW 1.374,00 | KRW 1.500,00 | KRW 1.374,00 | 57,00K |
| 2026-07-29 | KRW 1.420,00 | -5,96 % | KRW 1.481,00 | KRW 1.510,00 | KRW 1.397,00 | 23,86K |
| 2026-07-28 | KRW 1.510,00 | -0,53 % | KRW 1.517,00 | KRW 1.530,00 | KRW 1.404,00 | 49,29K |
| 2026-07-27 | KRW 1.518,00 | -2,50 % | KRW 1.543,00 | KRW 1.552,00 | KRW 1.498,00 | 26,61K |
| 2026-07-24 | KRW 1.557,00 | -0,45 % | KRW 1.561,00 | KRW 1.563,00 | KRW 1.510,00 | 15,26K |
| 2026-07-23 | KRW 1.564,00 | +0,51 % | KRW 1.556,00 | KRW 1.570,00 | KRW 1.456,00 | 69,34K |
| 2026-07-22 | KRW 1.556,00 | +2,64 % | KRW 1.516,00 | KRW 1.569,00 | KRW 1.457,00 | 71,78K |
| 2026-07-21 | KRW 1.516,00 | +4,12 % | KRW 1.444,00 | KRW 1.520,00 | KRW 1.406,00 | 51,60K |
| 2026-07-20 | KRW 1.456,00 | -1,62 % | KRW 1.400,00 | KRW 1.502,00 | KRW 1.400,00 | 36,44K |
| 2026-07-16 | KRW 1.480,00 | -1,33 % | KRW 1.500,00 | KRW 1.500,00 | KRW 1.430,00 | 37,99K |
| 2026-07-15 | KRW 1.500,00 | +6,38 % | KRW 1.400,00 | KRW 1.500,00 | KRW 1.388,00 | 63,32K |
| 2026-07-14 | KRW 1.410,00 | -1,12 % | KRW 1.420,00 | KRW 1.435,00 | KRW 1.355,00 | 192,67K |
| 2026-07-13 | KRW 1.426,00 | +1,78 % | KRW 1.416,00 | KRW 1.431,00 | KRW 1.383,00 | 29,86K |
| 2026-07-10 | KRW 1.401,00 | +9,45 % | KRW 1.280,00 | KRW 1.420,00 | KRW 1.267,00 | 57,47K |
| 2026-07-09 | KRW 1.280,00 | +2,40 % | KRW 1.250,00 | KRW 1.300,00 | KRW 1.220,00 | 12,09K |
| 2026-07-08 | KRW 1.250,00 | +0,16 % | KRW 1.248,00 | KRW 1.250,00 | KRW 1.190,00 | 38,08K |
| 2026-07-07 | KRW 1.248,00 | -1,19 % | KRW 1.263,00 | KRW 1.268,00 | KRW 1.203,00 | 32,82K |
| 2026-07-06 | KRW 1.263,00 | +1,04 % | KRW 1.250,00 | KRW 1.265,00 | KRW 1.180,00 | 17,75K |
| 2026-07-03 | KRW 1.250,00 | +5,04 % | KRW 1.190,00 | KRW 1.250,00 | KRW 1.165,00 | 14,11K |
| 2026-07-02 | KRW 1.190,00 | -2,46 % | KRW 1.220,00 | KRW 1.270,00 | KRW 1.190,00 | 18,91K |
| 2026-07-01 | KRW 1.220,00 | +5,26 % | KRW 1.159,00 | KRW 1.225,00 | KRW 1.159,00 | 39,73K |
| 2026-06-30 | KRW 1.159,00 | +8,32 % | KRW 1.070,00 | KRW 1.167,00 | KRW 1.065,00 | 61,23K |
| 2026-06-29 | KRW 1.070,00 | +2,59 % | KRW 1.043,00 | KRW 1.070,00 | KRW 957,00 | 42,30K |
| 2026-06-26 | KRW 1.043,00 | -6,79 % | KRW 1.119,00 | KRW 1.119,00 | KRW 911,00 | 77,61K |
| 2026-06-25 | KRW 1.119,00 | -3,45 % | KRW 1.155,00 | KRW 1.155,00 | KRW 1.043,00 | 64,28K |
| 2026-06-24 | KRW 1.159,00 | -2,77 % | KRW 1.192,00 | KRW 1.192,00 | KRW 1.098,00 | 51,45K |
| 2026-06-23 | KRW 1.192,00 | -1,49 % | KRW 1.210,00 | KRW 1.243,00 | KRW 985,00 | 268,06K |
| 2026-06-22 | KRW 1.210,00 | -8,95 % | KRW 1.270,00 | KRW 1.329,00 | KRW 1.200,00 | 37,94K |
| 2026-06-19 | KRW 1.329,00 | -2,64 % | KRW 1.354,00 | KRW 1.392,00 | KRW 1.283,00 | 28,96K |
| 2026-06-18 | KRW 1.365,00 | -4,68 % | KRW 1.487,00 | KRW 1.487,00 | KRW 1.281,00 | 84,13K |
| 2026-06-17 | KRW 1.432,00 | -2,72 % | KRW 1.480,00 | KRW 1.490,00 | KRW 1.410,00 | 34,92K |
| 2026-06-16 | KRW 1.472,00 | +0,48 % | KRW 1.475,00 | KRW 1.496,00 | KRW 1.410,00 | 42,35K |
| 2026-06-15 | KRW 1.465,00 | +3,24 % | KRW 1.419,00 | KRW 1.475,00 | KRW 1.378,00 | 26,43K |
| 2026-06-12 | KRW 1.419,00 | +5,90 % | KRW 1.340,00 | KRW 1.422,00 | KRW 1.303,00 | 18,12K |
| 2026-06-11 | KRW 1.340,00 | +6,10 % | KRW 1.215,00 | KRW 1.340,00 | KRW 1.215,00 | 19,99K |
| 2026-06-10 | KRW 1.263,00 | -1,48 % | KRW 1.282,00 | KRW 1.350,00 | KRW 1.215,00 | 12,25K |
| 2026-06-09 | KRW 1.282,00 | +1,99 % | KRW 1.245,00 | KRW 1.320,00 | KRW 1.243,00 | 41,51K |
| 2026-06-08 | KRW 1.257,00 | -7,16 % | KRW 1.352,00 | KRW 1.352,00 | KRW 1.238,00 | 67,21K |
| 2026-06-05 | KRW 1.354,00 | -4,45 % | KRW 1.409,00 | KRW 1.417,00 | KRW 1.331,00 | 128,30K |
| 2026-06-04 | KRW 1.417,00 | -2,01 % | KRW 1.400,00 | KRW 1.455,00 | KRW 1.400,00 | 18,66K |
| 2026-06-02 | KRW 1.446,00 | -1,83 % | KRW 1.473,00 | KRW 1.504,00 | KRW 1.355,00 | 26,71K |
| 2026-06-01 | KRW 1.473,00 | +1,24 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.419,00 | 41,20K |
| 2026-05-29 | KRW 1.455,00 | -7,85 % | KRW 1.450,00 | KRW 1.514,00 | KRW 1.447,00 | 424,96K |
| 2026-05-28 | KRW 1.579,00 | -2,71 % | KRW 1.623,00 | KRW 1.635,00 | KRW 1.575,00 | 55,16K |
| 2026-05-27 | KRW 1.623,00 | -2,58 % | KRW 1.650,00 | KRW 1.670,00 | KRW 1.611,00 | 76,36K |
| 2026-05-26 | KRW 1.666,00 | -0,06 % | KRW 1.655,00 | KRW 1.670,00 | KRW 1.641,00 | 28,92K |
| 2026-05-22 | KRW 1.667,00 | -0,60 % | KRW 1.653,00 | KRW 1.685,00 | KRW 1.653,00 | 13,24K |
| 2026-05-21 | KRW 1.677,00 | +0,12 % | KRW 1.696,00 | KRW 1.696,00 | KRW 1.646,00 | 23,79K |