SENSORVIEW Co., Ltd. 321370
KRX · Südkorea · Elektronische Technologie
KRW 1.890,00+171,00 (+9,95 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.890,00 | +9,95 % | KRW 1.733,00 | KRW 1.911,00 | KRW 1.723,00 | 8,72M |
| 2026-10-01 | KRW 1.719,00 | +0,64 % | KRW 1.708,00 | KRW 1.725,00 | KRW 1.620,00 | 1,90M |
| 2026-09-30 | KRW 1.708,00 | +1,61 % | KRW 1.720,00 | KRW 1.735,00 | KRW 1.670,00 | 1,88M |
| 2026-09-29 | KRW 1.681,00 | -7,64 % | KRW 1.803,00 | KRW 1.820,00 | KRW 1.658,00 | 3,42M |
| 2026-09-28 | KRW 1.820,00 | +1,05 % | KRW 1.813,00 | KRW 1.869,00 | KRW 1.780,00 | 4,97M |
| 2026-09-23 | KRW 1.801,00 | +4,28 % | KRW 1.727,00 | KRW 2.030,00 | KRW 1.682,00 | 26,38M |
| 2026-09-22 | KRW 1.727,00 | +2,01 % | KRW 1.705,00 | KRW 1.875,00 | KRW 1.671,00 | 11,91M |
| 2026-09-21 | KRW 1.693,00 | -9,13 % | KRW 1.839,00 | KRW 1.920,00 | KRW 1.686,00 | 8,87M |
| 2026-09-18 | KRW 1.863,00 | +10,50 % | KRW 1.704,00 | KRW 1.973,00 | KRW 1.618,00 | 44,91M |
| 2026-09-17 | KRW 1.686,00 | +20,69 % | KRW 1.395,00 | KRW 1.800,00 | KRW 1.369,00 | 34,13M |
| 2026-09-16 | KRW 1.397,00 | +19,10 % | KRW 1.174,00 | KRW 1.468,00 | KRW 1.166,00 | 24,58M |
| 2026-09-15 | KRW 1.173,00 | +1,03 % | KRW 1.151,00 | KRW 1.185,00 | KRW 1.143,00 | 1,17M |
| 2026-09-14 | KRW 1.161,00 | 0,00 % | KRW 1.160,00 | KRW 1.172,00 | KRW 1.138,00 | 786,46K |
| 2026-09-11 | KRW 1.161,00 | -0,77 % | KRW 1.136,00 | KRW 1.193,00 | KRW 1.136,00 | 1,41M |
| 2026-09-10 | KRW 1.170,00 | +2,99 % | KRW 1.131,00 | KRW 1.174,00 | KRW 1.110,00 | 1,51M |
| 2026-09-09 | KRW 1.136,00 | -1,13 % | KRW 1.149,00 | KRW 1.185,00 | KRW 1.125,00 | 1,93M |
| 2026-09-08 | KRW 1.149,00 | +2,96 % | KRW 1.118,00 | KRW 1.173,00 | KRW 1.100,00 | 2,02M |
| 2026-09-07 | KRW 1.116,00 | 0,00 % | KRW 1.121,00 | KRW 1.147,00 | KRW 1.105,00 | 1,20M |
| 2026-09-04 | KRW 1.116,00 | +4,49 % | KRW 1.080,00 | KRW 1.119,00 | KRW 1.059,00 | 1,12M |
| 2026-09-03 | KRW 1.068,00 | -3,35 % | KRW 1.122,00 | KRW 1.135,00 | KRW 1.059,00 | 1,46M |
| 2026-09-02 | KRW 1.105,00 | -2,56 % | KRW 1.133,00 | KRW 1.150,00 | KRW 1.101,00 | 1,60M |
| 2026-09-01 | KRW 1.134,00 | -10,57 % | KRW 1.150,00 | KRW 1.182,00 | KRW 1.106,00 | 5,56M |
| 2026-08-31 | KRW 1.268,00 | -0,08 % | KRW 1.269,00 | KRW 1.287,00 | KRW 1.207,00 | 721,24K |
| 2026-08-28 | KRW 1.269,00 | -1,40 % | KRW 1.287,00 | KRW 1.300,00 | KRW 1.244,00 | 861,04K |
| 2026-08-27 | KRW 1.287,00 | +1,82 % | KRW 1.271,00 | KRW 1.360,00 | KRW 1.270,00 | 1,46M |
| 2026-08-26 | KRW 1.264,00 | -1,10 % | KRW 1.285,00 | KRW 1.302,00 | KRW 1.250,00 | 707,28K |
| 2026-08-25 | KRW 1.278,00 | -2,81 % | KRW 1.315,00 | KRW 1.329,00 | KRW 1.229,00 | 1,06M |
| 2026-08-24 | KRW 1.315,00 | 0,00 % | KRW 1.338,00 | KRW 1.410,00 | KRW 1.250,00 | 2,27M |
| 2026-08-21 | KRW 1.315,00 | -8,49 % | KRW 1.420,00 | KRW 1.420,00 | KRW 1.307,00 | 1,95M |
| 2026-08-20 | KRW 1.437,00 | -7,77 % | KRW 1.560,00 | KRW 1.600,00 | KRW 1.430,00 | 4,05M |
| 2026-08-19 | KRW 1.558,00 | +18,75 % | KRW 1.313,00 | KRW 1.662,00 | KRW 1.255,00 | 19,36M |
| 2026-08-18 | KRW 1.312,00 | +1,78 % | KRW 1.319,00 | KRW 1.489,00 | KRW 1.223,00 | 9,81M |
| 2026-08-14 | KRW 1.289,00 | -8,39 % | KRW 1.430,00 | KRW 1.430,00 | KRW 1.288,00 | 2,15M |
| 2026-08-13 | KRW 1.407,00 | +1,96 % | KRW 1.432,00 | KRW 1.520,00 | KRW 1.366,00 | 3,62M |
| 2026-08-12 | KRW 1.380,00 | -10,51 % | KRW 1.479,00 | KRW 1.497,00 | KRW 1.350,00 | 2,55M |
| 2026-08-11 | KRW 1.542,00 | +1,92 % | KRW 1.498,00 | KRW 1.611,00 | KRW 1.400,00 | 4,85M |
| 2026-08-10 | KRW 1.513,00 | +17,65 % | KRW 1.350,00 | KRW 1.667,00 | KRW 1.350,00 | 12,71M |
| 2026-08-07 | KRW 1.286,00 | -0,54 % | KRW 1.293,00 | KRW 1.370,00 | KRW 1.249,00 | 768,50K |
| 2026-08-06 | KRW 1.293,00 | -5,69 % | KRW 1.377,00 | KRW 1.377,00 | KRW 1.250,00 | 548,06K |
| 2026-08-05 | KRW 1.371,00 | +5,62 % | KRW 1.349,00 | KRW 1.410,00 | KRW 1.313,00 | 867,90K |
| 2026-08-04 | KRW 1.298,00 | +5,61 % | KRW 1.220,00 | KRW 1.341,00 | KRW 1.220,00 | 696,56K |
| 2026-08-03 | KRW 1.229,00 | +5,95 % | KRW 1.179,00 | KRW 1.260,00 | KRW 1.095,00 | 729,18K |
| 2026-07-31 | KRW 1.160,00 | +17,29 % | KRW 993,00 | KRW 1.182,00 | KRW 993,00 | 1,05M |
| 2026-07-30 | KRW 989,00 | -7,14 % | KRW 1.000,00 | KRW 1.096,00 | KRW 965,00 | 1,16M |
| 2026-07-29 | KRW 1.065,00 | -8,82 % | KRW 1.168,00 | KRW 1.361,00 | KRW 1.031,00 | 2,88M |
| 2026-07-28 | KRW 1.168,00 | -4,65 % | KRW 1.190,00 | KRW 1.213,00 | KRW 1.106,00 | 518,14K |
| 2026-07-27 | KRW 1.225,00 | -1,61 % | KRW 1.246,00 | KRW 1.291,00 | KRW 1.214,00 | 471,48K |
| 2026-07-24 | KRW 1.245,00 | -3,86 % | KRW 1.310,00 | KRW 1.310,00 | KRW 1.209,00 | 737,14K |
| 2026-07-23 | KRW 1.295,00 | -0,54 % | KRW 1.301,00 | KRW 1.329,00 | KRW 1.260,00 | 821,42K |
| 2026-07-22 | KRW 1.302,00 | -4,26 % | KRW 1.360,00 | KRW 1.485,00 | KRW 1.302,00 | 1,31M |
| 2026-07-21 | KRW 1.360,00 | -3,89 % | KRW 1.427,00 | KRW 1.427,00 | KRW 1.280,00 | 985,17K |
| 2026-07-20 | KRW 1.415,00 | +3,06 % | KRW 1.371,00 | KRW 1.752,00 | KRW 1.360,00 | 5,64M |
| 2026-07-16 | KRW 1.373,00 | -7,98 % | KRW 1.492,00 | KRW 1.498,00 | KRW 1.360,00 | 615,89K |
| 2026-07-15 | KRW 1.492,00 | -0,73 % | KRW 1.531,00 | KRW 1.608,00 | KRW 1.478,00 | 1,02M |
| 2026-07-14 | KRW 1.503,00 | -3,65 % | KRW 1.513,00 | KRW 1.559,00 | KRW 1.431,00 | 417,49K |
| 2026-07-13 | KRW 1.560,00 | -8,40 % | KRW 1.703,00 | KRW 1.748,00 | KRW 1.530,00 | 461,91K |
| 2026-07-10 | KRW 1.703,00 | +11,67 % | KRW 1.623,00 | KRW 1.721,00 | KRW 1.571,00 | 595,67K |
| 2026-07-09 | KRW 1.525,00 | -1,61 % | KRW 1.551,00 | KRW 1.650,00 | KRW 1.505,00 | 477,99K |
| 2026-07-08 | KRW 1.550,00 | -4,32 % | KRW 1.517,00 | KRW 1.664,00 | KRW 1.495,00 | 429,19K |
| 2026-07-07 | KRW 1.620,00 | -12,52 % | KRW 1.782,00 | KRW 1.829,00 | KRW 1.594,00 | 949,28K |
| 2026-07-06 | KRW 1.851,83 | +2,05 % | KRW 1.815,52 | KRW 1.951,68 | KRW 1.761,05 | 960,19K |
| 2026-07-03 | KRW 1.814,61 | +10,44 % | KRW 1.643,04 | KRW 1.947,14 | KRW 1.606,73 | 2,21M |
| 2026-07-02 | KRW 1.643,04 | -7,70 % | KRW 1.713,85 | KRW 1.727,47 | KRW 1.620,35 | 560,98K |
| 2026-07-01 | KRW 1.780,12 | +2,94 % | KRW 1.731,10 | KRW 1.833,67 | KRW 1.709,31 | 458,67K |
| 2026-06-30 | KRW 1.729,28 | -2,81 % | KRW 1.779,21 | KRW 1.824,60 | KRW 1.707,49 | 516,28K |
| 2026-06-29 | KRW 1.779,21 | -4,60 % | KRW 1.692,97 | KRW 1.803,72 | KRW 1.608,55 | 750,08K |
| 2026-06-26 | KRW 1.865,00 | -6,98 % | KRW 2.005,00 | KRW 2.015,00 | KRW 1.819,00 | 1,07M |
| 2026-06-25 | KRW 2.005,00 | -4,98 % | KRW 2.110,00 | KRW 2.265,00 | KRW 2.005,00 | 1,12M |
| 2026-06-24 | KRW 2.110,00 | +0,96 % | KRW 2.120,00 | KRW 2.185,00 | KRW 2.015,00 | 1,03M |
| 2026-06-23 | KRW 2.090,00 | -2,79 % | KRW 2.155,00 | KRW 2.570,00 | KRW 2.015,00 | 4,29M |
| 2026-06-22 | KRW 2.150,00 | -7,33 % | KRW 2.270,00 | KRW 2.375,00 | KRW 2.140,00 | 928,82K |
| 2026-06-19 | KRW 2.320,00 | -5,11 % | KRW 2.445,00 | KRW 2.660,00 | KRW 2.290,00 | 2,44M |
| 2026-06-18 | KRW 2.445,00 | +3,82 % | KRW 2.400,00 | KRW 3.000,00 | KRW 2.230,00 | 8,55M |
| 2026-06-17 | KRW 2.355,00 | -4,85 % | KRW 2.475,00 | KRW 2.475,00 | KRW 2.330,00 | 1,06M |
| 2026-06-16 | KRW 2.475,00 | -0,40 % | KRW 2.545,00 | KRW 2.685,00 | KRW 2.425,00 | 1,24M |
| 2026-06-15 | KRW 2.485,00 | -6,05 % | KRW 2.720,00 | KRW 2.740,00 | KRW 2.450,00 | 1,77M |
| 2026-06-12 | KRW 2.645,00 | -4,17 % | KRW 2.850,00 | KRW 3.060,00 | KRW 2.615,00 | 2,15M |
| 2026-06-11 | KRW 2.760,00 | +3,18 % | KRW 2.800,00 | KRW 2.870,00 | KRW 2.520,00 | 1,85M |
| 2026-06-10 | KRW 2.675,00 | -6,47 % | KRW 2.885,00 | KRW 3.005,00 | KRW 2.650,00 | 3,48K |
| 2026-06-09 | KRW 2.860,00 | -0,69 % | KRW 2.885,00 | KRW 3.040,00 | KRW 2.700,00 | 1,62M |
| 2026-06-08 | KRW 2.880,00 | +8,07 % | KRW 2.450,00 | KRW 3.120,00 | KRW 2.325,00 | 4,89M |
| 2026-06-05 | KRW 2.665,00 | -11,17 % | KRW 2.900,00 | KRW 2.900,00 | KRW 2.530,00 | 1,45M |
| 2026-06-04 | KRW 3.000,00 | +19,05 % | KRW 2.640,00 | KRW 3.085,00 | KRW 2.540,00 | 4,04M |
| 2026-06-02 | KRW 2.520,00 | -10,16 % | KRW 2.760,00 | KRW 2.805,00 | KRW 2.450,00 | 2,46M |
| 2026-06-01 | KRW 2.805,00 | -9,95 % | KRW 3.115,00 | KRW 3.115,00 | KRW 2.800,00 | 2,84M |
| 2026-05-29 | KRW 3.115,00 | -7,57 % | KRW 3.405,00 | KRW 3.470,00 | KRW 3.050,00 | 2,42M |
| 2026-05-28 | KRW 3.370,00 | -5,47 % | KRW 3.565,00 | KRW 3.662,00 | KRW 3.200,00 | 2,81M |
| 2026-05-27 | KRW 3.565,00 | -10,31 % | KRW 4.020,00 | KRW 4.035,00 | KRW 3.565,00 | 5,75M |
| 2026-05-26 | KRW 3.975,00 | +12,93 % | KRW 3.540,00 | KRW 4.145,00 | KRW 3.410,00 | 21,23M |
| 2026-05-22 | KRW 3.520,00 | -4,86 % | KRW 3.715,00 | KRW 3.860,00 | KRW 3.345,00 | 5,42M |