Total Soft Bank Ltd. 045340
KRX · Südkorea · Technologiedienstleistungen
KRW 6.770,00-30,00 (-0,44 %)
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 6.770,00 | -0,44 % | KRW 6.730,00 | KRW 6.840,00 | KRW 6.710,00 | 9,26K |
| 2026-10-01 | KRW 6.800,00 | +1,49 % | KRW 6.650,00 | KRW 6.830,00 | KRW 6.650,00 | 10,11K |
| 2026-09-30 | KRW 6.700,00 | -0,89 % | KRW 6.850,00 | KRW 6.850,00 | KRW 6.600,00 | 9,68K |
| 2026-09-29 | KRW 6.760,00 | -1,60 % | KRW 6.850,00 | KRW 6.900,00 | KRW 6.700,00 | 11,37K |
| 2026-09-28 | KRW 6.870,00 | +0,15 % | KRW 6.850,00 | KRW 6.870,00 | KRW 6.770,00 | 15,70K |
| 2026-09-23 | KRW 6.860,00 | +1,33 % | KRW 6.770,00 | KRW 6.860,00 | KRW 6.650,00 | 12,81K |
| 2026-09-22 | KRW 6.770,00 | -0,15 % | KRW 6.690,00 | KRW 6.820,00 | KRW 6.370,00 | 16,21K |
| 2026-09-21 | KRW 6.780,00 | 0,00 % | KRW 6.850,00 | KRW 6.850,00 | KRW 6.650,00 | 19,68K |
| 2026-09-18 | KRW 6.780,00 | +1,19 % | KRW 6.700,00 | KRW 6.840,00 | KRW 6.700,00 | 15,31K |
| 2026-09-17 | KRW 6.700,00 | +0,60 % | KRW 6.660,00 | KRW 6.830,00 | KRW 6.660,00 | 15,43K |
| 2026-09-16 | KRW 6.660,00 | -2,92 % | KRW 6.810,00 | KRW 6.810,00 | KRW 6.660,00 | 19,91K |
| 2026-09-15 | KRW 6.860,00 | -0,15 % | KRW 6.820,00 | KRW 6.920,00 | KRW 6.810,00 | 16,42K |
| 2026-09-14 | KRW 6.870,00 | +0,15 % | KRW 6.860,00 | KRW 6.920,00 | KRW 6.790,00 | 14,76K |
| 2026-09-11 | KRW 6.860,00 | +0,15 % | KRW 6.850,00 | KRW 6.890,00 | KRW 6.800,00 | 4,88K |
| 2026-09-10 | KRW 6.850,00 | 0,00 % | KRW 6.800,00 | KRW 6.850,00 | KRW 6.750,00 | 9,90K |
| 2026-09-09 | KRW 6.850,00 | -0,72 % | KRW 6.880,00 | KRW 6.950,00 | KRW 6.790,00 | 30,51K |
| 2026-09-08 | KRW 6.900,00 | +1,47 % | KRW 6.770,00 | KRW 6.970,00 | KRW 6.750,00 | 33,33K |
| 2026-09-07 | KRW 6.800,00 | -1,45 % | KRW 6.860,00 | KRW 6.900,00 | KRW 6.790,00 | 16,18K |
| 2026-09-04 | KRW 6.900,00 | +0,29 % | KRW 6.900,00 | KRW 6.920,00 | KRW 6.830,00 | 21,52K |
| 2026-09-03 | KRW 6.880,00 | +2,69 % | KRW 6.740,00 | KRW 6.890,00 | KRW 6.740,00 | 20,01K |
| 2026-09-02 | KRW 6.700,00 | -1,90 % | KRW 6.730,00 | KRW 6.820,00 | KRW 6.700,00 | 15,65K |
| 2026-09-01 | KRW 6.830,00 | -1,30 % | KRW 6.870,00 | KRW 6.870,00 | KRW 6.740,00 | 9,95K |
| 2026-08-31 | KRW 6.920,00 | +0,29 % | KRW 6.860,00 | KRW 6.920,00 | KRW 6.740,00 | 19,39K |
| 2026-08-28 | KRW 6.900,00 | +0,73 % | KRW 6.860,00 | KRW 6.910,00 | KRW 6.830,00 | 15,58K |
| 2026-08-27 | KRW 6.850,00 | -0,29 % | KRW 6.870,00 | KRW 6.910,00 | KRW 6.810,00 | 27,02K |
| 2026-08-26 | KRW 6.870,00 | +0,15 % | KRW 6.830,00 | KRW 6.880,00 | KRW 6.640,00 | 36,42K |
| 2026-08-25 | KRW 6.860,00 | +2,39 % | KRW 6.560,00 | KRW 6.860,00 | KRW 6.560,00 | 23,08K |
| 2026-08-24 | KRW 6.700,00 | +2,29 % | KRW 6.510,00 | KRW 6.740,00 | KRW 6.430,00 | 30,24K |
| 2026-08-21 | KRW 6.550,00 | -0,46 % | KRW 6.590,00 | KRW 6.600,00 | KRW 6.390,00 | 38,57K |
| 2026-08-20 | KRW 6.580,00 | +0,30 % | KRW 6.590,00 | KRW 6.620,00 | KRW 6.460,00 | 16,69K |
| 2026-08-19 | KRW 6.560,00 | +2,50 % | KRW 6.360,00 | KRW 6.570,00 | KRW 6.300,00 | 28,47K |
| 2026-08-18 | KRW 6.400,00 | -3,76 % | KRW 6.500,00 | KRW 6.570,00 | KRW 6.300,00 | 51,20K |
| 2026-08-14 | KRW 6.650,00 | -0,75 % | KRW 6.690,00 | KRW 6.770,00 | KRW 6.600,00 | 12,20K |
| 2026-08-13 | KRW 6.700,00 | -2,47 % | KRW 6.820,00 | KRW 6.850,00 | KRW 6.650,00 | 22,99K |
| 2026-08-12 | KRW 6.870,00 | -1,01 % | KRW 6.960,00 | KRW 6.960,00 | KRW 6.760,00 | 44,74K |
| 2026-08-11 | KRW 6.940,00 | +1,02 % | KRW 6.810,00 | KRW 6.960,00 | KRW 6.770,00 | 43,80K |
| 2026-08-10 | KRW 6.870,00 | +4,25 % | KRW 6.800,00 | KRW 6.950,00 | KRW 6.710,00 | 71,05K |
| 2026-08-07 | KRW 6.590,00 | 0,00 % | KRW 6.580,00 | KRW 6.700,00 | KRW 6.500,00 | 23,92K |
| 2026-08-06 | KRW 6.590,00 | +0,30 % | KRW 6.500,00 | KRW 6.630,00 | KRW 6.400,00 | 8,33K |
| 2026-08-05 | KRW 6.570,00 | +1,70 % | KRW 6.460,00 | KRW 6.640,00 | KRW 6.460,00 | 12,86K |
| 2026-08-04 | KRW 6.460,00 | +0,62 % | KRW 6.360,00 | KRW 6.460,00 | KRW 6.310,00 | 15,73K |
| 2026-08-03 | KRW 6.420,00 | +0,16 % | KRW 6.400,00 | KRW 6.540,00 | KRW 6.240,00 | 28,29K |
| 2026-07-31 | KRW 6.410,00 | +5,60 % | KRW 6.110,00 | KRW 6.410,00 | KRW 6.070,00 | 39,87K |
| 2026-07-30 | KRW 6.070,00 | +1,00 % | KRW 5.970,00 | KRW 6.230,00 | KRW 5.970,00 | 28,07K |
| 2026-07-29 | KRW 6.010,00 | -3,38 % | KRW 6.240,00 | KRW 6.350,00 | KRW 5.870,00 | 43,71K |
| 2026-07-28 | KRW 6.220,00 | -2,20 % | KRW 6.170,00 | KRW 6.450,00 | KRW 5.940,00 | 42,39K |
| 2026-07-27 | KRW 6.360,00 | -1,55 % | KRW 6.400,00 | KRW 6.560,00 | KRW 6.240,00 | 19,54K |
| 2026-07-24 | KRW 6.460,00 | -0,92 % | KRW 6.470,00 | KRW 6.580,00 | KRW 6.220,00 | 24,35K |
| 2026-07-23 | KRW 6.520,00 | +3,82 % | KRW 6.230,00 | KRW 6.580,00 | KRW 6.230,00 | 31,65K |
| 2026-07-22 | KRW 6.280,00 | +4,15 % | KRW 6.100,00 | KRW 6.410,00 | KRW 6.000,00 | 77,13K |
| 2026-07-21 | KRW 6.030,00 | -1,47 % | KRW 6.120,00 | KRW 6.230,00 | KRW 5.980,00 | 32,53K |
| 2026-07-20 | KRW 6.120,00 | -5,41 % | KRW 6.460,00 | KRW 6.460,00 | KRW 6.100,00 | 15,90K |
| 2026-07-16 | KRW 6.470,00 | -1,67 % | KRW 6.580,00 | KRW 6.590,00 | KRW 6.400,00 | 9,31K |
| 2026-07-15 | KRW 6.580,00 | +2,02 % | KRW 6.420,00 | KRW 6.600,00 | KRW 6.420,00 | 21,31K |
| 2026-07-14 | KRW 6.450,00 | -1,53 % | KRW 6.450,00 | KRW 6.560,00 | KRW 6.350,00 | 11,76K |
| 2026-07-13 | KRW 6.550,00 | -3,53 % | KRW 6.790,00 | KRW 6.810,00 | KRW 6.460,00 | 24,21K |
| 2026-07-10 | KRW 6.790,00 | +3,03 % | KRW 6.620,00 | KRW 6.840,00 | KRW 6.610,00 | 18,90K |
| 2026-07-09 | KRW 6.590,00 | -3,09 % | KRW 6.800,00 | KRW 6.870,00 | KRW 6.400,00 | 38,05K |
| 2026-07-08 | KRW 6.800,00 | -0,15 % | KRW 6.800,00 | KRW 7.000,00 | KRW 6.710,00 | 66,83K |
| 2026-07-07 | KRW 6.810,00 | +4,45 % | KRW 6.530,00 | KRW 6.870,00 | KRW 6.530,00 | 66,04K |
| 2026-07-06 | KRW 6.520,00 | +4,49 % | KRW 6.190,00 | KRW 6.630,00 | KRW 6.180,00 | 53,74K |
| 2026-07-03 | KRW 6.240,00 | 0,00 % | KRW 6.190,00 | KRW 6.240,00 | KRW 5.980,00 | 16,74K |
| 2026-07-02 | KRW 6.240,00 | +0,48 % | KRW 6.210,00 | KRW 6.300,00 | KRW 5.960,00 | 27,30K |
| 2026-07-01 | KRW 6.210,00 | +2,14 % | KRW 6.010,00 | KRW 6.290,00 | KRW 6.000,00 | 26,07K |
| 2026-06-30 | KRW 6.080,00 | -2,09 % | KRW 6.250,00 | KRW 6.360,00 | KRW 5.960,00 | 28,36K |
| 2026-06-29 | KRW 6.210,00 | +9,91 % | KRW 5.650,00 | KRW 6.240,00 | KRW 5.650,00 | 24,57K |
| 2026-06-26 | KRW 5.650,00 | -5,52 % | KRW 5.910,00 | KRW 5.910,00 | KRW 5.580,00 | 66,99K |
| 2026-06-25 | KRW 5.980,00 | +0,17 % | KRW 6.020,00 | KRW 6.280,00 | KRW 5.740,00 | 46,64K |
| 2026-06-24 | KRW 5.970,00 | -1,32 % | KRW 6.080,00 | KRW 6.240,00 | KRW 5.870,00 | 32,73K |
| 2026-06-23 | KRW 6.050,00 | -9,30 % | KRW 6.630,00 | KRW 6.660,00 | KRW 6.050,00 | 62,88K |
| 2026-06-22 | KRW 6.670,00 | -2,63 % | KRW 6.830,00 | KRW 7.000,00 | KRW 6.550,00 | 29,17K |
| 2026-06-19 | KRW 6.850,00 | -3,79 % | KRW 7.050,00 | KRW 7.130,00 | KRW 6.670,00 | 59,92K |
| 2026-06-18 | KRW 7.120,00 | -1,52 % | KRW 7.170,00 | KRW 7.240,00 | KRW 6.980,00 | 33,62K |
| 2026-06-17 | KRW 7.230,00 | -1,63 % | KRW 7.250,00 | KRW 7.320,00 | KRW 7.050,00 | 51,73K |
| 2026-06-16 | KRW 7.350,00 | +3,52 % | KRW 7.180,00 | KRW 7.400,00 | KRW 7.040,00 | 75,64K |
| 2026-06-15 | KRW 7.100,00 | +3,35 % | KRW 6.970,00 | KRW 7.190,00 | KRW 6.910,00 | 47,96K |
| 2026-06-12 | KRW 6.870,00 | -1,29 % | KRW 6.940,00 | KRW 7.120,00 | KRW 6.800,00 | 47,63K |
| 2026-06-11 | KRW 6.960,00 | +1,02 % | KRW 6.920,00 | KRW 7.060,00 | KRW 6.800,00 | 38,06K |
| 2026-06-10 | KRW 6.890,00 | -2,55 % | KRW 7.070,00 | KRW 7.260,00 | KRW 6.830,00 | 63 |
| 2026-06-09 | KRW 7.070,00 | +6,16 % | KRW 6.810,00 | KRW 7.110,00 | KRW 6.700,00 | 54,00K |
| 2026-06-08 | KRW 6.660,00 | +0,15 % | KRW 6.550,00 | KRW 6.730,00 | KRW 6.250,00 | 92,01K |
| 2026-06-05 | KRW 6.650,00 | -1,04 % | KRW 6.620,00 | KRW 6.720,00 | KRW 6.500,00 | 52,53K |
| 2026-06-04 | KRW 6.720,00 | -10,40 % | KRW 7.470,00 | KRW 7.470,00 | KRW 6.700,00 | 98,09K |
| 2026-06-02 | KRW 7.500,00 | -1,83 % | KRW 7.650,00 | KRW 7.690,00 | KRW 6.810,00 | 154,74K |
| 2026-06-01 | KRW 7.640,00 | +6,85 % | KRW 7.160,00 | KRW 7.790,00 | KRW 7.040,00 | 156,45K |
| 2026-05-29 | KRW 7.150,00 | +1,27 % | KRW 7.060,00 | KRW 7.270,00 | KRW 7.060,00 | 84,65K |
| 2026-05-28 | KRW 7.060,00 | +1,58 % | KRW 6.990,00 | KRW 7.150,00 | KRW 6.890,00 | 63,12K |
| 2026-05-27 | KRW 6.950,00 | 0,00 % | KRW 6.930,00 | KRW 7.020,00 | KRW 6.810,00 | 52,01K |
| 2026-05-26 | KRW 6.950,00 | -4,14 % | KRW 7.190,00 | KRW 7.320,00 | KRW 6.940,00 | 41,38K |
| 2026-05-22 | KRW 7.250,00 | +3,13 % | KRW 7.000,00 | KRW 7.250,00 | KRW 7.000,00 | 42,44K |