KidariStudio, Inc. 020120
KRX · Südkorea · Technologiedienstleistungen
KRW 8.410,00-10,00 (-0,12 %)
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 8.410,00 | -0,12 % | KRW 8.210,00 | KRW 8.890,00 | KRW 8.210,00 | 326,92K |
| 2026-09-30 | KRW 8.420,00 | +5,12 % | KRW 8.130,00 | KRW 8.940,00 | KRW 7.990,00 | 621,76K |
| 2026-09-29 | KRW 8.010,00 | -4,53 % | KRW 8.390,00 | KRW 8.970,00 | KRW 7.850,00 | 364,34K |
| 2026-09-28 | KRW 8.390,00 | +5,53 % | KRW 7.620,00 | KRW 8.750,00 | KRW 7.600,00 | 345,06K |
| 2026-09-23 | KRW 7.950,00 | +5,86 % | KRW 7.510,00 | KRW 8.000,00 | KRW 7.010,00 | 270,81K |
| 2026-09-22 | KRW 7.510,00 | -10,49 % | KRW 8.110,00 | KRW 8.270,00 | KRW 7.080,00 | 824,66K |
| 2026-09-21 | KRW 8.390,00 | -0,36 % | KRW 8.420,00 | KRW 8.500,00 | KRW 7.580,00 | 624,21K |
| 2026-09-18 | KRW 8.420,00 | -8,97 % | KRW 9.250,00 | KRW 9.300,00 | KRW 8.420,00 | 331,30K |
| 2026-09-17 | KRW 9.250,00 | +3,01 % | KRW 8.890,00 | KRW 9.360,00 | KRW 8.720,00 | 220,06K |
| 2026-09-16 | KRW 8.980,00 | +0,22 % | KRW 8.800,00 | KRW 9.450,00 | KRW 8.750,00 | 161,67K |
| 2026-09-15 | KRW 8.960,00 | -0,44 % | KRW 8.990,00 | KRW 9.430,00 | KRW 8.700,00 | 245,12K |
| 2026-09-14 | KRW 9.000,00 | +11,11 % | KRW 8.160,00 | KRW 9.300,00 | KRW 7.810,00 | 696,22K |
| 2026-09-11 | KRW 8.100,00 | -3,57 % | KRW 8.180,00 | KRW 8.480,00 | KRW 7.760,00 | 381,87K |
| 2026-09-10 | KRW 8.400,00 | +5,53 % | KRW 7.850,00 | KRW 8.670,00 | KRW 7.660,00 | 966,62K |
| 2026-09-09 | KRW 7.960,00 | +20,61 % | KRW 6.720,00 | KRW 8.100,00 | KRW 6.560,00 | 1,63M |
| 2026-09-08 | KRW 6.600,00 | -6,12 % | KRW 7.030,00 | KRW 7.030,00 | KRW 6.430,00 | 855,94K |
| 2026-09-07 | KRW 7.030,00 | -2,36 % | KRW 7.040,00 | KRW 7.220,00 | KRW 6.520,00 | 770,12K |
| 2026-09-04 | KRW 7.200,00 | +16,50 % | KRW 6.150,00 | KRW 7.200,00 | KRW 6.150,00 | 483,63K |
| 2026-09-03 | KRW 6.180,00 | -11,59 % | KRW 6.970,00 | KRW 6.970,00 | KRW 5.910,00 | 537,91K |
| 2026-09-02 | KRW 6.990,00 | -4,77 % | KRW 7.000,00 | KRW 7.170,00 | KRW 6.950,00 | 298,90K |
| 2026-09-01 | KRW 7.340,00 | +5,01 % | KRW 7.340,00 | KRW 7.340,00 | KRW 6.990,00 | 473,72K |
| 2026-08-31 | KRW 6.990,00 | +13,11 % | KRW 6.550,00 | KRW 7.050,00 | KRW 6.550,00 | 1,23M |
| 2026-08-28 | KRW 6.180,00 | +6,55 % | KRW 5.760,00 | KRW 6.180,00 | KRW 5.760,00 | 547,91K |
| 2026-08-27 | KRW 5.800,00 | +5,45 % | KRW 5.700,00 | KRW 6.300,00 | KRW 5.450,00 | 2,61M |
| 2026-08-26 | KRW 5.500,00 | -0,90 % | KRW 5.680,00 | KRW 6.390,00 | KRW 5.410,00 | 2,68M |
| 2026-08-25 | KRW 5.550,00 | +8,82 % | KRW 5.300,00 | KRW 5.700,00 | KRW 5.040,00 | 3,58M |
| 2026-08-24 | KRW 5.100,00 | +26,87 % | KRW 4.170,00 | KRW 5.190,00 | KRW 4.160,00 | 5,01M |
| 2026-08-21 | KRW 4.020,00 | +0,63 % | KRW 3.980,00 | KRW 4.065,00 | KRW 3.870,00 | 213,00K |
| 2026-08-20 | KRW 3.995,00 | +3,90 % | KRW 3.880,00 | KRW 4.060,00 | KRW 3.815,00 | 381,73K |
| 2026-08-19 | KRW 3.845,00 | +3,50 % | KRW 3.600,00 | KRW 3.880,00 | KRW 3.520,00 | 212,77K |
| 2026-08-18 | KRW 3.715,00 | -3,26 % | KRW 3.800,00 | KRW 3.875,00 | KRW 3.655,00 | 303,49K |
| 2026-08-14 | KRW 3.840,00 | +9,40 % | KRW 3.515,00 | KRW 3.860,00 | KRW 3.510,00 | 375,17K |
| 2026-08-13 | KRW 3.510,00 | +2,48 % | KRW 3.445,00 | KRW 3.565,00 | KRW 3.365,00 | 222,80K |
| 2026-08-12 | KRW 3.425,00 | -4,99 % | KRW 3.605,00 | KRW 3.645,00 | KRW 3.420,00 | 219,22K |
| 2026-08-11 | KRW 3.605,00 | -4,38 % | KRW 3.770,00 | KRW 3.980,00 | KRW 3.425,00 | 438,74K |
| 2026-08-10 | KRW 3.770,00 | +2,03 % | KRW 3.720,00 | KRW 3.790,00 | KRW 3.610,00 | 127,77K |
| 2026-08-07 | KRW 3.695,00 | +1,65 % | KRW 3.665,00 | KRW 3.760,00 | KRW 3.635,00 | 59,35K |
| 2026-08-06 | KRW 3.635,00 | 0,00 % | KRW 3.635,00 | KRW 3.695,00 | KRW 3.580,00 | 67,26K |
| 2026-08-05 | KRW 3.635,00 | +2,25 % | KRW 3.570,00 | KRW 3.685,00 | KRW 3.570,00 | 64,86K |
| 2026-08-04 | KRW 3.555,00 | +3,04 % | KRW 3.450,00 | KRW 3.585,00 | KRW 3.435,00 | 86,88K |
| 2026-08-03 | KRW 3.450,00 | -1,29 % | KRW 3.555,00 | KRW 3.575,00 | KRW 3.435,00 | 64,83K |
| 2026-07-31 | KRW 3.495,00 | +5,59 % | KRW 3.320,00 | KRW 3.535,00 | KRW 3.320,00 | 70,53K |
| 2026-07-30 | KRW 3.310,00 | +2,95 % | KRW 3.200,00 | KRW 3.380,00 | KRW 3.160,00 | 56,57K |
| 2026-07-29 | KRW 3.215,00 | -6,27 % | KRW 3.550,00 | KRW 3.550,00 | KRW 3.160,00 | 123,74K |
| 2026-07-28 | KRW 3.430,00 | -5,25 % | KRW 3.630,00 | KRW 3.630,00 | KRW 3.425,00 | 103,61K |
| 2026-07-27 | KRW 3.620,00 | +2,40 % | KRW 3.535,00 | KRW 3.650,00 | KRW 3.500,00 | 73,48K |
| 2026-07-24 | KRW 3.535,00 | -1,53 % | KRW 3.590,00 | KRW 3.660,00 | KRW 3.465,00 | 50,43K |
| 2026-07-23 | KRW 3.590,00 | +3,76 % | KRW 3.460,00 | KRW 3.630,00 | KRW 3.460,00 | 59,85K |
| 2026-07-22 | KRW 3.460,00 | -3,49 % | KRW 3.590,00 | KRW 3.620,00 | KRW 3.450,00 | 80,23K |
| 2026-07-21 | KRW 3.585,00 | +1,27 % | KRW 3.515,00 | KRW 3.590,00 | KRW 3.450,00 | 63,09K |
| 2026-07-20 | KRW 3.540,00 | -1,26 % | KRW 3.585,00 | KRW 3.620,00 | KRW 3.405,00 | 137,64K |
| 2026-07-16 | KRW 3.585,00 | -0,14 % | KRW 3.590,00 | KRW 3.630,00 | KRW 3.520,00 | 66,59K |
| 2026-07-15 | KRW 3.590,00 | +4,21 % | KRW 3.445,00 | KRW 3.605,00 | KRW 3.355,00 | 85,84K |
| 2026-07-14 | KRW 3.445,00 | -1,01 % | KRW 3.410,00 | KRW 3.530,00 | KRW 3.260,00 | 182,54K |
| 2026-07-13 | KRW 3.480,00 | -2,11 % | KRW 3.495,00 | KRW 3.690,00 | KRW 3.420,00 | 188,85K |
| 2026-07-10 | KRW 3.555,00 | +6,76 % | KRW 3.305,00 | KRW 3.585,00 | KRW 3.305,00 | 116,81K |
| 2026-07-09 | KRW 3.330,00 | +0,76 % | KRW 3.365,00 | KRW 3.375,00 | KRW 3.270,00 | 68,61K |
| 2026-07-08 | KRW 3.305,00 | -1,64 % | KRW 3.330,00 | KRW 3.450,00 | KRW 3.260,00 | 91,80K |
| 2026-07-07 | KRW 3.360,00 | +0,60 % | KRW 3.400,00 | KRW 3.480,00 | KRW 3.325,00 | 127,27K |
| 2026-07-06 | KRW 3.340,00 | +1,06 % | KRW 3.305,00 | KRW 3.400,00 | KRW 3.265,00 | 47,98K |
| 2026-07-03 | KRW 3.305,00 | +1,07 % | KRW 3.255,00 | KRW 3.315,00 | KRW 3.160,00 | 81,73K |
| 2026-07-02 | KRW 3.270,00 | -4,11 % | KRW 3.385,00 | KRW 3.410,00 | KRW 3.270,00 | 70,71K |
| 2026-07-01 | KRW 3.410,00 | +2,87 % | KRW 3.315,00 | KRW 3.420,00 | KRW 3.225,00 | 80,16K |
| 2026-06-30 | KRW 3.315,00 | +1,07 % | KRW 3.330,00 | KRW 3.355,00 | KRW 3.195,00 | 64,03K |
| 2026-06-29 | KRW 3.280,00 | +6,49 % | KRW 3.055,00 | KRW 3.300,00 | KRW 3.055,00 | 73,98K |
| 2026-06-26 | KRW 3.080,00 | +2,16 % | KRW 3.015,00 | KRW 3.195,00 | KRW 3.010,00 | 126,32K |
| 2026-06-25 | KRW 3.015,00 | -3,52 % | KRW 3.055,00 | KRW 3.195,00 | KRW 3.010,00 | 103,36K |
| 2026-06-24 | KRW 3.125,00 | +9,46 % | KRW 2.855,00 | KRW 3.220,00 | KRW 2.800,00 | 273,91K |
| 2026-06-23 | KRW 2.855,00 | -5,78 % | KRW 3.020,00 | KRW 3.030,00 | KRW 2.850,00 | 134,97K |
| 2026-06-22 | KRW 3.030,00 | -1,78 % | KRW 3.065,00 | KRW 3.155,00 | KRW 3.025,00 | 61,46K |
| 2026-06-19 | KRW 3.085,00 | -2,53 % | KRW 3.140,00 | KRW 3.200,00 | KRW 3.030,00 | 154,02K |
| 2026-06-18 | KRW 3.165,00 | -3,51 % | KRW 3.280,00 | KRW 3.365,00 | KRW 3.145,00 | 55,89K |
| 2026-06-17 | KRW 3.280,00 | +2,34 % | KRW 3.205,00 | KRW 3.335,00 | KRW 3.180,00 | 55,96K |
| 2026-06-16 | KRW 3.205,00 | +0,16 % | KRW 3.200,00 | KRW 3.260,00 | KRW 3.160,00 | 62,23K |
| 2026-06-15 | KRW 3.200,00 | -3,47 % | KRW 3.325,00 | KRW 3.375,00 | KRW 3.190,00 | 98,38K |
| 2026-06-12 | KRW 3.315,00 | +2,00 % | KRW 3.250,00 | KRW 3.370,00 | KRW 3.250,00 | 57,57K |
| 2026-06-11 | KRW 3.250,00 | +1,56 % | KRW 3.100,00 | KRW 3.275,00 | KRW 3.100,00 | 38,91K |
| 2026-06-10 | KRW 3.200,00 | +1,75 % | KRW 3.120,00 | KRW 3.210,00 | KRW 3.080,00 | 206 |
| 2026-06-09 | KRW 3.145,00 | +3,80 % | KRW 3.100,00 | KRW 3.390,00 | KRW 3.100,00 | 81,04K |
| 2026-06-08 | KRW 3.030,00 | -6,19 % | KRW 3.010,00 | KRW 3.175,00 | KRW 3.010,00 | 111,69K |
| 2026-06-05 | KRW 3.230,00 | -2,42 % | KRW 3.300,00 | KRW 3.300,00 | KRW 3.160,00 | 113,84K |
| 2026-06-04 | KRW 3.310,00 | -1,19 % | KRW 3.250,00 | KRW 3.520,00 | KRW 3.100,00 | 117,24K |
| 2026-06-02 | KRW 3.350,00 | -2,47 % | KRW 3.435,00 | KRW 3.475,00 | KRW 3.315,00 | 83,08K |
| 2026-06-01 | KRW 3.435,00 | -7,66 % | KRW 3.670,00 | KRW 4.030,00 | KRW 3.305,00 | 425,19K |
| 2026-05-29 | KRW 3.720,00 | -2,87 % | KRW 3.800,00 | KRW 3.900,00 | KRW 3.700,00 | 84,23K |
| 2026-05-28 | KRW 3.830,00 | -0,78 % | KRW 3.860,00 | KRW 3.890,00 | KRW 3.735,00 | 118,87K |
| 2026-05-27 | KRW 3.860,00 | -0,64 % | KRW 3.855,00 | KRW 4.235,00 | KRW 3.755,00 | 231,83K |
| 2026-05-26 | KRW 3.885,00 | -2,39 % | KRW 4.060,00 | KRW 4.060,00 | KRW 3.775,00 | 156,75K |
| 2026-05-22 | KRW 3.980,00 | +10,25 % | KRW 3.625,00 | KRW 3.985,00 | KRW 3.625,00 | 346,06K |
| 2026-05-21 | KRW 3.610,00 | +0,56 % | KRW 3.600,00 | KRW 3.775,00 | KRW 3.585,00 | 136,87K |