Signetics Corporation 033170
KRX · Südkorea · Elektronische Technologie
KRW 3.080,00-80,00 (-2,53 %)
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 3.080,00 | -2,53 % | KRW 3.135,00 | KRW 3.295,00 | KRW 3.025,00 | 297,13K |
| 2026-10-01 | KRW 3.160,00 | +14,29 % | KRW 2.700,00 | KRW 3.475,00 | KRW 2.700,00 | 1,47M |
| 2026-09-30 | KRW 2.765,00 | +1,10 % | KRW 2.735,00 | KRW 2.990,00 | KRW 2.660,00 | 215,14K |
| 2026-09-29 | KRW 2.735,00 | -2,84 % | KRW 2.800,00 | KRW 2.800,00 | KRW 2.640,00 | 193,77K |
| 2026-09-28 | KRW 2.815,00 | +1,81 % | KRW 2.785,00 | KRW 2.900,00 | KRW 2.680,00 | 315,25K |
| 2026-09-23 | KRW 2.765,00 | -4,66 % | KRW 2.980,00 | KRW 2.985,00 | KRW 2.705,00 | 470,14K |
| 2026-09-22 | KRW 2.900,00 | +3,76 % | KRW 3.070,00 | KRW 3.420,00 | KRW 2.785,00 | 3,40M |
| 2026-09-21 | KRW 2.795,00 | +30,00 % | KRW 2.200,00 | KRW 2.795,00 | KRW 2.130,00 | 1,22M |
| 2026-09-18 | KRW 2.150,00 | +7,23 % | KRW 2.035,00 | KRW 2.160,00 | KRW 2.020,00 | 96,07K |
| 2026-09-17 | KRW 2.005,00 | -1,72 % | KRW 2.070,00 | KRW 2.070,00 | KRW 2.000,00 | 58,40K |
| 2026-09-16 | KRW 2.040,00 | +5,70 % | KRW 1.993,00 | KRW 2.155,00 | KRW 1.911,00 | 121,96K |
| 2026-09-15 | KRW 1.930,00 | -2,97 % | KRW 1.995,00 | KRW 1.999,00 | KRW 1.907,00 | 97,71K |
| 2026-09-14 | KRW 1.989,00 | +10,93 % | KRW 1.830,00 | KRW 2.045,00 | KRW 1.741,00 | 310,54K |
| 2026-09-11 | KRW 1.793,00 | +3,34 % | KRW 1.721,00 | KRW 1.835,00 | KRW 1.721,00 | 67,47K |
| 2026-09-10 | KRW 1.735,00 | -1,42 % | KRW 1.746,00 | KRW 1.759,00 | KRW 1.691,00 | 52,37K |
| 2026-09-09 | KRW 1.760,00 | -1,68 % | KRW 1.790,00 | KRW 1.859,00 | KRW 1.748,00 | 64,30K |
| 2026-09-08 | KRW 1.790,00 | -1,27 % | KRW 1.813,00 | KRW 1.888,00 | KRW 1.774,00 | 70,60K |
| 2026-09-07 | KRW 1.813,00 | +1,63 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.781,00 | 28,70K |
| 2026-09-04 | KRW 1.784,00 | +0,39 % | KRW 1.777,00 | KRW 1.900,00 | KRW 1.735,00 | 71,48K |
| 2026-09-03 | KRW 1.777,00 | -4,56 % | KRW 1.862,00 | KRW 1.900,00 | KRW 1.762,00 | 66,04K |
| 2026-09-02 | KRW 1.862,00 | -6,24 % | KRW 1.970,00 | KRW 1.970,00 | KRW 1.860,00 | 110,33K |
| 2026-09-01 | KRW 1.986,00 | -3,59 % | KRW 2.040,00 | KRW 2.045,00 | KRW 1.979,00 | 78,88K |
| 2026-08-31 | KRW 2.060,00 | +5,70 % | KRW 1.956,00 | KRW 2.120,00 | KRW 1.921,00 | 218,16K |
| 2026-08-28 | KRW 1.949,00 | -6,07 % | KRW 2.075,00 | KRW 2.175,00 | KRW 1.880,00 | 413,52K |
| 2026-08-27 | KRW 2.075,00 | -6,11 % | KRW 2.295,00 | KRW 2.630,00 | KRW 2.020,00 | 2,56M |
| 2026-08-26 | KRW 2.210,00 | +30,00 % | KRW 2.210,00 | KRW 2.210,00 | KRW 1.781,00 | 1,29M |
| 2026-08-25 | KRW 1.700,00 | 0,00 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.700,00 | 0 |
| 2026-08-24 | KRW 1.700,00 | 0,00 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.700,00 | 0 |
| 2026-08-21 | KRW 1.700,00 | 0,00 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.700,00 | 0 |
| 2026-08-20 | KRW 1.700,00 | 0,00 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.700,00 | 0 |
| 2026-08-19 | KRW 1.700,00 | 0,00 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.700,00 | 0 |
| 2026-08-18 | KRW 1.700,00 | 0,00 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.700,00 | 0 |
| 2026-08-14 | KRW 1.700,00 | 0,00 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.700,00 | 0 |
| 2026-08-13 | KRW 1.700,00 | 0,00 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.700,00 | 0 |
| 2026-08-12 | KRW 1.700,00 | 0,00 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.700,00 | 0 |
| 2026-08-11 | KRW 1.700,00 | 0,00 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.700,00 | 0 |
| 2026-08-10 | KRW 1.700,00 | 0,00 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.700,00 | 0 |
| 2026-08-07 | KRW 1.700,00 | 0,00 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.700,00 | 0 |
| 2026-08-06 | KRW 1.700,00 | 0,00 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.700,00 | 0 |
| 2026-08-05 | KRW 1.700,00 | 0,00 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.700,00 | 0 |
| 2026-08-04 | KRW 1.700,00 | -3,95 % | KRW 1.705,00 | KRW 1.860,00 | KRW 1.700,00 | 53,90K |
| 2026-08-03 | KRW 1.770,00 | 0,00 % | KRW 1.770,00 | KRW 1.850,00 | KRW 1.735,00 | 46,37K |
| 2026-07-31 | KRW 1.770,00 | +7,93 % | KRW 1.700,00 | KRW 1.775,00 | KRW 1.670,00 | 40,19K |
| 2026-07-30 | KRW 1.640,00 | -4,09 % | KRW 1.750,00 | KRW 1.750,00 | KRW 1.600,00 | 54,82K |
| 2026-07-29 | KRW 1.710,00 | -8,80 % | KRW 1.960,00 | KRW 1.985,00 | KRW 1.635,00 | 90,18K |
| 2026-07-28 | KRW 1.875,00 | -3,35 % | KRW 1.940,00 | KRW 2.385,00 | KRW 1.870,00 | 335,17K |
| 2026-07-27 | KRW 1.940,00 | +0,52 % | KRW 1.930,00 | KRW 1.985,00 | KRW 1.905,00 | 18,20K |
| 2026-07-24 | KRW 1.930,00 | -3,74 % | KRW 2.000,00 | KRW 2.065,00 | KRW 1.920,00 | 27,73K |
| 2026-07-23 | KRW 2.005,00 | +4,43 % | KRW 1.900,00 | KRW 2.035,00 | KRW 1.900,00 | 44,64K |
| 2026-07-22 | KRW 1.920,00 | -1,79 % | KRW 1.965,00 | KRW 2.140,00 | KRW 1.870,00 | 165,49K |
| 2026-07-21 | KRW 1.955,00 | -2,49 % | KRW 2.050,00 | KRW 2.055,00 | KRW 1.925,00 | 68,55K |
| 2026-07-20 | KRW 2.005,00 | -7,82 % | KRW 2.175,00 | KRW 2.195,00 | KRW 1.860,00 | 101,16K |
| 2026-07-16 | KRW 2.175,00 | -3,55 % | KRW 2.315,00 | KRW 2.315,00 | KRW 2.105,00 | 50,46K |
| 2026-07-15 | KRW 2.255,00 | +1,81 % | KRW 2.220,00 | KRW 2.315,00 | KRW 2.220,00 | 27,22K |
| 2026-07-14 | KRW 2.215,00 | -0,23 % | KRW 2.220,00 | KRW 2.285,00 | KRW 2.095,00 | 81,90K |
| 2026-07-13 | KRW 2.220,00 | -6,33 % | KRW 2.375,00 | KRW 2.430,00 | KRW 2.155,00 | 104,65K |
| 2026-07-10 | KRW 2.370,00 | +3,27 % | KRW 2.360,00 | KRW 2.505,00 | KRW 2.315,00 | 66,78K |
| 2026-07-09 | KRW 2.295,00 | -0,22 % | KRW 2.300,00 | KRW 2.450,00 | KRW 2.280,00 | 29,60K |
| 2026-07-08 | KRW 2.300,00 | -2,34 % | KRW 2.355,00 | KRW 2.400,00 | KRW 2.230,00 | 66,13K |
| 2026-07-07 | KRW 2.355,00 | -1,26 % | KRW 2.385,00 | KRW 2.500,00 | KRW 2.205,00 | 46,70K |
| 2026-07-06 | KRW 2.385,00 | +3,70 % | KRW 2.300,00 | KRW 2.480,00 | KRW 2.210,00 | 49,53K |
| 2026-07-03 | KRW 2.300,00 | +1,32 % | KRW 2.250,00 | KRW 2.405,00 | KRW 2.210,00 | 33,77K |
| 2026-07-02 | KRW 2.270,00 | -14,66 % | KRW 2.660,00 | KRW 2.660,00 | KRW 2.255,00 | 103,43K |
| 2026-07-01 | KRW 2.660,00 | +14,66 % | KRW 2.385,00 | KRW 2.660,00 | KRW 2.275,00 | 115,56K |
| 2026-06-30 | KRW 2.320,00 | +2,88 % | KRW 2.255,00 | KRW 2.345,00 | KRW 2.235,00 | 49,93K |
| 2026-06-29 | KRW 2.255,00 | +7,64 % | KRW 2.150,00 | KRW 2.360,00 | KRW 2.150,00 | 43,40K |
| 2026-06-26 | KRW 2.095,00 | -6,26 % | KRW 2.240,00 | KRW 2.295,00 | KRW 2.050,00 | 65,29K |
| 2026-06-25 | KRW 2.235,00 | -1,76 % | KRW 2.275,00 | KRW 2.400,00 | KRW 2.225,00 | 65,16K |
| 2026-06-24 | KRW 2.275,00 | -9,90 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.225,00 | 132,25K |
| 2026-06-23 | KRW 2.525,00 | -13,38 % | KRW 2.915,00 | KRW 2.940,00 | KRW 2.525,00 | 166,22K |
| 2026-06-22 | KRW 2.915,00 | +14,09 % | KRW 2.555,00 | KRW 3.115,00 | KRW 2.555,00 | 256,39K |
| 2026-06-19 | KRW 2.555,00 | -7,09 % | KRW 2.750,00 | KRW 2.800,00 | KRW 2.540,00 | 62,65K |
| 2026-06-18 | KRW 2.750,00 | -4,01 % | KRW 2.850,00 | KRW 2.865,00 | KRW 2.720,00 | 39,82K |
| 2026-06-17 | KRW 2.865,00 | -0,17 % | KRW 2.845,00 | KRW 2.870,00 | KRW 2.800,00 | 38,12K |
| 2026-06-16 | KRW 2.870,00 | -3,04 % | KRW 2.980,00 | KRW 3.075,00 | KRW 2.800,00 | 36,55K |
| 2026-06-15 | KRW 2.960,00 | +2,42 % | KRW 2.900,00 | KRW 3.000,00 | KRW 2.900,00 | 48,08K |
| 2026-06-12 | KRW 2.890,00 | +2,48 % | KRW 3.045,00 | KRW 3.045,00 | KRW 2.870,00 | 62,99K |
| 2026-06-11 | KRW 2.820,00 | +7,43 % | KRW 2.625,00 | KRW 2.880,00 | KRW 2.555,00 | 73,08K |
| 2026-06-10 | KRW 2.625,00 | -3,31 % | KRW 2.700,00 | KRW 2.720,00 | KRW 2.570,00 | 52 |
| 2026-06-09 | KRW 2.715,00 | +3,63 % | KRW 2.565,00 | KRW 2.775,00 | KRW 2.565,00 | 51,10K |
| 2026-06-08 | KRW 2.620,00 | -7,09 % | KRW 2.770,00 | KRW 2.770,00 | KRW 2.550,00 | 76,28K |
| 2026-06-05 | KRW 2.820,00 | -3,26 % | KRW 3.000,00 | KRW 3.040,00 | KRW 2.740,00 | 105,82K |
| 2026-06-04 | KRW 2.915,00 | +1,57 % | KRW 2.875,00 | KRW 3.250,00 | KRW 2.875,00 | 83,66K |
| 2026-06-02 | KRW 2.870,00 | -6,51 % | KRW 3.070,00 | KRW 3.070,00 | KRW 2.840,00 | 209,79K |
| 2026-06-01 | KRW 3.070,00 | -3,00 % | KRW 3.165,00 | KRW 3.310,00 | KRW 3.000,00 | 174,61K |
| 2026-05-29 | KRW 3.165,00 | -4,95 % | KRW 3.390,00 | KRW 3.470,00 | KRW 3.055,00 | 170,75K |
| 2026-05-28 | KRW 3.330,00 | -5,26 % | KRW 3.540,00 | KRW 3.555,00 | KRW 3.280,00 | 240,31K |
| 2026-05-27 | KRW 3.515,00 | -17,20 % | KRW 4.245,00 | KRW 4.245,00 | KRW 3.500,00 | 397,92K |
| 2026-05-26 | KRW 4.245,00 | +2,29 % | KRW 4.190,00 | KRW 4.370,00 | KRW 4.145,00 | 164,89K |
| 2026-05-22 | KRW 4.150,00 | +12,62 % | KRW 3.685,00 | KRW 4.210,00 | KRW 3.665,00 | 153,51K |