SUNIC SYSTEM Co., Ltd. 171090
KRX · Südkorea · Produzierendes Gewerbe
KRW 75.600,00+2.800,00 (+3,85 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 75.500,00 | +3,71 % | KRW 72.900,00 | KRW 78.200,00 | KRW 72.200,00 | 60,05K |
| 2026-10-01 | KRW 72.800,00 | +4,45 % | KRW 69.700,00 | KRW 73.700,00 | KRW 69.100,00 | 45,85K |
| 2026-09-30 | KRW 69.700,00 | 0,00 % | KRW 71.100,00 | KRW 71.600,00 | KRW 69.100,00 | 30,84K |
| 2026-09-29 | KRW 69.700,00 | -2,65 % | KRW 70.400,00 | KRW 70.900,00 | KRW 67.200,00 | 47,11K |
| 2026-09-28 | KRW 71.600,00 | +4,37 % | KRW 69.000,00 | KRW 75.400,00 | KRW 67.000,00 | 87,18K |
| 2026-09-23 | KRW 68.600,00 | -1,58 % | KRW 69.500,00 | KRW 71.200,00 | KRW 68.400,00 | 33,04K |
| 2026-09-22 | KRW 69.700,00 | -0,29 % | KRW 70.500,00 | KRW 71.400,00 | KRW 69.700,00 | 24,88K |
| 2026-09-21 | KRW 69.900,00 | -3,05 % | KRW 71.100,00 | KRW 71.800,00 | KRW 69.700,00 | 24,53K |
| 2026-09-18 | KRW 72.100,00 | +1,12 % | KRW 72.700,00 | KRW 73.800,00 | KRW 71.600,00 | 32,21K |
| 2026-09-17 | KRW 71.300,00 | +1,71 % | KRW 70.400,00 | KRW 72.500,00 | KRW 69.700,00 | 47,62K |
| 2026-09-16 | KRW 70.100,00 | +4,78 % | KRW 68.700,00 | KRW 70.200,00 | KRW 66.900,00 | 48,95K |
| 2026-09-15 | KRW 66.900,00 | -0,30 % | KRW 66.300,00 | KRW 68.200,00 | KRW 66.100,00 | 35,96K |
| 2026-09-14 | KRW 67.100,00 | +1,67 % | KRW 64.900,00 | KRW 68.400,00 | KRW 63.800,00 | 28,41K |
| 2026-09-11 | KRW 66.000,00 | -3,23 % | KRW 66.000,00 | KRW 67.900,00 | KRW 65.400,00 | 30,19K |
| 2026-09-10 | KRW 68.200,00 | +0,15 % | KRW 67.400,00 | KRW 68.800,00 | KRW 65.000,00 | 52,37K |
| 2026-09-09 | KRW 68.100,00 | +1,34 % | KRW 66.700,00 | KRW 69.200,00 | KRW 66.000,00 | 58,06K |
| 2026-09-08 | KRW 67.200,00 | -2,04 % | KRW 68.200,00 | KRW 69.300,00 | KRW 67.200,00 | 30,24K |
| 2026-09-07 | KRW 68.600,00 | +2,08 % | KRW 67.700,00 | KRW 69.200,00 | KRW 67.200,00 | 27,53K |
| 2026-09-04 | KRW 67.200,00 | +3,86 % | KRW 65.300,00 | KRW 67.900,00 | KRW 63.700,00 | 57,75K |
| 2026-09-03 | KRW 64.700,00 | -8,36 % | KRW 71.000,00 | KRW 71.000,00 | KRW 64.300,00 | 80,89K |
| 2026-09-02 | KRW 70.600,00 | -3,16 % | KRW 70.900,00 | KRW 72.900,00 | KRW 69.600,00 | 53,48K |
| 2026-09-01 | KRW 72.900,00 | +2,24 % | KRW 70.300,00 | KRW 73.700,00 | KRW 68.000,00 | 57,18K |
| 2026-08-31 | KRW 71.300,00 | -0,42 % | KRW 70.000,00 | KRW 74.200,00 | KRW 68.300,00 | 62,22K |
| 2026-08-28 | KRW 71.600,00 | +4,83 % | KRW 68.400,00 | KRW 72.000,00 | KRW 67.000,00 | 95,29K |
| 2026-08-27 | KRW 68.300,00 | +3,48 % | KRW 67.000,00 | KRW 68.700,00 | KRW 65.100,00 | 30,47K |
| 2026-08-26 | KRW 66.000,00 | +1,85 % | KRW 65.600,00 | KRW 66.500,00 | KRW 63.300,00 | 20,24K |
| 2026-08-25 | KRW 64.800,00 | +1,25 % | KRW 63.300,00 | KRW 65.300,00 | KRW 58.900,00 | 39,55K |
| 2026-08-24 | KRW 64.000,00 | -1,39 % | KRW 64.300,00 | KRW 65.800,00 | KRW 63.000,00 | 16,89K |
| 2026-08-21 | KRW 64.900,00 | -3,28 % | KRW 65.700,00 | KRW 66.400,00 | KRW 64.200,00 | 28,93K |
| 2026-08-20 | KRW 67.100,00 | +3,23 % | KRW 67.600,00 | KRW 69.900,00 | KRW 66.400,00 | 26,02K |
| 2026-08-19 | KRW 65.000,00 | -2,40 % | KRW 65.000,00 | KRW 66.300,00 | KRW 62.300,00 | 32,49K |
| 2026-08-18 | KRW 66.600,00 | -1,33 % | KRW 67.500,00 | KRW 70.800,00 | KRW 66.100,00 | 66,49K |
| 2026-08-14 | KRW 67.500,00 | -3,30 % | KRW 69.600,00 | KRW 69.900,00 | KRW 65.600,00 | 67,68K |
| 2026-08-13 | KRW 69.800,00 | -0,29 % | KRW 72.200,00 | KRW 72.800,00 | KRW 68.900,00 | 36,31K |
| 2026-08-12 | KRW 70.000,00 | -0,71 % | KRW 69.800,00 | KRW 71.300,00 | KRW 68.100,00 | 25,69K |
| 2026-08-11 | KRW 70.500,00 | +0,28 % | KRW 69.200,00 | KRW 71.900,00 | KRW 68.300,00 | 69,20K |
| 2026-08-10 | KRW 70.300,00 | +3,99 % | KRW 68.200,00 | KRW 70.700,00 | KRW 67.200,00 | 65,74K |
| 2026-08-07 | KRW 67.600,00 | -4,65 % | KRW 71.600,00 | KRW 73.100,00 | KRW 65.200,00 | 61,35K |
| 2026-08-06 | KRW 70.900,00 | +7,26 % | KRW 65.500,00 | KRW 72.800,00 | KRW 65.100,00 | 98,24K |
| 2026-08-05 | KRW 66.100,00 | +2,64 % | KRW 66.600,00 | KRW 67.700,00 | KRW 64.600,00 | 54,76K |
| 2026-08-04 | KRW 64.400,00 | +5,57 % | KRW 61.000,00 | KRW 67.000,00 | KRW 61.000,00 | 72,64K |
| 2026-08-03 | KRW 61.000,00 | +2,87 % | KRW 57.300,00 | KRW 63.100,00 | KRW 57.200,00 | 49,29K |
| 2026-07-31 | KRW 59.300,00 | +19,80 % | KRW 52.000,00 | KRW 61.200,00 | KRW 51.000,00 | 95,23K |
| 2026-07-30 | KRW 49.500,00 | -0,80 % | KRW 46.850,00 | KRW 50.500,00 | KRW 46.850,00 | 52,24K |
| 2026-07-29 | KRW 49.900,00 | -8,94 % | KRW 54.300,00 | KRW 56.600,00 | KRW 46.550,00 | 81,87K |
| 2026-07-28 | KRW 54.800,00 | -13,84 % | KRW 62.100,00 | KRW 62.100,00 | KRW 53.100,00 | 79,61K |
| 2026-07-27 | KRW 63.600,00 | +8,90 % | KRW 59.700,00 | KRW 65.200,00 | KRW 58.100,00 | 111,90K |
| 2026-07-24 | KRW 58.400,00 | +2,64 % | KRW 54.900,00 | KRW 58.700,00 | KRW 54.400,00 | 62,19K |
| 2026-07-23 | KRW 56.900,00 | +6,55 % | KRW 54.900,00 | KRW 57.100,00 | KRW 51.900,00 | 50,20K |
| 2026-07-22 | KRW 53.400,00 | +3,09 % | KRW 52.600,00 | KRW 56.100,00 | KRW 52.600,00 | 43,53K |
| 2026-07-21 | KRW 51.800,00 | +2,57 % | KRW 50.200,00 | KRW 52.700,00 | KRW 49.150,00 | 34,09K |
| 2026-07-20 | KRW 50.500,00 | -9,01 % | KRW 54.100,00 | KRW 54.400,00 | KRW 49.750,00 | 41,74K |
| 2026-07-16 | KRW 55.500,00 | -1,77 % | KRW 54.800,00 | KRW 58.400,00 | KRW 52.700,00 | 35,47K |
| 2026-07-15 | KRW 56.500,00 | +8,86 % | KRW 52.800,00 | KRW 57.500,00 | KRW 52.800,00 | 49,09K |
| 2026-07-14 | KRW 51.900,00 | -2,81 % | KRW 53.700,00 | KRW 53.800,00 | KRW 49.100,00 | 49,32K |
| 2026-07-13 | KRW 53.400,00 | -2,55 % | KRW 56.000,00 | KRW 58.350,00 | KRW 53.000,00 | 55,94K |
| 2026-07-10 | KRW 54.800,00 | +6,41 % | KRW 52.300,00 | KRW 58.100,00 | KRW 52.300,00 | 86,99K |
| 2026-07-09 | KRW 51.500,00 | +0,19 % | KRW 51.000,00 | KRW 53.900,00 | KRW 50.600,00 | 36,43K |
| 2026-07-08 | KRW 51.400,00 | -4,46 % | KRW 52.000,00 | KRW 53.200,00 | KRW 49.800,00 | 78,83K |
| 2026-07-07 | KRW 53.800,00 | 0,00 % | KRW 53.200,00 | KRW 55.500,00 | KRW 51.600,00 | 45,97K |
| 2026-07-06 | KRW 53.800,00 | -5,11 % | KRW 56.200,00 | KRW 57.000,00 | KRW 53.600,00 | 36,35K |
| 2026-07-03 | KRW 56.700,00 | 0,00 % | KRW 56.600,00 | KRW 57.500,00 | KRW 54.000,00 | 46,77K |
| 2026-07-02 | KRW 56.700,00 | -5,97 % | KRW 58.000,00 | KRW 58.700,00 | KRW 55.700,00 | 39,30K |
| 2026-07-01 | KRW 60.300,00 | +1,17 % | KRW 60.300,00 | KRW 63.400,00 | KRW 58.800,00 | 40,79K |
| 2026-06-30 | KRW 59.600,00 | +0,51 % | KRW 59.800,00 | KRW 62.100,00 | KRW 58.100,00 | 35,89K |
| 2026-06-29 | KRW 59.300,00 | +8,21 % | KRW 54.000,00 | KRW 59.900,00 | KRW 54.000,00 | 59,36K |
| 2026-06-26 | KRW 54.800,00 | -7,59 % | KRW 58.800,00 | KRW 58.800,00 | KRW 53.100,00 | 89,13K |
| 2026-06-25 | KRW 59.300,00 | -1,17 % | KRW 60.600,00 | KRW 62.400,00 | KRW 57.500,00 | 48,67K |
| 2026-06-24 | KRW 60.000,00 | +2,04 % | KRW 58.800,00 | KRW 62.600,00 | KRW 58.500,00 | 60,92K |
| 2026-06-23 | KRW 58.800,00 | -10,91 % | KRW 64.800,00 | KRW 65.400,00 | KRW 58.500,00 | 135,69K |
| 2026-06-22 | KRW 66.000,00 | -2,94 % | KRW 66.900,00 | KRW 68.400,00 | KRW 62.400,00 | 52,05K |
| 2026-06-19 | KRW 68.000,00 | -5,16 % | KRW 71.600,00 | KRW 71.600,00 | KRW 65.900,00 | 88,14K |
| 2026-06-18 | KRW 71.700,00 | -2,18 % | KRW 73.600,00 | KRW 73.600,00 | KRW 70.400,00 | 57,85K |
| 2026-06-17 | KRW 73.300,00 | -2,40 % | KRW 75.700,00 | KRW 76.200,00 | KRW 70.700,00 | 65,45K |
| 2026-06-16 | KRW 75.100,00 | +1,08 % | KRW 75.700,00 | KRW 78.400,00 | KRW 74.700,00 | 70,30K |
| 2026-06-15 | KRW 74.300,00 | -5,59 % | KRW 78.800,00 | KRW 79.700,00 | KRW 74.000,00 | 98,18K |
| 2026-06-12 | KRW 78.700,00 | +1,16 % | KRW 81.700,00 | KRW 81.800,00 | KRW 77.000,00 | 83,33K |
| 2026-06-11 | KRW 77.800,00 | +4,99 % | KRW 71.900,00 | KRW 78.000,00 | KRW 71.000,00 | 70,27K |
| 2026-06-10 | KRW 74.100,00 | -1,59 % | KRW 76.000,00 | KRW 80.600,00 | KRW 73.000,00 | 92,79K |
| 2026-06-09 | KRW 75.300,00 | +9,61 % | KRW 69.300,00 | KRW 76.500,00 | KRW 68.900,00 | 87,06K |
| 2026-06-08 | KRW 68.700,00 | -4,05 % | KRW 66.000,00 | KRW 73.100,00 | KRW 65.500,00 | 92,16K |
| 2026-06-05 | KRW 71.600,00 | -4,02 % | KRW 74.400,00 | KRW 74.500,00 | KRW 70.000,00 | 65,06K |
| 2026-06-04 | KRW 74.600,00 | +1,91 % | KRW 75.000,00 | KRW 77.600,00 | KRW 73.600,00 | 72,76K |
| 2026-06-02 | KRW 73.200,00 | -4,06 % | KRW 75.000,00 | KRW 75.000,00 | KRW 69.400,00 | 112,06K |
| 2026-06-01 | KRW 76.300,00 | -4,27 % | KRW 80.300,00 | KRW 80.500,00 | KRW 73.700,00 | 188,64K |
| 2026-05-29 | KRW 79.700,00 | -5,57 % | KRW 85.000,00 | KRW 85.100,00 | KRW 79.200,00 | 99,60K |
| 2026-05-28 | KRW 84.400,00 | -6,22 % | KRW 90.300,00 | KRW 91.000,00 | KRW 81.400,00 | 107,44K |
| 2026-05-27 | KRW 90.000,00 | -6,15 % | KRW 94.100,00 | KRW 94.700,00 | KRW 88.700,00 | 187,78K |
| 2026-05-26 | KRW 95.900,00 | +1,05 % | KRW 94.200,00 | KRW 102.600,00 | KRW 91.500,00 | 296,19K |
| 2026-05-22 | KRW 94.900,00 | +17,16 % | KRW 85.400,00 | KRW 96.300,00 | KRW 84.400,00 | 225,32K |