STIC Investments, Inc. 026890
KRX · Südkorea · Produzierendes Gewerbe
KRW 7.860,00-30,00 (-0,38 %)
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 7.860,00 | -0,38 % | KRW 7.890,00 | KRW 8.140,00 | KRW 7.810,00 | 34,61K |
| 2026-10-01 | KRW 7.890,00 | -0,75 % | KRW 7.880,00 | KRW 7.930,00 | KRW 7.790,00 | 27,58K |
| 2026-09-30 | KRW 7.950,00 | -0,50 % | KRW 8.030,00 | KRW 8.130,00 | KRW 7.870,00 | 24,76K |
| 2026-09-29 | KRW 7.990,00 | +0,25 % | KRW 8.010,00 | KRW 8.020,00 |
| KRW 7.860,00 |
| 24,28K |
| 2026-09-28 | KRW 7.970,00 | +1,14 % | KRW 7.880,00 | KRW 8.060,00 | KRW 7.740,00 | 30,15K |
| 2026-09-23 | KRW 7.880,00 | -0,25 % | KRW 7.970,00 | KRW 7.970,00 | KRW 7.780,00 | 24,71K |
| 2026-09-22 | KRW 7.900,00 | +5,90 % | KRW 7.560,00 | KRW 7.930,00 | KRW 7.560,00 | 40,92K |
| 2026-09-21 | KRW 7.460,00 | -0,27 % | KRW 7.650,00 | KRW 7.650,00 | KRW 7.370,00 | 56,65K |
| 2026-09-18 | KRW 7.480,00 | -3,11 % | KRW 7.810,00 | KRW 8.000,00 | KRW 7.480,00 | 88,44K |
| 2026-09-17 | KRW 7.720,00 | -6,76 % | KRW 8.400,00 | KRW 8.400,00 | KRW 7.700,00 | 107,74K |
| 2026-09-16 | KRW 8.280,00 | -0,72 % | KRW 8.360,00 | KRW 8.500,00 | KRW 8.180,00 | 17,17K |
| 2026-09-15 | KRW 8.340,00 | -0,95 % | KRW 8.450,00 | KRW 8.450,00 | KRW 8.270,00 | 17,90K |
| 2026-09-14 | KRW 8.420,00 | -0,36 % | KRW 8.500,00 | KRW 8.500,00 | KRW 8.340,00 | 28,08K |
| 2026-09-11 | KRW 8.450,00 | -0,35 % | KRW 8.430,00 | KRW 8.600,00 | KRW 8.430,00 | 23,50K |
| 2026-09-10 | KRW 8.480,00 | +1,07 % | KRW 8.350,00 | KRW 8.490,00 | KRW 8.350,00 | 25,51K |
| 2026-09-09 | KRW 8.390,00 | -0,12 % | KRW 8.400,00 | KRW 8.490,00 | KRW 8.290,00 | 27,34K |
| 2026-09-08 | KRW 8.400,00 | -0,47 % | KRW 8.320,00 | KRW 8.530,00 | KRW 8.320,00 | 30,41K |
| 2026-09-07 | KRW 8.440,00 | +1,32 % | KRW 8.270,00 | KRW 8.440,00 | KRW 8.270,00 | 15,20K |
| 2026-09-04 | KRW 8.330,00 | 0,00 % | KRW 8.570,00 | KRW 8.580,00 | KRW 8.310,00 | 16,75K |
| 2026-09-03 | KRW 8.330,00 | -0,24 % | KRW 8.430,00 | KRW 8.490,00 | KRW 8.300,00 | 32,91K |
| 2026-09-02 | KRW 8.350,00 | -1,53 % | KRW 8.330,00 | KRW 8.510,00 | KRW 8.310,00 | 34,26K |
| 2026-09-01 | KRW 8.480,00 | -0,24 % | KRW 8.440,00 | KRW 8.570,00 | KRW 8.420,00 | 53,90K |
| 2026-08-31 | KRW 8.500,00 | +0,35 % | KRW 8.430,00 | KRW 8.510,00 | KRW 8.300,00 | 31,02K |
| 2026-08-28 | KRW 8.470,00 | +0,83 % | KRW 8.480,00 | KRW 8.550,00 | KRW 8.330,00 | 29,61K |
| 2026-08-27 | KRW 8.400,00 | +0,36 % | KRW 8.360,00 | KRW 8.460,00 | KRW 8.280,00 | 31,48K |
| 2026-08-26 | KRW 8.370,00 | -0,36 % | KRW 8.350,00 | KRW 8.520,00 | KRW 8.280,00 | 40,62K |
| 2026-08-25 | KRW 8.400,00 | +1,20 % | KRW 8.240,00 | KRW 8.450,00 | KRW 8.140,00 | 28,48K |
| 2026-08-24 | KRW 8.300,00 | -0,60 % | KRW 8.410,00 | KRW 8.410,00 | KRW 8.220,00 | 21,98K |
| 2026-08-21 | KRW 8.350,00 | -1,07 % | KRW 8.470,00 | KRW 8.470,00 | KRW 8.210,00 | 30,80K |
| 2026-08-20 | KRW 8.440,00 | +2,18 % | KRW 8.350,00 | KRW 8.560,00 | KRW 8.300,00 | 43,97K |
| 2026-08-19 | KRW 8.260,00 | -2,71 % | KRW 8.430,00 | KRW 8.470,00 | KRW 8.220,00 | 28,44K |
| 2026-08-18 | KRW 8.490,00 | -1,96 % | KRW 8.610,00 | KRW 8.680,00 | KRW 8.420,00 | 45,22K |
| 2026-08-14 | KRW 8.660,00 | +2,00 % | KRW 8.490,00 | KRW 8.670,00 | KRW 8.480,00 | 35,96K |
| 2026-08-13 | KRW 8.490,00 | 0,00 % | KRW 8.500,00 | KRW 8.650,00 | KRW 8.390,00 | 21,38K |
| 2026-08-12 | KRW 8.490,00 | -0,70 % | KRW 8.490,00 | KRW 8.630,00 | KRW 8.370,00 | 33,34K |
| 2026-08-11 | KRW 8.550,00 | +4,14 % | KRW 8.150,00 | KRW 8.600,00 | KRW 8.140,00 | 56,10K |
| 2026-08-10 | KRW 8.210,00 | +2,24 % | KRW 8.030,00 | KRW 8.300,00 | KRW 8.030,00 | 33,06K |
| 2026-08-07 | KRW 8.030,00 | +0,12 % | KRW 7.960,00 | KRW 8.050,00 | KRW 7.870,00 | 39,91K |
| 2026-08-06 | KRW 8.020,00 | +0,88 % | KRW 8.030,00 | KRW 8.170,00 | KRW 7.950,00 | 51,51K |
| 2026-08-05 | KRW 7.950,00 | +0,38 % | KRW 8.020,00 | KRW 8.050,00 | KRW 7.930,00 | 28,18K |
| 2026-08-04 | KRW 7.920,00 | +3,39 % | KRW 7.690,00 | KRW 8.030,00 | KRW 7.690,00 | 40,74K |
| 2026-08-03 | KRW 7.660,00 | -1,79 % | KRW 7.880,00 | KRW 7.980,00 | KRW 7.610,00 | 63,18K |
| 2026-07-31 | KRW 7.800,00 | +5,41 % | KRW 7.500,00 | KRW 7.990,00 | KRW 7.500,00 | 54,33K |
| 2026-07-30 | KRW 7.400,00 | +0,54 % | KRW 7.190,00 | KRW 7.710,00 | KRW 7.190,00 | 75,68K |
| 2026-07-29 | KRW 7.360,00 | -6,24 % | KRW 7.930,00 | KRW 7.930,00 | KRW 7.260,00 | 108,41K |
| 2026-07-28 | KRW 7.850,00 | -1,26 % | KRW 7.900,00 | KRW 8.000,00 | KRW 7.750,00 | 74,91K |
| 2026-07-27 | KRW 7.950,00 | +1,79 % | KRW 7.810,00 | KRW 8.090,00 | KRW 7.400,00 | 44,35K |
| 2026-07-24 | KRW 7.810,00 | +1,69 % | KRW 7.520,00 | KRW 7.990,00 | KRW 7.520,00 | 99,63K |
| 2026-07-23 | KRW 7.680,00 | +5,35 % | KRW 7.260,00 | KRW 7.720,00 | KRW 7.260,00 | 51,84K |
| 2026-07-22 | KRW 7.290,00 | -10,77 % | KRW 8.230,00 | KRW 8.230,00 | KRW 7.290,00 | 112,41K |
| 2026-07-21 | KRW 8.170,00 | -4,33 % | KRW 8.550,00 | KRW 8.710,00 | KRW 8.050,00 | 135,24K |
| 2026-07-20 | KRW 8.540,00 | +1,30 % | KRW 8.440,00 | KRW 8.720,00 | KRW 8.400,00 | 114,88K |
| 2026-07-16 | KRW 8.430,00 | -0,47 % | KRW 8.480,00 | KRW 8.550,00 | KRW 8.320,00 | 88,96K |
| 2026-07-15 | KRW 8.470,00 | +2,54 % | KRW 8.280,00 | KRW 8.490,00 | KRW 7.920,00 | 117,57K |
| 2026-07-14 | KRW 8.260,00 | +4,56 % | KRW 7.780,00 | KRW 8.450,00 | KRW 7.780,00 | 188,33K |
| 2026-07-13 | KRW 7.900,00 | +4,08 % | KRW 7.540,00 | KRW 7.970,00 | KRW 7.540,00 | 142,10K |
| 2026-07-10 | KRW 7.590,00 | +6,15 % | KRW 7.150,00 | KRW 7.630,00 | KRW 7.150,00 | 75,66K |
| 2026-07-09 | KRW 7.150,00 | -2,85 % | KRW 7.310,00 | KRW 7.350,00 | KRW 7.080,00 | 99,75K |
| 2026-07-08 | KRW 7.360,00 | +1,66 % | KRW 7.050,00 | KRW 7.390,00 | KRW 7.050,00 | 125,76K |
| 2026-07-07 | KRW 7.240,00 | +2,84 % | KRW 7.040,00 | KRW 7.350,00 | KRW 7.000,00 | 81,42K |
| 2026-07-06 | KRW 7.040,00 | -0,98 % | KRW 7.100,00 | KRW 7.210,00 | KRW 6.930,00 | 56,96K |
| 2026-07-03 | KRW 7.110,00 | +0,14 % | KRW 7.050,00 | KRW 7.130,00 | KRW 6.820,00 | 45,28K |
| 2026-07-02 | KRW 7.100,00 | +1,87 % | KRW 7.000,00 | KRW 7.180,00 | KRW 6.810,00 | 56,94K |
| 2026-07-01 | KRW 6.970,00 | +1,60 % | KRW 6.860,00 | KRW 7.080,00 | KRW 6.830,00 | 69,22K |
| 2026-06-30 | KRW 6.860,00 | -0,44 % | KRW 6.730,00 | KRW 7.080,00 | KRW 6.730,00 | 119,54K |
| 2026-06-29 | KRW 6.890,00 | +7,66 % | KRW 6.150,00 | KRW 7.000,00 | KRW 6.150,00 | 84,64K |
| 2026-06-26 | KRW 6.400,00 | -4,48 % | KRW 6.650,00 | KRW 6.770,00 | KRW 6.270,00 | 151,44K |
| 2026-06-25 | KRW 6.700,00 | -0,15 % | KRW 6.680,00 | KRW 6.790,00 | KRW 6.610,00 | 114,14K |
| 2026-06-24 | KRW 6.710,00 | +3,23 % | KRW 6.540,00 | KRW 6.840,00 | KRW 6.410,00 | 92,33K |
| 2026-06-23 | KRW 6.500,00 | +3,67 % | KRW 6.220,00 | KRW 6.700,00 | KRW 6.210,00 | 178,63K |
| 2026-06-22 | KRW 6.270,00 | +0,80 % | KRW 6.230,00 | KRW 6.640,00 | KRW 5.990,00 | 104,36K |
| 2026-06-19 | KRW 6.220,00 | -8,80 % | KRW 6.680,00 | KRW 6.890,00 | KRW 6.190,00 | 162,49K |
| 2026-06-18 | KRW 6.820,00 | -4,08 % | KRW 7.140,00 | KRW 7.300,00 | KRW 6.820,00 | 103,32K |
| 2026-06-17 | KRW 7.110,00 | 0,00 % | KRW 7.200,00 | KRW 7.300,00 | KRW 7.030,00 | 48,78K |
| 2026-06-16 | KRW 7.110,00 | -0,70 % | KRW 7.120,00 | KRW 7.250,00 | KRW 7.020,00 | 185,33K |
| 2026-06-15 | KRW 7.160,00 | +1,42 % | KRW 7.070,00 | KRW 7.220,00 | KRW 6.980,00 | 92,73K |
| 2026-06-12 | KRW 7.060,00 | +7,13 % | KRW 6.740,00 | KRW 7.120,00 | KRW 6.660,00 | 105,87K |
| 2026-06-11 | KRW 6.590,00 | -5,04 % | KRW 6.950,00 | KRW 6.950,00 | KRW 6.370,00 | 302,73K |
| 2026-06-10 | KRW 6.940,00 | -2,80 % | KRW 7.070,00 | KRW 7.100,00 | KRW 6.640,00 | 94,71K |
| 2026-06-09 | KRW 7.140,00 | +8,18 % | KRW 6.600,00 | KRW 7.420,00 | KRW 6.600,00 | 111,17K |
| 2026-06-08 | KRW 6.600,00 | -9,59 % | KRW 6.760,00 | KRW 7.100,00 | KRW 6.400,00 | 79,15K |
| 2026-06-05 | KRW 7.300,00 | +3,25 % | KRW 7.070,00 | KRW 7.320,00 | KRW 7.050,00 | 93,39K |
| 2026-06-04 | KRW 7.070,00 | -6,11 % | KRW 7.370,00 | KRW 7.520,00 | KRW 7.060,00 | 115,95K |
| 2026-06-02 | KRW 7.530,00 | +0,94 % | KRW 7.300,00 | KRW 8.000,00 | KRW 7.220,00 | 95,91K |
| 2026-06-01 | KRW 7.460,00 | -5,45 % | KRW 7.890,00 | KRW 7.990,00 | KRW 7.340,00 | 252,01K |
| 2026-05-29 | KRW 7.890,00 | -1,99 % | KRW 8.070,00 | KRW 8.100,00 | KRW 7.500,00 | 114,27K |
| 2026-05-28 | KRW 8.050,00 | -2,07 % | KRW 8.400,00 | KRW 8.400,00 | KRW 7.710,00 | 89,13K |
| 2026-05-27 | KRW 8.220,00 | -4,08 % | KRW 8.390,00 | KRW 8.560,00 | KRW 8.220,00 | 58,76K |
| 2026-05-26 | KRW 8.570,00 | -4,14 % | KRW 8.940,00 | KRW 9.250,00 | KRW 8.560,00 | 86,45K |
| 2026-05-22 | KRW 8.940,00 | +3,35 % | KRW 8.740,00 | KRW 8.970,00 | KRW 8.740,00 | 59,87K |