SFA NEXEL Co., Ltd. 222080
KRX · Südkorea · Produzierendes Gewerbe
KRW 8.250,00+200,00 (+2,48 %)
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 8.270,00 | +2,73 % | KRW 8.090,00 | KRW 8.400,00 | KRW 7.980,00 | 458,15K |
| 2026-10-01 | KRW 8.050,00 | +2,29 % | KRW 7.870,00 | KRW 8.050,00 | KRW 7.690,00 | 596,46K |
| 2026-09-30 | KRW 7.870,00 | +4,93 % | KRW 7.650,00 | KRW 7.960,00 | KRW 7.650,00 | 1,01M |
| 2026-09-29 | KRW 7.500,00 | -0,92 % | KRW 7.520,00 | KRW 7.530,00 | KRW 7.310,00 | 379,28K |
| 2026-09-28 | KRW 7.570,00 | +1,47 % | KRW 7.460,00 | KRW 7.790,00 | KRW 7.370,00 | 388,11K |
| 2026-09-23 | KRW 7.460,00 | -2,23 % | KRW 7.640,00 | KRW 7.690,00 | KRW 7.440,00 | 236,84K |
| 2026-09-22 | KRW 7.630,00 | -0,91 % | KRW 7.770,00 | KRW 7.860,00 | KRW 7.610,00 | 326,35K |
| 2026-09-21 | KRW 7.700,00 | -0,39 % | KRW 7.750,00 | KRW 7.770,00 | KRW 7.580,00 | 249,14K |
| 2026-09-18 | KRW 7.730,00 | +1,18 % | KRW 7.750,00 | KRW 7.780,00 | KRW 7.610,00 | 370,49K |
| 2026-09-17 | KRW 7.640,00 | +1,46 % | KRW 7.550,00 | KRW 7.730,00 | KRW 7.510,00 | 250,55K |
| 2026-09-16 | KRW 7.530,00 | -0,53 % | KRW 7.570,00 | KRW 7.580,00 | KRW 7.400,00 | 306,03K |
| 2026-09-15 | KRW 7.570,00 | +2,30 % | KRW 7.300,00 | KRW 7.620,00 | KRW 7.290,00 | 360,32K |
| 2026-09-14 | KRW 7.400,00 | -1,33 % | KRW 7.400,00 | KRW 7.450,00 | KRW 7.270,00 | 299,32K |
| 2026-09-11 | KRW 7.500,00 | -3,23 % | KRW 7.500,00 | KRW 7.640,00 | KRW 7.410,00 | 432,57K |
| 2026-09-10 | KRW 7.750,00 | -0,39 % | KRW 7.690,00 | KRW 7.770,00 | KRW 7.440,00 | 450,64K |
| 2026-09-09 | KRW 7.780,00 | +4,71 % | KRW 7.440,00 | KRW 7.830,00 | KRW 7.440,00 | 380,42K |
| 2026-09-08 | KRW 7.430,00 | -2,24 % | KRW 7.650,00 | KRW 7.750,00 | KRW 7.430,00 | 340,95K |
| 2026-09-07 | KRW 7.600,00 | +0,66 % | KRW 7.650,00 | KRW 7.760,00 | KRW 7.520,00 | 266,24K |
| 2026-09-04 | KRW 7.550,00 | +0,13 % | KRW 7.610,00 | KRW 7.740,00 | KRW 7.510,00 | 268,05K |
| 2026-09-03 | KRW 7.540,00 | -0,92 % | KRW 7.690,00 | KRW 7.790,00 | KRW 7.440,00 | 390,31K |
| 2026-09-02 | KRW 7.610,00 | -4,28 % | KRW 7.710,00 | KRW 7.870,00 | KRW 7.610,00 | 504,90K |
| 2026-09-01 | KRW 7.950,00 | -1,61 % | KRW 8.040,00 | KRW 8.380,00 | KRW 7.880,00 | 698,42K |
| 2026-08-31 | KRW 8.080,00 | +1,51 % | KRW 7.870,00 | KRW 8.110,00 | KRW 7.710,00 | 491,60K |
| 2026-08-28 | KRW 7.960,00 | -2,33 % | KRW 8.080,00 | KRW 8.140,00 | KRW 7.910,00 | 341,50K |
| 2026-08-27 | KRW 8.150,00 | +4,22 % | KRW 7.820,00 | KRW 8.190,00 | KRW 7.810,00 | 636,05K |
| 2026-08-26 | KRW 7.820,00 | -0,76 % | KRW 7.870,00 | KRW 7.890,00 | KRW 7.640,00 | 325,44K |
| 2026-08-25 | KRW 7.880,00 | +0,13 % | KRW 7.670,00 | KRW 7.890,00 | KRW 7.390,00 | 379,99K |
| 2026-08-24 | KRW 7.870,00 | +5,07 % | KRW 7.550,00 | KRW 7.980,00 | KRW 7.550,00 | 503,39K |
| 2026-08-21 | KRW 7.490,00 | -5,67 % | KRW 7.830,00 | KRW 7.830,00 | KRW 7.460,00 | 339,52K |
| 2026-08-20 | KRW 7.940,00 | +1,40 % | KRW 7.980,00 | KRW 8.180,00 | KRW 7.870,00 | 301,53K |
| 2026-08-19 | KRW 7.830,00 | -1,01 % | KRW 7.680,00 | KRW 8.080,00 | KRW 7.570,00 | 382,47K |
| 2026-08-18 | KRW 7.910,00 | -6,06 % | KRW 8.400,00 | KRW 8.420,00 | KRW 7.830,00 | 545,83K |
| 2026-08-14 | KRW 8.420,00 | +2,56 % | KRW 8.270,00 | KRW 8.470,00 | KRW 8.110,00 | 577,43K |
| 2026-08-13 | KRW 8.210,00 | +2,11 % | KRW 8.010,00 | KRW 8.270,00 | KRW 7.960,00 | 506,70K |
| 2026-08-12 | KRW 8.040,00 | +1,64 % | KRW 7.940,00 | KRW 8.120,00 | KRW 7.760,00 | 357,04K |
| 2026-08-11 | KRW 7.910,00 | -1,13 % | KRW 7.930,00 | KRW 8.160,00 | KRW 7.770,00 | 479,15K |
| 2026-08-10 | KRW 8.000,00 | +5,68 % | KRW 7.630,00 | KRW 8.030,00 | KRW 7.530,00 | 447,05K |
| 2026-08-07 | KRW 7.570,00 | +0,26 % | KRW 7.730,00 | KRW 7.940,00 | KRW 7.240,00 | 749,13K |
| 2026-08-06 | KRW 7.550,00 | +0,94 % | KRW 7.430,00 | KRW 7.800,00 | KRW 7.370,00 | 558,17K |
| 2026-08-05 | KRW 7.480,00 | +3,17 % | KRW 7.450,00 | KRW 7.580,00 | KRW 7.260,00 | 515,65K |
| 2026-08-04 | KRW 7.250,00 | +6,77 % | KRW 6.830,00 | KRW 7.290,00 | KRW 6.830,00 | 736,87K |
| 2026-08-03 | KRW 6.790,00 | +2,26 % | KRW 6.470,00 | KRW 6.980,00 | KRW 6.320,00 | 519,79K |
| 2026-07-31 | KRW 6.640,00 | +11,78 % | KRW 6.200,00 | KRW 6.720,00 | KRW 6.080,00 | 772,82K |
| 2026-07-30 | KRW 5.940,00 | -0,17 % | KRW 5.690,00 | KRW 6.300,00 | KRW 5.690,00 | 779,20K |
| 2026-07-29 | KRW 5.950,00 | -8,32 % | KRW 6.520,00 | KRW 6.660,00 | KRW 5.700,00 | 1,20M |
| 2026-07-28 | KRW 6.490,00 | -8,59 % | KRW 6.770,00 | KRW 6.870,00 | KRW 6.400,00 | 591,73K |
| 2026-07-27 | KRW 7.100,00 | +2,31 % | KRW 7.150,00 | KRW 7.270,00 | KRW 6.930,00 | 427,31K |
| 2026-07-24 | KRW 6.940,00 | -7,22 % | KRW 7.270,00 | KRW 7.360,00 | KRW 6.925,00 | 427,54K |
| 2026-07-23 | KRW 7.480,00 | +7,16 % | KRW 6.980,00 | KRW 7.490,00 | KRW 6.980,00 | 537,92K |
| 2026-07-22 | KRW 6.980,00 | +1,60 % | KRW 7.070,00 | KRW 7.330,00 | KRW 6.960,00 | 525,34K |
| 2026-07-21 | KRW 6.870,00 | -0,29 % | KRW 6.820,00 | KRW 6.980,00 | KRW 6.600,00 | 499,00K |
| 2026-07-20 | KRW 6.890,00 | -5,10 % | KRW 7.100,00 | KRW 7.140,00 | KRW 6.850,00 | 457,18K |
| 2026-07-16 | KRW 7.260,00 | -4,47 % | KRW 7.460,00 | KRW 7.590,00 | KRW 7.190,00 | 365,77K |
| 2026-07-15 | KRW 7.600,00 | +4,68 % | KRW 7.400,00 | KRW 7.740,00 | KRW 7.400,00 | 435,86K |
| 2026-07-14 | KRW 7.260,00 | -2,55 % | KRW 7.450,00 | KRW 7.520,00 | KRW 6.910,00 | 728,29K |
| 2026-07-13 | KRW 7.450,00 | -6,41 % | KRW 8.020,00 | KRW 8.270,00 | KRW 7.440,00 | 641,67K |
| 2026-07-10 | KRW 7.960,00 | +6,28 % | KRW 7.500,00 | KRW 8.070,00 | KRW 7.500,00 | 608,71K |
| 2026-07-09 | KRW 7.490,00 | +2,04 % | KRW 7.340,00 | KRW 7.730,00 | KRW 7.250,00 | 846,24K |
| 2026-07-08 | KRW 7.340,00 | -6,14 % | KRW 7.640,00 | KRW 7.770,00 | KRW 7.260,00 | 754,26K |
| 2026-07-07 | KRW 7.820,00 | -3,22 % | KRW 7.880,00 | KRW 8.250,00 | KRW 7.660,00 | 640,75K |
| 2026-07-06 | KRW 8.080,00 | -2,42 % | KRW 8.180,00 | KRW 8.300,00 | KRW 7.860,00 | 457,15K |
| 2026-07-03 | KRW 8.280,00 | -0,96 % | KRW 8.250,00 | KRW 8.360,00 | KRW 7.820,00 | 751,13K |
| 2026-07-02 | KRW 8.360,00 | -4,89 % | KRW 8.520,00 | KRW 8.610,00 | KRW 8.260,00 | 636,88K |
| 2026-07-01 | KRW 8.790,00 | -1,12 % | KRW 8.970,00 | KRW 9.140,00 | KRW 8.680,00 | 688,02K |
| 2026-06-30 | KRW 8.890,00 | -5,02 % | KRW 9.260,00 | KRW 9.430,00 | KRW 8.830,00 | 517,32K |
| 2026-06-29 | KRW 9.360,00 | +12,77 % | KRW 8.170,00 | KRW 9.420,00 | KRW 8.170,00 | 934,47K |
| 2026-06-26 | KRW 8.300,00 | -6,95 % | KRW 8.780,00 | KRW 8.910,00 | KRW 8.120,00 | 1,10M |
| 2026-06-25 | KRW 8.920,00 | -3,15 % | KRW 9.210,00 | KRW 9.510,00 | KRW 8.880,00 | 839,00K |
| 2026-06-24 | KRW 9.210,00 | +0,99 % | KRW 9.120,00 | KRW 9.480,00 | KRW 8.970,00 | 770,77K |
| 2026-06-23 | KRW 9.120,00 | -7,97 % | KRW 9.910,00 | KRW 10.240,00 | KRW 9.120,00 | 992,74K |
| 2026-06-22 | KRW 9.910,00 | -1,49 % | KRW 9.940,00 | KRW 10.300,00 | KRW 9.690,00 | 605,63K |
| 2026-06-19 | KRW 10.060,00 | -2,33 % | KRW 10.230,00 | KRW 10.560,00 | KRW 9.880,00 | 955,10K |
| 2026-06-18 | KRW 10.300,00 | -4,89 % | KRW 10.930,00 | KRW 10.970,00 | KRW 10.280,00 | 619,64K |
| 2026-06-17 | KRW 10.830,00 | -0,09 % | KRW 10.900,00 | KRW 11.040,00 | KRW 10.670,00 | 589,44K |
| 2026-06-16 | KRW 10.840,00 | -0,46 % | KRW 10.920,00 | KRW 10.990,00 | KRW 10.570,00 | 677,13K |
| 2026-06-15 | KRW 10.890,00 | +1,49 % | KRW 11.140,00 | KRW 11.290,00 | KRW 10.710,00 | 865,78K |
| 2026-06-12 | KRW 10.730,00 | +4,17 % | KRW 10.730,00 | KRW 11.040,00 | KRW 10.520,00 | 1,38M |
| 2026-06-11 | KRW 10.300,00 | +0,98 % | KRW 10.000,00 | KRW 10.300,00 | KRW 9.710,00 | 1,09M |
| 2026-06-10 | KRW 10.200,00 | -0,78 % | KRW 10.030,00 | KRW 10.770,00 | KRW 9.920,00 | 675 |
| 2026-06-09 | KRW 10.280,00 | +5,22 % | KRW 9.800,00 | KRW 10.500,00 | KRW 9.800,00 | 1,28M |
| 2026-06-08 | KRW 9.770,00 | -7,66 % | KRW 9.700,00 | KRW 10.150,00 | KRW 9.610,00 | 1,43M |
| 2026-06-05 | KRW 10.580,00 | -8,48 % | KRW 11.460,00 | KRW 11.490,00 | KRW 10.510,00 | 1,11M |
| 2026-06-04 | KRW 11.560,00 | +4,62 % | KRW 11.160,00 | KRW 11.780,00 | KRW 11.080,00 | 1,18M |
| 2026-06-02 | KRW 11.050,00 | -5,80 % | KRW 11.420,00 | KRW 11.750,00 | KRW 11.010,00 | 1,61M |
| 2026-06-01 | KRW 11.730,00 | -2,74 % | KRW 12.000,00 | KRW 12.150,00 | KRW 11.450,00 | 1,36M |
| 2026-05-29 | KRW 12.060,00 | -2,51 % | KRW 12.430,00 | KRW 12.540,00 | KRW 11.850,00 | 1,33M |
| 2026-05-28 | KRW 12.370,00 | -1,59 % | KRW 13.020,00 | KRW 13.340,00 | KRW 11.950,00 | 1,91M |
| 2026-05-27 | KRW 12.570,00 | -6,68 % | KRW 13.470,00 | KRW 13.670,00 | KRW 12.570,00 | 1,68M |
| 2026-05-26 | KRW 13.470,00 | -0,66 % | KRW 13.950,00 | KRW 14.360,00 | KRW 13.450,00 | 1,58M |
| 2026-05-22 | KRW 13.560,00 | +4,79 % | KRW 13.280,00 | KRW 14.120,00 | KRW 13.220,00 | 2,26M |