SJ Group Co., Ltd. 306040
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 1.965,00+453,00 (+29,96 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1.512,00 | +0,87 % | KRW 1.500,00 | KRW 1.519,00 | KRW 1.463,00 | 6,74K |
| 2026-09-30 | KRW 1.499,00 | -1,77 % | KRW 1.525,00 | KRW 1.547,00 | KRW 1.471,00 | 23,28K |
| 2026-09-29 | KRW 1.526,00 | +1,26 % | KRW 1.432,00 | KRW 1.526,00 | KRW 1.426,00 | 30,09K |
| 2026-09-28 | KRW 1.507,00 | -3,02 % | KRW 1.551,00 | KRW 1.551,00 | KRW 1.438,00 | 56,33K |
| 2026-09-23 | KRW 1.554,00 | -2,81 % | KRW 1.582,00 | KRW 1.582,00 | KRW 1.554,00 | 9,07K |
| 2026-09-22 | KRW 1.599,00 | +2,63 % | KRW 1.558,00 | KRW 1.649,00 | KRW 1.533,00 | 11,80K |
| 2026-09-21 | KRW 1.558,00 | -3,95 % | KRW 1.622,00 | KRW 1.622,00 | KRW 1.534,00 | 56,56K |
| 2026-09-18 | KRW 1.622,00 | +0,87 % | KRW 1.586,00 | KRW 1.694,00 | KRW 1.586,00 | 14,64K |
| 2026-09-17 | KRW 1.608,00 | -3,94 % | KRW 1.674,00 | KRW 1.674,00 | KRW 1.607,00 | 24,04K |
| 2026-09-16 | KRW 1.674,00 | -0,95 % | KRW 1.690,00 | KRW 1.700,00 | KRW 1.605,00 | 42,22K |
| 2026-09-15 | KRW 1.690,00 | +2,24 % | KRW 1.650,00 | KRW 1.691,00 | KRW 1.616,00 | 13,52K |
| 2026-09-14 | KRW 1.653,00 | -4,89 % | KRW 1.719,00 | KRW 1.725,00 | KRW 1.625,00 | 22,97K |
| 2026-09-11 | KRW 1.738,00 | -0,97 % | KRW 1.755,00 | KRW 1.796,00 | KRW 1.720,00 | 11,00K |
| 2026-09-10 | KRW 1.755,00 | -0,57 % | KRW 1.765,00 | KRW 1.777,00 | KRW 1.727,00 | 9,57K |
| 2026-09-09 | KRW 1.765,00 | +0,51 % | KRW 1.757,00 | KRW 1.808,00 | KRW 1.717,00 | 15,47K |
| 2026-09-08 | KRW 1.756,00 | -4,04 % | KRW 1.830,00 | KRW 1.903,00 | KRW 1.756,00 | 28,65K |
| 2026-09-07 | KRW 1.830,00 | +4,57 % | KRW 1.750,00 | KRW 1.902,00 | KRW 1.737,00 | 36,56K |
| 2026-09-04 | KRW 1.750,00 | -2,34 % | KRW 1.670,00 | KRW 1.800,00 | KRW 1.638,00 | 84,50K |
| 2026-09-03 | KRW 1.792,00 | -5,63 % | KRW 1.883,00 | KRW 1.959,00 | KRW 1.700,00 | 89,48K |
| 2026-09-02 | KRW 1.899,00 | -3,26 % | KRW 1.963,00 | KRW 2.005,00 | KRW 1.866,00 | 36,31K |
| 2026-09-01 | KRW 1.963,00 | +3,21 % | KRW 1.928,00 | KRW 1.975,00 | KRW 1.887,00 | 52,61K |
| 2026-08-31 | KRW 1.902,00 | -3,35 % | KRW 1.968,00 | KRW 1.984,00 | KRW 1.901,00 | 31,89K |
| 2026-08-28 | KRW 1.968,00 | +2,18 % | KRW 1.949,00 | KRW 1.999,00 | KRW 1.857,00 | 62,40K |
| 2026-08-27 | KRW 1.926,00 | -3,02 % | KRW 1.967,00 | KRW 2.010,00 | KRW 1.867,00 | 66,36K |
| 2026-08-26 | KRW 1.986,00 | +13,03 % | KRW 1.757,00 | KRW 2.035,00 | KRW 1.757,00 | 147,34K |
| 2026-08-25 | KRW 1.757,00 | +0,40 % | KRW 1.733,00 | KRW 1.789,00 | KRW 1.711,00 | 11,07K |
| 2026-08-24 | KRW 1.750,00 | -1,07 % | KRW 1.750,00 | KRW 1.761,00 | KRW 1.715,00 | 11,88K |
| 2026-08-21 | KRW 1.769,00 | -3,54 % | KRW 1.840,00 | KRW 1.841,00 | KRW 1.730,00 | 18,93K |
| 2026-08-20 | KRW 1.834,00 | +5,89 % | KRW 1.733,00 | KRW 1.834,00 | KRW 1.733,00 | 23,09K |
| 2026-08-19 | KRW 1.732,00 | -2,64 % | KRW 1.756,00 | KRW 1.805,00 | KRW 1.731,00 | 10,74K |
| 2026-08-18 | KRW 1.779,00 | -1,71 % | KRW 1.810,00 | KRW 1.835,00 | KRW 1.740,00 | 34,34K |
| 2026-08-14 | KRW 1.810,00 | -2,11 % | KRW 1.851,00 | KRW 1.902,00 | KRW 1.756,00 | 34,04K |
| 2026-08-13 | KRW 1.849,00 | +5,60 % | KRW 1.810,00 | KRW 1.927,00 | KRW 1.736,00 | 64,37K |
| 2026-08-12 | KRW 1.751,00 | +2,10 % | KRW 1.715,00 | KRW 1.800,00 | KRW 1.706,00 | 42,67K |
| 2026-08-11 | KRW 1.715,00 | +0,12 % | KRW 1.700,00 | KRW 1.776,00 | KRW 1.674,00 | 19,58K |
| 2026-08-10 | KRW 1.713,00 | +3,63 % | KRW 1.664,00 | KRW 1.740,00 | KRW 1.652,00 | 38,94K |
| 2026-08-07 | KRW 1.653,00 | -0,12 % | KRW 1.670,00 | KRW 1.670,00 | KRW 1.596,00 | 25,23K |
| 2026-08-06 | KRW 1.655,00 | -1,55 % | KRW 1.690,00 | KRW 1.690,00 | KRW 1.640,00 | 24,08K |
| 2026-08-05 | KRW 1.681,00 | +5,13 % | KRW 1.599,00 | KRW 1.750,00 | KRW 1.598,00 | 42,62K |
| 2026-08-04 | KRW 1.599,00 | +1,14 % | KRW 1.580,00 | KRW 1.624,00 | KRW 1.510,00 | 99,04K |
| 2026-08-03 | KRW 1.581,00 | +12,29 % | KRW 1.423,00 | KRW 1.585,00 | KRW 1.407,00 | 93,62K |
| 2026-07-31 | KRW 1.408,00 | +0,07 % | KRW 1.411,00 | KRW 1.435,00 | KRW 1.383,00 | 96,49K |
| 2026-07-30 | KRW 1.407,00 | -0,99 % | KRW 1.423,00 | KRW 1.468,00 | KRW 1.395,00 | 41,90K |
| 2026-07-29 | KRW 1.421,00 | -12,61 % | KRW 1.615,00 | KRW 1.676,00 | KRW 1.352,00 | 136,22K |
| 2026-07-28 | KRW 1.626,00 | -6,12 % | KRW 1.732,00 | KRW 1.732,00 | KRW 1.590,00 | 72,96K |
| 2026-07-27 | KRW 1.732,00 | +6,00 % | KRW 1.627,00 | KRW 1.740,00 | KRW 1.610,00 | 161,33K |
| 2026-07-24 | KRW 1.634,00 | -3,77 % | KRW 1.698,00 | KRW 1.730,00 | KRW 1.620,00 | 168,63K |
| 2026-07-23 | KRW 1.698,00 | -24,20 % | KRW 2.060,00 | KRW 2.070,00 | KRW 1.692,00 | 747,61K |
| 2026-07-22 | KRW 2.240,00 | +28,15 % | KRW 1.737,00 | KRW 2.240,00 | KRW 1.737,00 | 806,58K |
| 2026-07-21 | KRW 1.748,00 | -0,11 % | KRW 1.736,00 | KRW 1.825,00 | KRW 1.709,00 | 88,66K |
| 2026-07-20 | KRW 1.750,00 | +0,81 % | KRW 1.736,00 | KRW 1.763,00 | KRW 1.708,00 | 71,24K |
| 2026-07-16 | KRW 1.736,00 | +1,64 % | KRW 1.713,00 | KRW 1.834,00 | KRW 1.713,00 | 85,95K |
| 2026-07-15 | KRW 1.708,00 | -0,23 % | KRW 1.716,00 | KRW 1.820,00 | KRW 1.701,00 | 118,64K |
| 2026-07-14 | KRW 1.712,00 | +1,06 % | KRW 1.692,00 | KRW 1.734,00 | KRW 1.660,00 | 78,48K |
| 2026-07-13 | KRW 1.694,00 | -4,67 % | KRW 1.777,00 | KRW 1.803,00 | KRW 1.676,00 | 35,51K |
| 2026-07-10 | KRW 1.777,00 | +4,16 % | KRW 1.706,00 | KRW 1.824,00 | KRW 1.706,00 | 30,38K |
| 2026-07-09 | KRW 1.706,00 | -1,22 % | KRW 1.735,00 | KRW 1.764,00 | KRW 1.681,00 | 22,25K |
| 2026-07-08 | KRW 1.727,00 | -1,60 % | KRW 1.755,00 | KRW 1.770,00 | KRW 1.669,00 | 69,83K |
| 2026-07-07 | KRW 1.755,00 | -1,35 % | KRW 1.750,00 | KRW 1.809,00 | KRW 1.730,00 | 42,28K |
| 2026-07-06 | KRW 1.779,00 | +1,72 % | KRW 1.735,00 | KRW 1.790,00 | KRW 1.735,00 | 23,70K |
| 2026-07-03 | KRW 1.749,00 | +2,76 % | KRW 1.701,00 | KRW 1.752,00 | KRW 1.666,00 | 15,75K |
| 2026-07-02 | KRW 1.702,00 | -3,08 % | KRW 1.800,00 | KRW 1.800,00 | KRW 1.702,00 | 41,93K |
| 2026-07-01 | KRW 1.756,00 | +1,21 % | KRW 1.771,00 | KRW 1.812,00 | KRW 1.705,00 | 20,64K |
| 2026-06-30 | KRW 1.735,00 | -2,47 % | KRW 1.779,00 | KRW 1.846,00 | KRW 1.710,00 | 56,93K |
| 2026-06-29 | KRW 1.779,00 | +9,14 % | KRW 1.634,00 | KRW 1.779,00 | KRW 1.634,00 | 41,67K |
| 2026-06-26 | KRW 1.630,00 | -4,12 % | KRW 1.686,00 | KRW 1.700,00 | KRW 1.620,00 | 79,05K |
| 2026-06-25 | KRW 1.700,00 | -10,05 % | KRW 1.970,00 | KRW 1.970,00 | KRW 1.700,00 | 129,97K |
| 2026-06-24 | KRW 1.890,00 | +4,19 % | KRW 1.799,00 | KRW 1.890,00 | KRW 1.753,00 | 81,21K |
| 2026-06-23 | KRW 1.814,00 | -1,31 % | KRW 1.838,00 | KRW 1.857,00 | KRW 1.750,00 | 59,32K |
| 2026-06-22 | KRW 1.838,00 | -3,57 % | KRW 1.906,00 | KRW 1.934,00 | KRW 1.801,00 | 109,03K |
| 2026-06-19 | KRW 1.906,00 | -6,11 % | KRW 2.030,00 | KRW 2.145,00 | KRW 1.892,00 | 159,83K |
| 2026-06-18 | KRW 2.030,00 | -3,10 % | KRW 2.095,00 | KRW 2.150,00 | KRW 2.010,00 | 105,85K |
| 2026-06-17 | KRW 2.095,00 | +1,70 % | KRW 2.060,00 | KRW 2.155,00 | KRW 2.000,00 | 67,85K |
| 2026-06-16 | KRW 2.060,00 | -3,74 % | KRW 2.140,00 | KRW 2.140,00 | KRW 2.040,00 | 80,11K |
| 2026-06-15 | KRW 2.140,00 | -2,06 % | KRW 2.200,00 | KRW 2.280,00 | KRW 2.085,00 | 69,44K |
| 2026-06-12 | KRW 2.185,00 | +2,82 % | KRW 2.155,00 | KRW 2.215,00 | KRW 2.085,00 | 111,86K |
| 2026-06-11 | KRW 2.125,00 | -6,18 % | KRW 2.245,00 | KRW 2.280,00 | KRW 2.110,00 | 91,93K |
| 2026-06-10 | KRW 2.265,00 | +3,90 % | KRW 2.150,00 | KRW 2.265,00 | KRW 2.015,00 | 6,92K |
| 2026-06-09 | KRW 2.180,00 | -2,46 % | KRW 2.300,00 | KRW 2.320,00 | KRW 2.145,00 | 179,73K |
| 2026-06-08 | KRW 2.235,00 | -8,02 % | KRW 2.345,00 | KRW 2.345,00 | KRW 2.200,00 | 241,62K |
| 2026-06-05 | KRW 2.430,00 | -6,18 % | KRW 2.555,00 | KRW 2.590,00 | KRW 2.410,00 | 314,70K |
| 2026-06-04 | KRW 2.590,00 | -30,00 % | KRW 2.870,00 | KRW 3.100,00 | KRW 2.590,00 | 1,85M |
| 2026-06-02 | KRW 3.700,00 | +16,35 % | KRW 3.115,00 | KRW 3.700,00 | KRW 3.075,00 | 742,63K |
| 2026-06-01 | KRW 3.180,00 | -7,56 % | KRW 3.405,00 | KRW 3.430,00 | KRW 3.155,00 | 219,28K |
| 2026-05-29 | KRW 3.440,00 | -4,04 % | KRW 3.480,00 | KRW 3.585,00 | KRW 3.225,00 | 161,61K |
| 2026-05-28 | KRW 3.585,00 | -0,28 % | KRW 3.595,00 | KRW 3.625,00 | KRW 3.275,00 | 216,31K |
| 2026-05-27 | KRW 3.595,00 | -2,71 % | KRW 3.710,00 | KRW 3.775,00 | KRW 3.420,00 | 232,49K |
| 2026-05-26 | KRW 3.695,00 | -13,26 % | KRW 4.260,00 | KRW 4.305,00 | KRW 3.600,00 | 324,35K |
| 2026-05-22 | KRW 4.260,00 | +4,41 % | KRW 4.055,00 | KRW 4.325,00 | KRW 4.055,00 | 166,57K |
| 2026-05-21 | KRW 4.080,00 | -5,56 % | KRW 4.440,00 | KRW 4.475,00 | KRW 3.990,00 | 157,26K |