S&D Co., Ltd. 260970
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 61.300,00+700,00 (+1,16 %)
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 60.800,00 | +0,33 % | KRW 60.000,00 | KRW 61.900,00 | KRW 60.000,00 | 4,63K |
| 2026-10-01 | KRW 60.600,00 | +3,06 % | KRW 58.800,00 | KRW 61.000,00 | KRW 58.700,00 | 11,52K |
| 2026-09-30 | KRW 58.800,00 | -1,51 % | KRW 59.800,00 | KRW 60.800,00 | KRW 58.700,00 | 4,73K |
| 2026-09-29 | KRW 59.700,00 | +2,93 % | KRW 57.100,00 | KRW 60.900,00 | KRW 56.200,00 | 19,51K |
| 2026-09-28 | KRW 58.000,00 | +1,40 % | KRW 57.200,00 | KRW 58.500,00 | KRW 56.500,00 | 10,26K |
| 2026-09-23 | KRW 57.200,00 | +1,78 % | KRW 56.300,00 | KRW 59.500,00 | KRW 55.900,00 | 15,06K |
| 2026-09-22 | KRW 56.200,00 | +0,18 % | KRW 56.100,00 | KRW 56.700,00 | KRW 55.500,00 | 7,09K |
| 2026-09-21 | KRW 56.100,00 | +1,26 % | KRW 55.100,00 | KRW 57.700,00 | KRW 54.900,00 | 7,42K |
| 2026-09-18 | KRW 55.400,00 | -1,25 % | KRW 55.600,00 | KRW 56.900,00 | KRW 55.100,00 | 9,48K |
| 2026-09-17 | KRW 56.100,00 | +0,72 % | KRW 56.100,00 | KRW 57.500,00 | KRW 55.900,00 | 3,43K |
| 2026-09-16 | KRW 55.700,00 | -1,76 % | KRW 56.500,00 | KRW 56.700,00 | KRW 55.400,00 | 6,31K |
| 2026-09-15 | KRW 56.700,00 | -0,53 % | KRW 56.600,00 | KRW 58.200,00 | KRW 55.900,00 | 6,39K |
| 2026-09-14 | KRW 57.000,00 | +2,89 % | KRW 55.400,00 | KRW 58.500,00 | KRW 54.800,00 | 17,45K |
| 2026-09-11 | KRW 55.400,00 | +6,33 % | KRW 52.100,00 | KRW 56.600,00 | KRW 51.900,00 | 23,43K |
| 2026-09-10 | KRW 52.100,00 | +0,19 % | KRW 51.700,00 | KRW 52.700,00 | KRW 50.300,00 | 14,71K |
| 2026-09-09 | KRW 52.000,00 | -2,26 % | KRW 53.200,00 | KRW 53.700,00 | KRW 50.700,00 | 9,21K |
| 2026-09-08 | KRW 53.200,00 | +2,11 % | KRW 52.300,00 | KRW 53.900,00 | KRW 51.500,00 | 20,17K |
| 2026-09-07 | KRW 52.100,00 | -3,52 % | KRW 54.000,00 | KRW 54.000,00 | KRW 50.800,00 | 39,58K |
| 2026-09-04 | KRW 54.000,00 | +0,19 % | KRW 54.400,00 | KRW 54.500,00 | KRW 52.200,00 | 9,85K |
| 2026-09-03 | KRW 53.900,00 | -3,41 % | KRW 56.400,00 | KRW 56.400,00 | KRW 53.500,00 | 10,14K |
| 2026-09-02 | KRW 55.800,00 | 0,00 % | KRW 55.700,00 | KRW 57.600,00 | KRW 55.100,00 | 15,82K |
| 2026-09-01 | KRW 55.800,00 | -4,12 % | KRW 58.400,00 | KRW 59.100,00 | KRW 55.300,00 | 20,47K |
| 2026-08-31 | KRW 58.200,00 | -4,59 % | KRW 61.000,00 | KRW 61.000,00 | KRW 57.900,00 | 13,12K |
| 2026-08-28 | KRW 61.000,00 | +2,87 % | KRW 59.300,00 | KRW 62.500,00 | KRW 58.800,00 | 23,51K |
| 2026-08-27 | KRW 59.300,00 | -2,15 % | KRW 60.600,00 | KRW 60.600,00 | KRW 58.300,00 | 19,39K |
| 2026-08-26 | KRW 60.600,00 | +6,69 % | KRW 56.800,00 | KRW 61.000,00 | KRW 56.400,00 | 45,45K |
| 2026-08-25 | KRW 56.800,00 | +4,99 % | KRW 54.800,00 | KRW 57.500,00 | KRW 54.200,00 | 29,48K |
| 2026-08-24 | KRW 54.100,00 | +4,04 % | KRW 51.300,00 | KRW 55.500,00 | KRW 51.200,00 | 24,12K |
| 2026-08-21 | KRW 52.000,00 | +1,76 % | KRW 51.200,00 | KRW 53.200,00 | KRW 50.000,00 | 31,86K |
| 2026-08-20 | KRW 51.100,00 | +3,86 % | KRW 49.300,00 | KRW 52.400,00 | KRW 49.200,00 | 22,63K |
| 2026-08-19 | KRW 49.200,00 | -3,53 % | KRW 50.300,00 | KRW 51.800,00 | KRW 49.050,00 | 28,81K |
| 2026-08-18 | KRW 51.000,00 | -9,73 % | KRW 56.400,00 | KRW 56.400,00 | KRW 50.100,00 | 57,50K |
| 2026-08-14 | KRW 56.500,00 | -0,53 % | KRW 56.400,00 | KRW 61.000,00 | KRW 56.000,00 | 52,29K |
| 2026-08-13 | KRW 56.800,00 | -0,18 % | KRW 56.900,00 | KRW 57.700,00 | KRW 55.500,00 | 20,89K |
| 2026-08-12 | KRW 56.900,00 | -2,57 % | KRW 58.400,00 | KRW 60.500,00 | KRW 56.200,00 | 19,72K |
| 2026-08-11 | KRW 58.400,00 | -1,18 % | KRW 59.100,00 | KRW 61.100,00 | KRW 57.300,00 | 30,57K |
| 2026-08-10 | KRW 59.100,00 | +1,37 % | KRW 58.300,00 | KRW 59.900,00 | KRW 56.700,00 | 28,60K |
| 2026-08-07 | KRW 58.300,00 | +7,17 % | KRW 54.900,00 | KRW 59.800,00 | KRW 54.600,00 | 39,18K |
| 2026-08-06 | KRW 54.400,00 | +2,26 % | KRW 53.200,00 | KRW 55.000,00 | KRW 52.500,00 | 21,87K |
| 2026-08-05 | KRW 53.200,00 | +3,10 % | KRW 50.900,00 | KRW 53.700,00 | KRW 50.300,00 | 14,23K |
| 2026-08-04 | KRW 51.600,00 | +8,86 % | KRW 47.350,00 | KRW 51.800,00 | KRW 46.950,00 | 22,77K |
| 2026-08-03 | KRW 47.400,00 | -1,66 % | KRW 48.500,00 | KRW 49.000,00 | KRW 46.050,00 | 12,42K |
| 2026-07-31 | KRW 48.200,00 | +1,90 % | KRW 47.300,00 | KRW 48.200,00 | KRW 44.750,00 | 34,95K |
| 2026-07-30 | KRW 47.300,00 | -0,84 % | KRW 48.000,00 | KRW 54.600,00 | KRW 46.300,00 | 88,33K |
| 2026-07-29 | KRW 47.700,00 | +2,14 % | KRW 46.700,00 | KRW 49.950,00 | KRW 44.550,00 | 61,01K |
| 2026-07-28 | KRW 46.700,00 | -6,51 % | KRW 48.800,00 | KRW 49.800,00 | KRW 46.100,00 | 19,94K |
| 2026-07-27 | KRW 49.950,00 | +1,52 % | KRW 49.200,00 | KRW 51.800,00 | KRW 48.800,00 | 10,47K |
| 2026-07-24 | KRW 49.200,00 | -1,80 % | KRW 49.550,00 | KRW 50.500,00 | KRW 48.550,00 | 8,05K |
| 2026-07-23 | KRW 50.100,00 | +1,83 % | KRW 49.200,00 | KRW 50.200,00 | KRW 48.900,00 | 14,67K |
| 2026-07-22 | KRW 49.200,00 | -5,38 % | KRW 52.000,00 | KRW 52.600,00 | KRW 48.700,00 | 34,21K |
| 2026-07-21 | KRW 52.000,00 | +5,37 % | KRW 49.700,00 | KRW 52.500,00 | KRW 49.150,00 | 24,33K |
| 2026-07-20 | KRW 49.350,00 | -3,24 % | KRW 50.900,00 | KRW 51.900,00 | KRW 49.200,00 | 18,26K |
| 2026-07-16 | KRW 51.000,00 | +2,10 % | KRW 49.750,00 | KRW 52.600,00 | KRW 49.350,00 | 22,97K |
| 2026-07-15 | KRW 49.950,00 | +4,83 % | KRW 47.700,00 | KRW 50.500,00 | KRW 46.500,00 | 23,98K |
| 2026-07-14 | KRW 47.650,00 | -2,76 % | KRW 48.450,00 | KRW 49.250,00 | KRW 46.900,00 | 25,50K |
| 2026-07-13 | KRW 49.000,00 | -2,20 % | KRW 49.900,00 | KRW 53.000,00 | KRW 48.400,00 | 27,56K |
| 2026-07-10 | KRW 50.100,00 | -1,18 % | KRW 50.700,00 | KRW 53.300,00 | KRW 49.750,00 | 17,55K |
| 2026-07-09 | KRW 50.700,00 | +2,01 % | KRW 49.150,00 | KRW 52.400,00 | KRW 48.200,00 | 20,83K |
| 2026-07-08 | KRW 49.700,00 | -1,39 % | KRW 50.000,00 | KRW 51.800,00 | KRW 49.050,00 | 26,67K |
| 2026-07-07 | KRW 50.400,00 | +5,99 % | KRW 47.200,00 | KRW 52.600,00 | KRW 46.650,00 | 70,90K |
| 2026-07-06 | KRW 47.550,00 | -1,55 % | KRW 48.300,00 | KRW 50.000,00 | KRW 47.450,00 | 12,90K |
| 2026-07-03 | KRW 48.300,00 | -1,13 % | KRW 48.750,00 | KRW 48.900,00 | KRW 47.000,00 | 23,33K |
| 2026-07-02 | KRW 48.850,00 | -0,71 % | KRW 49.200,00 | KRW 53.800,00 | KRW 48.800,00 | 32,77K |
| 2026-07-01 | KRW 49.200,00 | +5,58 % | KRW 46.600,00 | KRW 50.600,00 | KRW 45.750,00 | 34,40K |
| 2026-06-30 | KRW 46.600,00 | -4,31 % | KRW 49.150,00 | KRW 49.150,00 | KRW 45.850,00 | 12,56K |
| 2026-06-29 | KRW 48.700,00 | +10,18 % | KRW 44.200,00 | KRW 49.500,00 | KRW 44.000,00 | 25,78K |
| 2026-06-26 | KRW 44.200,00 | -6,46 % | KRW 47.700,00 | KRW 47.700,00 | KRW 43.000,00 | 12,07K |
| 2026-06-25 | KRW 47.250,00 | +4,19 % | KRW 44.700,00 | KRW 48.500,00 | KRW 44.450,00 | 25,30K |
| 2026-06-24 | KRW 45.350,00 | +5,71 % | KRW 42.650,00 | KRW 46.150,00 | KRW 42.100,00 | 28,67K |
| 2026-06-23 | KRW 42.900,00 | -6,94 % | KRW 45.700,00 | KRW 46.950,00 | KRW 42.900,00 | 37,79K |
| 2026-06-22 | KRW 46.100,00 | -2,95 % | KRW 47.200,00 | KRW 47.700,00 | KRW 45.500,00 | 14,37K |
| 2026-06-19 | KRW 47.500,00 | -1,45 % | KRW 48.600,00 | KRW 48.600,00 | KRW 45.750,00 | 36,54K |
| 2026-06-18 | KRW 48.200,00 | -3,60 % | KRW 50.000,00 | KRW 50.000,00 | KRW 47.550,00 | 18,25K |
| 2026-06-17 | KRW 50.000,00 | 0,00 % | KRW 50.200,00 | KRW 51.500,00 | KRW 49.350,00 | 26,96K |
| 2026-06-16 | KRW 50.000,00 | +0,60 % | KRW 49.150,00 | KRW 51.000,00 | KRW 49.150,00 | 14,71K |
| 2026-06-15 | KRW 49.700,00 | -0,40 % | KRW 50.300,00 | KRW 51.500,00 | KRW 49.200,00 | 12,09K |
| 2026-06-12 | KRW 49.900,00 | -1,38 % | KRW 51.800,00 | KRW 52.500,00 | KRW 49.500,00 | 18,81K |
| 2026-06-11 | KRW 50.600,00 | +5,09 % | KRW 48.150,00 | KRW 52.100,00 | KRW 46.450,00 | 28,55K |
| 2026-06-10 | KRW 48.150,00 | +0,52 % | KRW 47.500,00 | KRW 49.500,00 | KRW 45.500,00 | 33,27K |
| 2026-06-09 | KRW 47.900,00 | +4,13 % | KRW 45.800,00 | KRW 49.800,00 | KRW 44.600,00 | 66,56K |
| 2026-06-08 | KRW 46.000,00 | -8,73 % | KRW 47.900,00 | KRW 47.900,00 | KRW 45.100,00 | 65,86K |
| 2026-06-05 | KRW 50.400,00 | -1,18 % | KRW 51.000,00 | KRW 53.800,00 | KRW 49.550,00 | 36,89K |
| 2026-06-04 | KRW 51.000,00 | -3,59 % | KRW 52.500,00 | KRW 53.600,00 | KRW 50.500,00 | 64,52K |
| 2026-06-02 | KRW 52.900,00 | -2,04 % | KRW 53.000,00 | KRW 54.000,00 | KRW 51.300,00 | 36,02K |
| 2026-06-01 | KRW 54.000,00 | 0,00 % | KRW 53.800,00 | KRW 57.500,00 | KRW 50.700,00 | 50,84K |
| 2026-05-29 | KRW 54.000,00 | -3,57 % | KRW 56.000,00 | KRW 56.200,00 | KRW 53.900,00 | 37,55K |
| 2026-05-28 | KRW 56.000,00 | -2,61 % | KRW 57.600,00 | KRW 58.300,00 | KRW 54.300,00 | 55,35K |
| 2026-05-27 | KRW 57.500,00 | -8,29 % | KRW 61.900,00 | KRW 62.500,00 | KRW 56.900,00 | 109,04K |
| 2026-05-26 | KRW 62.700,00 | -0,63 % | KRW 63.500,00 | KRW 64.100,00 | KRW 60.100,00 | 84,89K |
| 2026-05-22 | KRW 63.100,00 | -1,25 % | KRW 63.900,00 | KRW 64.800,00 | KRW 61.300,00 | 71,82K |