Sigong Tech Co., Ltd. 020710
KRX · Südkorea · Verbraucherdienstleistungen
KRW 3.630,00+30,00 (+0,83 %)
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 3.630,00 | +0,83 % | KRW 3.600,00 | KRW 3.630,00 | KRW 3.580,00 | 47,89K |
| 2026-10-01 | KRW 3.600,00 | +0,56 % | KRW 3.585,00 | KRW 3.665,00 | KRW 3.490,00 | 86,34K |
| 2026-09-30 | KRW 3.580,00 | -1,38 % | KRW 3.635,00 | KRW 3.650,00 | KRW 3.555,00 | 91,53K |
| 2026-09-29 | KRW 3.630,00 | -2,02 % | KRW 3.725,00 | KRW 3.725,00 | KRW 3.580,00 | 133,35K |
| 2026-09-28 | KRW 3.705,00 | +1,23 % | KRW 3.650,00 | KRW 3.745,00 | KRW 3.610,00 | 111,45K |
| 2026-09-23 | KRW 3.660,00 | -1,61 % | KRW 3.730,00 | KRW 3.900,00 | KRW 3.655,00 | 165,55K |
| 2026-09-22 | KRW 3.720,00 | +0,40 % | KRW 3.705,00 | KRW 4.070,00 | KRW 3.565,00 | 1,05M |
| 2026-09-21 | KRW 3.705,00 | -1,72 % | KRW 3.745,00 | KRW 3.805,00 | KRW 3.685,00 | 124,45K |
| 2026-09-18 | KRW 3.770,00 | +0,53 % | KRW 3.770,00 | KRW 3.845,00 | KRW 3.725,00 | 126,48K |
| 2026-09-17 | KRW 3.750,00 | 0,00 % | KRW 3.770,00 | KRW 3.805,00 | KRW 3.710,00 | 138,38K |
| 2026-09-16 | KRW 3.750,00 | -3,72 % | KRW 3.775,00 | KRW 3.910,00 | KRW 3.715,00 | 449,80K |
| 2026-09-15 | KRW 3.895,00 | +1,30 % | KRW 3.855,00 | KRW 4.625,00 | KRW 3.760,00 | 2,96M |
| 2026-09-14 | KRW 3.845,00 | +3,64 % | KRW 3.660,00 | KRW 3.900,00 | KRW 3.660,00 | 176,67K |
| 2026-09-11 | KRW 3.710,00 | +1,09 % | KRW 3.640,00 | KRW 3.725,00 | KRW 3.590,00 | 45,70K |
| 2026-09-10 | KRW 3.670,00 | +0,27 % | KRW 3.640,00 | KRW 3.675,00 | KRW 3.600,00 | 25,24K |
| 2026-09-09 | KRW 3.660,00 | -0,27 % | KRW 3.670,00 | KRW 3.680,00 | KRW 3.635,00 | 23,83K |
| 2026-09-08 | KRW 3.670,00 | -0,81 % | KRW 3.695,00 | KRW 3.735,00 | KRW 3.630,00 | 46,37K |
| 2026-09-07 | KRW 3.700,00 | +0,95 % | KRW 3.665,00 | KRW 3.735,00 | KRW 3.635,00 | 62,12K |
| 2026-09-04 | KRW 3.665,00 | +0,83 % | KRW 3.640,00 | KRW 3.690,00 | KRW 3.605,00 | 50,32K |
| 2026-09-03 | KRW 3.635,00 | +0,14 % | KRW 3.630,00 | KRW 3.660,00 | KRW 3.580,00 | 81,17K |
| 2026-09-02 | KRW 3.630,00 | -0,95 % | KRW 3.610,00 | KRW 3.665,00 | KRW 3.580,00 | 48,98K |
| 2026-09-01 | KRW 3.665,00 | +1,38 % | KRW 3.670,00 | KRW 3.700,00 | KRW 3.600,00 | 59,33K |
| 2026-08-31 | KRW 3.615,00 | -0,28 % | KRW 3.600,00 | KRW 3.615,00 | KRW 3.525,00 | 40,54K |
| 2026-08-28 | KRW 3.625,00 | -0,41 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.590,00 | 46,26K |
| 2026-08-27 | KRW 3.640,00 | -0,68 % | KRW 3.665,00 | KRW 3.665,00 | KRW 3.590,00 | 49,16K |
| 2026-08-26 | KRW 3.665,00 | +2,66 % | KRW 3.785,00 | KRW 3.785,00 | KRW 3.565,00 | 120,19K |
| 2026-08-25 | KRW 3.570,00 | +1,71 % | KRW 3.500,00 | KRW 3.620,00 | KRW 3.455,00 | 107,02K |
| 2026-08-24 | KRW 3.510,00 | +2,78 % | KRW 3.460,00 | KRW 3.880,00 | KRW 3.400,00 | 563,83K |
| 2026-08-21 | KRW 3.415,00 | -1,01 % | KRW 3.425,00 | KRW 3.450,00 | KRW 3.350,00 | 20,79K |
| 2026-08-20 | KRW 3.450,00 | +2,83 % | KRW 3.395,00 | KRW 3.450,00 | KRW 3.345,00 | 102,59K |
| 2026-08-19 | KRW 3.355,00 | -2,04 % | KRW 3.350,00 | KRW 3.435,00 | KRW 3.325,00 | 68,46K |
| 2026-08-18 | KRW 3.425,00 | -6,42 % | KRW 3.720,00 | KRW 3.725,00 | KRW 3.395,00 | 240,47K |
| 2026-08-14 | KRW 3.660,00 | +0,27 % | KRW 3.635,00 | KRW 3.720,00 | KRW 3.600,00 | 164,53K |
| 2026-08-13 | KRW 3.650,00 | -2,67 % | KRW 3.750,00 | KRW 3.760,00 | KRW 3.620,00 | 205,68K |
| 2026-08-12 | KRW 3.750,00 | -0,53 % | KRW 3.750,00 | KRW 3.775,00 | KRW 3.705,00 | 39,31K |
| 2026-08-11 | KRW 3.770,00 | +0,27 % | KRW 3.720,00 | KRW 3.790,00 | KRW 3.700,00 | 108,80K |
| 2026-08-10 | KRW 3.760,00 | +0,27 % | KRW 3.755,00 | KRW 3.865,00 | KRW 3.695,00 | 172,59K |
| 2026-08-07 | KRW 3.750,00 | +0,94 % | KRW 3.685,00 | KRW 3.760,00 | KRW 3.665,00 | 88,03K |
| 2026-08-06 | KRW 3.715,00 | -0,27 % | KRW 3.750,00 | KRW 3.800,00 | KRW 3.550,00 | 129,25K |
| 2026-08-05 | KRW 3.725,00 | +3,33 % | KRW 3.610,00 | KRW 3.925,00 | KRW 3.595,00 | 578,34K |
| 2026-08-04 | KRW 3.605,00 | +3,44 % | KRW 3.485,00 | KRW 3.615,00 | KRW 3.485,00 | 91,30K |
| 2026-08-03 | KRW 3.485,00 | +1,46 % | KRW 3.490,00 | KRW 3.600,00 | KRW 3.435,00 | 122,46K |
| 2026-07-31 | KRW 3.435,00 | +5,05 % | KRW 3.310,00 | KRW 3.475,00 | KRW 3.300,00 | 91,93K |
| 2026-07-30 | KRW 3.270,00 | +0,77 % | KRW 3.150,00 | KRW 3.360,00 | KRW 3.150,00 | 85,81K |
| 2026-07-29 | KRW 3.245,00 | -3,99 % | KRW 3.370,00 | KRW 3.450,00 | KRW 3.150,00 | 97,55K |
| 2026-07-28 | KRW 3.380,00 | -3,15 % | KRW 3.450,00 | KRW 3.490,00 | KRW 3.360,00 | 69,90K |
| 2026-07-27 | KRW 3.490,00 | -1,41 % | KRW 3.565,00 | KRW 3.640,00 | KRW 3.460,00 | 105,50K |
| 2026-07-24 | KRW 3.540,00 | -1,12 % | KRW 3.555,00 | KRW 3.635,00 | KRW 3.495,00 | 25,84K |
| 2026-07-23 | KRW 3.580,00 | +3,32 % | KRW 3.465,00 | KRW 3.580,00 | KRW 3.450,00 | 81,54K |
| 2026-07-22 | KRW 3.465,00 | -0,72 % | KRW 3.495,00 | KRW 3.575,00 | KRW 3.440,00 | 97,53K |
| 2026-07-21 | KRW 3.490,00 | -0,71 % | KRW 3.450,00 | KRW 3.570,00 | KRW 3.450,00 | 59,35K |
| 2026-07-20 | KRW 3.515,00 | -4,48 % | KRW 3.575,00 | KRW 3.685,00 | KRW 3.515,00 | 56,75K |
| 2026-07-16 | KRW 3.680,00 | 0,00 % | KRW 3.650,00 | KRW 3.720,00 | KRW 3.580,00 | 73,75K |
| 2026-07-15 | KRW 3.680,00 | -1,74 % | KRW 3.750,00 | KRW 3.800,00 | KRW 3.665,00 | 157,31K |
| 2026-07-14 | KRW 3.745,00 | +5,49 % | KRW 3.505,00 | KRW 3.800,00 | KRW 3.485,00 | 482,03K |
| 2026-07-13 | KRW 3.550,00 | -2,74 % | KRW 3.630,00 | KRW 3.710,00 | KRW 3.500,00 | 109,45K |
| 2026-07-10 | KRW 3.650,00 | +2,67 % | KRW 3.540,00 | KRW 3.705,00 | KRW 3.540,00 | 92,52K |
| 2026-07-09 | KRW 3.555,00 | +0,99 % | KRW 3.495,00 | KRW 3.645,00 | KRW 3.495,00 | 126,34K |
| 2026-07-08 | KRW 3.520,00 | -1,81 % | KRW 3.500,00 | KRW 3.620,00 | KRW 3.430,00 | 85,11K |
| 2026-07-07 | KRW 3.585,00 | -1,65 % | KRW 3.610,00 | KRW 3.650,00 | KRW 3.520,00 | 100,56K |
| 2026-07-06 | KRW 3.645,00 | +2,68 % | KRW 3.550,00 | KRW 3.705,00 | KRW 3.520,00 | 90,70K |
| 2026-07-03 | KRW 3.550,00 | 0,00 % | KRW 3.530,00 | KRW 3.565,00 | KRW 3.460,00 | 36,97K |
| 2026-07-02 | KRW 3.550,00 | -1,39 % | KRW 3.565,00 | KRW 3.645,00 | KRW 3.475,00 | 97,07K |
| 2026-07-01 | KRW 3.600,00 | +3,45 % | KRW 3.470,00 | KRW 3.610,00 | KRW 3.445,00 | 62,13K |
| 2026-06-30 | KRW 3.480,00 | 0,00 % | KRW 3.430,00 | KRW 3.495,00 | KRW 3.370,00 | 216,35K |
| 2026-06-29 | KRW 3.480,00 | +6,58 % | KRW 3.165,00 | KRW 3.480,00 | KRW 3.165,00 | 83,83K |
| 2026-06-26 | KRW 3.265,00 | -4,11 % | KRW 3.380,00 | KRW 3.465,00 | KRW 3.205,00 | 184,48K |
| 2026-06-25 | KRW 3.405,00 | -2,58 % | KRW 3.450,00 | KRW 3.535,00 | KRW 3.405,00 | 106,34K |
| 2026-06-24 | KRW 3.495,00 | +3,10 % | KRW 3.385,00 | KRW 3.535,00 | KRW 3.355,00 | 106,74K |
| 2026-06-23 | KRW 3.390,00 | -6,22 % | KRW 3.555,00 | KRW 3.640,00 | KRW 3.390,00 | 218,06K |
| 2026-06-22 | KRW 3.615,00 | -1,36 % | KRW 3.635,00 | KRW 3.695,00 | KRW 3.590,00 | 104,26K |
| 2026-06-19 | KRW 3.665,00 | -2,27 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.590,00 | 140,40K |
| 2026-06-18 | KRW 3.750,00 | -3,47 % | KRW 3.880,00 | KRW 3.940,00 | KRW 3.745,00 | 112,80K |
| 2026-06-17 | KRW 3.885,00 | 0,00 % | KRW 3.885,00 | KRW 3.910,00 | KRW 3.820,00 | 60,80K |
| 2026-06-16 | KRW 3.885,00 | +1,04 % | KRW 3.845,00 | KRW 3.890,00 | KRW 3.800,00 | 60,58K |
| 2026-06-15 | KRW 3.845,00 | +2,12 % | KRW 3.800,00 | KRW 3.890,00 | KRW 3.800,00 | 98,65K |
| 2026-06-12 | KRW 3.765,00 | +2,03 % | KRW 3.720,00 | KRW 3.825,00 | KRW 3.710,00 | 100,91K |
| 2026-06-11 | KRW 3.690,00 | -1,99 % | KRW 3.740,00 | KRW 3.850,00 | KRW 3.665,00 | 103,82K |
| 2026-06-10 | KRW 3.765,00 | +0,27 % | KRW 3.725,00 | KRW 3.840,00 | KRW 3.680,00 | 125,54K |
| 2026-06-09 | KRW 3.755,00 | +3,16 % | KRW 3.570,00 | KRW 3.785,00 | KRW 3.570,00 | 103,51K |
| 2026-06-08 | KRW 3.640,00 | -5,45 % | KRW 3.660,00 | KRW 3.800,00 | KRW 3.610,00 | 198,00K |
| 2026-06-05 | KRW 3.850,00 | -1,53 % | KRW 3.860,00 | KRW 3.905,00 | KRW 3.720,00 | 142,67K |
| 2026-06-04 | KRW 3.910,00 | -1,01 % | KRW 4.040,00 | KRW 4.040,00 | KRW 3.845,00 | 152,42K |
| 2026-06-02 | KRW 3.950,00 | +2,20 % | KRW 3.830,00 | KRW 3.990,00 | KRW 3.750,00 | 189,73K |
| 2026-06-01 | KRW 3.865,00 | -2,52 % | KRW 3.870,00 | KRW 3.985,00 | KRW 3.825,00 | 195,84K |
| 2026-05-29 | KRW 3.965,00 | -0,63 % | KRW 4.005,00 | KRW 4.070,00 | KRW 3.835,00 | 394,37K |
| 2026-05-28 | KRW 3.990,00 | +0,76 % | KRW 3.925,00 | KRW 4.095,00 | KRW 3.905,00 | 200,61K |
| 2026-05-27 | KRW 3.960,00 | -0,88 % | KRW 4.000,00 | KRW 4.020,00 | KRW 3.860,00 | 506,66K |
| 2026-05-26 | KRW 3.995,00 | -3,27 % | KRW 4.175,00 | KRW 4.180,00 | KRW 3.985,00 | 273,04K |
| 2026-05-22 | KRW 4.130,00 | +2,10 % | KRW 4.110,00 | KRW 4.390,00 | KRW 4.090,00 | 390,21K |