STCube, Inc. 052020
KRX · Südkorea · Vertriebsdienstleistungen
KRW 7.840,00-270,00 (-3,33 %)
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 7.840,00 | -3,33 % | KRW 8.110,00 | KRW 8.220,00 | KRW 7.640,00 | 160,79K |
| 2026-10-01 | KRW 8.110,00 | +10,49 % | KRW 7.300,00 | KRW 8.130,00 | KRW 7.200,00 | 223,22K |
| 2026-09-30 | KRW 7.340,00 | -0,27 % | KRW 7.450,00 | KRW 7.480,00 | KRW 7.210,00 | 117,60K |
| 2026-09-29 | KRW 7.360,00 | -4,42 % | KRW 7.600,00 | KRW 7.660,00 |
| KRW 7.320,00 |
| 155,48K |
| 2026-09-28 | KRW 7.700,00 | -3,87 % | KRW 8.010,00 | KRW 8.140,00 | KRW 7.580,00 | 156,76K |
| 2026-09-23 | KRW 8.010,00 | +4,03 % | KRW 7.800,00 | KRW 8.020,00 | KRW 7.520,00 | 126,57K |
| 2026-09-22 | KRW 7.700,00 | -0,13 % | KRW 7.780,00 | KRW 7.910,00 | KRW 7.310,00 | 218,19K |
| 2026-09-21 | KRW 7.710,00 | +6,20 % | KRW 7.260,00 | KRW 7.730,00 | KRW 7.250,00 | 161,60K |
| 2026-09-18 | KRW 7.260,00 | -0,95 % | KRW 7.320,00 | KRW 7.380,00 | KRW 7.050,00 | 294,45K |
| 2026-09-17 | KRW 7.330,00 | -0,27 % | KRW 7.330,00 | KRW 7.450,00 | KRW 7.150,00 | 127,00K |
| 2026-09-16 | KRW 7.350,00 | -0,54 % | KRW 7.380,00 | KRW 7.540,00 | KRW 7.240,00 | 91,39K |
| 2026-09-15 | KRW 7.390,00 | -7,28 % | KRW 7.830,00 | KRW 7.970,00 | KRW 7.070,00 | 493,62K |
| 2026-09-14 | KRW 7.970,00 | +1,53 % | KRW 7.900,00 | KRW 7.980,00 | KRW 7.630,00 | 77,06K |
| 2026-09-11 | KRW 7.850,00 | -3,09 % | KRW 8.090,00 | KRW 8.600,00 | KRW 7.850,00 | 219,52K |
| 2026-09-10 | KRW 8.100,00 | -0,49 % | KRW 8.140,00 | KRW 8.140,00 | KRW 7.980,00 | 50,41K |
| 2026-09-09 | KRW 8.140,00 | +1,37 % | KRW 8.000,00 | KRW 8.180,00 | KRW 7.930,00 | 90,66K |
| 2026-09-08 | KRW 8.030,00 | -3,25 % | KRW 8.270,00 | KRW 8.300,00 | KRW 7.980,00 | 115,67K |
| 2026-09-07 | KRW 8.300,00 | +3,11 % | KRW 8.070,00 | KRW 8.360,00 | KRW 7.860,00 | 154,71K |
| 2026-09-04 | KRW 8.050,00 | -0,25 % | KRW 8.070,00 | KRW 8.170,00 | KRW 7.930,00 | 92,15K |
| 2026-09-03 | KRW 8.070,00 | +1,38 % | KRW 8.120,00 | KRW 8.300,00 | KRW 7.890,00 | 98,91K |
| 2026-09-02 | KRW 7.960,00 | -4,33 % | KRW 8.320,00 | KRW 8.360,00 | KRW 7.900,00 | 124,47K |
| 2026-09-01 | KRW 8.320,00 | +0,73 % | KRW 8.270,00 | KRW 8.350,00 | KRW 8.120,00 | 74,00K |
| 2026-08-31 | KRW 8.260,00 | +0,98 % | KRW 7.960,00 | KRW 8.260,00 | KRW 7.850,00 | 83,82K |
| 2026-08-28 | KRW 8.180,00 | +1,74 % | KRW 8.000,00 | KRW 8.280,00 | KRW 7.890,00 | 70,19K |
| 2026-08-27 | KRW 8.040,00 | -2,90 % | KRW 8.420,00 | KRW 8.420,00 | KRW 7.890,00 | 109,07K |
| 2026-08-26 | KRW 8.280,00 | -1,66 % | KRW 8.420,00 | KRW 8.580,00 | KRW 8.180,00 | 75,10K |
| 2026-08-25 | KRW 8.420,00 | +5,25 % | KRW 7.730,00 | KRW 8.450,00 | KRW 7.710,00 | 110,01K |
| 2026-08-24 | KRW 8.000,00 | +2,56 % | KRW 7.930,00 | KRW 8.100,00 | KRW 7.780,00 | 109,69K |
| 2026-08-21 | KRW 7.800,00 | -7,14 % | KRW 8.300,00 | KRW 8.490,00 | KRW 7.770,00 | 177,08K |
| 2026-08-20 | KRW 8.400,00 | -2,33 % | KRW 8.750,00 | KRW 8.930,00 | KRW 8.260,00 | 184,78K |
| 2026-08-19 | KRW 8.600,00 | -1,49 % | KRW 8.690,00 | KRW 9.000,00 | KRW 8.480,00 | 183,47K |
| 2026-08-18 | KRW 8.730,00 | -5,62 % | KRW 9.250,00 | KRW 9.250,00 | KRW 8.650,00 | 170,80K |
| 2026-08-14 | KRW 9.250,00 | -1,39 % | KRW 9.460,00 | KRW 9.570,00 | KRW 8.980,00 | 149,84K |
| 2026-08-13 | KRW 9.380,00 | +2,74 % | KRW 9.130,00 | KRW 9.480,00 | KRW 8.990,00 | 126,67K |
| 2026-08-12 | KRW 9.130,00 | +0,11 % | KRW 9.100,00 | KRW 9.170,00 | KRW 8.850,00 | 99,85K |
| 2026-08-11 | KRW 9.120,00 | -1,19 % | KRW 9.220,00 | KRW 9.370,00 | KRW 8.860,00 | 140,19K |
| 2026-08-10 | KRW 9.230,00 | +5,37 % | KRW 8.800,00 | KRW 9.300,00 | KRW 8.710,00 | 241,66K |
| 2026-08-07 | KRW 8.760,00 | +4,29 % | KRW 8.500,00 | KRW 8.800,00 | KRW 8.140,00 | 155,40K |
| 2026-08-06 | KRW 8.400,00 | 0,00 % | KRW 8.600,00 | KRW 8.600,00 | KRW 8.170,00 | 89,48K |
| 2026-08-05 | KRW 8.400,00 | -0,94 % | KRW 8.480,00 | KRW 8.570,00 | KRW 8.220,00 | 153,26K |
| 2026-08-04 | KRW 8.480,00 | +9,99 % | KRW 7.710,00 | KRW 8.600,00 | KRW 7.710,00 | 259,34K |
| 2026-08-03 | KRW 7.710,00 | +7,23 % | KRW 7.070,00 | KRW 8.100,00 | KRW 7.070,00 | 229,08K |
| 2026-07-31 | KRW 7.190,00 | +9,77 % | KRW 6.720,00 | KRW 7.230,00 | KRW 6.620,00 | 231,71K |
| 2026-07-30 | KRW 6.550,00 | +0,92 % | KRW 6.340,00 | KRW 6.880,00 | KRW 6.200,00 | 247,98K |
| 2026-07-29 | KRW 6.490,00 | -7,29 % | KRW 6.940,00 | KRW 7.340,00 | KRW 6.010,00 | 402,96K |
| 2026-07-28 | KRW 7.000,00 | -7,77 % | KRW 7.400,00 | KRW 7.590,00 | KRW 6.780,00 | 277,40K |
| 2026-07-27 | KRW 7.590,00 | +2,15 % | KRW 7.440,00 | KRW 7.810,00 | KRW 7.310,00 | 174,32K |
| 2026-07-24 | KRW 7.430,00 | 0,00 % | KRW 7.450,00 | KRW 7.620,00 | KRW 7.160,00 | 145,47K |
| 2026-07-23 | KRW 7.430,00 | +2,77 % | KRW 7.200,00 | KRW 7.680,00 | KRW 7.140,00 | 152,77K |
| 2026-07-22 | KRW 7.230,00 | 0,00 % | KRW 7.240,00 | KRW 7.920,00 | KRW 7.110,00 | 195,63K |
| 2026-07-21 | KRW 7.230,00 | +3,29 % | KRW 6.900,00 | KRW 7.360,00 | KRW 6.820,00 | 127,24K |
| 2026-07-20 | KRW 7.000,00 | -4,50 % | KRW 7.030,00 | KRW 7.200,00 | KRW 6.930,00 | 193,00K |
| 2026-07-16 | KRW 7.330,00 | -6,03 % | KRW 7.780,00 | KRW 7.780,00 | KRW 7.200,00 | 144,36K |
| 2026-07-15 | KRW 7.800,00 | +4,98 % | KRW 7.500,00 | KRW 7.900,00 | KRW 7.500,00 | 174,93K |
| 2026-07-14 | KRW 7.430,00 | -2,37 % | KRW 7.410,00 | KRW 7.610,00 | KRW 7.010,00 | 247,69K |
| 2026-07-13 | KRW 7.610,00 | -4,04 % | KRW 7.910,00 | KRW 8.520,00 | KRW 7.570,00 | 275,04K |
| 2026-07-10 | KRW 7.930,00 | +6,30 % | KRW 7.260,00 | KRW 8.800,00 | KRW 7.260,00 | 251,75K |
| 2026-07-09 | KRW 7.460,00 | +0,54 % | KRW 7.430,00 | KRW 7.840,00 | KRW 7.320,00 | 190,28K |
| 2026-07-08 | KRW 7.420,00 | -6,31 % | KRW 7.760,00 | KRW 7.920,00 | KRW 7.400,00 | 244,83K |
| 2026-07-07 | KRW 7.920,00 | -2,10 % | KRW 8.100,00 | KRW 8.180,00 | KRW 7.730,00 | 201,44K |
| 2026-07-06 | KRW 8.090,00 | -0,12 % | KRW 8.180,00 | KRW 8.540,00 | KRW 7.890,00 | 206,42K |
| 2026-07-03 | KRW 8.100,00 | -2,17 % | KRW 8.280,00 | KRW 8.340,00 | KRW 7.900,00 | 234,22K |
| 2026-07-02 | KRW 8.280,00 | -5,37 % | KRW 8.720,00 | KRW 8.720,00 | KRW 8.050,00 | 336,35K |
| 2026-07-01 | KRW 8.750,00 | +1,27 % | KRW 8.650,00 | KRW 8.810,00 | KRW 8.400,00 | 317,98K |
| 2026-06-30 | KRW 8.640,00 | -5,05 % | KRW 9.080,00 | KRW 9.080,00 | KRW 8.640,00 | 193,79K |
| 2026-06-29 | KRW 9.100,00 | +3,41 % | KRW 8.790,00 | KRW 9.250,00 | KRW 8.200,00 | 339,67K |
| 2026-06-26 | KRW 8.800,00 | -4,24 % | KRW 9.180,00 | KRW 9.280,00 | KRW 8.660,00 | 525,28K |
| 2026-06-25 | KRW 9.190,00 | -5,36 % | KRW 9.750,00 | KRW 9.950,00 | KRW 8.980,00 | 513,26K |
| 2026-06-24 | KRW 9.710,00 | -0,92 % | KRW 9.810,00 | KRW 10.090,00 | KRW 9.600,00 | 221,39K |
| 2026-06-23 | KRW 9.800,00 | -9,59 % | KRW 10.720,00 | KRW 10.970,00 | KRW 9.770,00 | 340,72K |
| 2026-06-22 | KRW 10.840,00 | +1,03 % | KRW 10.690,00 | KRW 11.130,00 | KRW 10.350,00 | 240,05K |
| 2026-06-19 | KRW 10.730,00 | -1,47 % | KRW 10.890,00 | KRW 10.940,00 | KRW 10.130,00 | 283,98K |
| 2026-06-18 | KRW 10.890,00 | -0,73 % | KRW 10.830,00 | KRW 11.130,00 | KRW 10.620,00 | 158,93K |
| 2026-06-17 | KRW 10.970,00 | -1,70 % | KRW 11.180,00 | KRW 11.470,00 | KRW 10.710,00 | 187,40K |
| 2026-06-16 | KRW 11.160,00 | +2,57 % | KRW 10.880,00 | KRW 11.300,00 | KRW 10.560,00 | 328,70K |
| 2026-06-15 | KRW 10.880,00 | -1,09 % | KRW 11.230,00 | KRW 11.480,00 | KRW 10.580,00 | 242,83K |
| 2026-06-12 | KRW 11.000,00 | -2,31 % | KRW 11.470,00 | KRW 11.750,00 | KRW 10.400,00 | 291,07K |
| 2026-06-11 | KRW 11.260,00 | +5,63 % | KRW 10.470,00 | KRW 11.270,00 | KRW 10.030,00 | 310,30K |
| 2026-06-10 | KRW 10.660,00 | +1,52 % | KRW 10.540,00 | KRW 11.470,00 | KRW 10.360,00 | 30 |
| 2026-06-09 | KRW 10.500,00 | +7,47 % | KRW 10.150,00 | KRW 10.890,00 | KRW 9.880,00 | 433,54K |
| 2026-06-08 | KRW 9.770,00 | -5,88 % | KRW 9.690,00 | KRW 10.740,00 | KRW 9.460,00 | 624,98K |
| 2026-06-05 | KRW 10.380,00 | -8,06 % | KRW 11.020,00 | KRW 11.200,00 | KRW 10.020,00 | 586,52K |
| 2026-06-04 | KRW 11.290,00 | -13,62 % | KRW 13.070,00 | KRW 13.070,00 | KRW 10.630,00 | 1,40M |
| 2026-06-02 | KRW 13.070,00 | -2,02 % | KRW 13.300,00 | KRW 13.300,00 | KRW 12.000,00 | 542,93K |
| 2026-06-01 | KRW 13.340,00 | -8,57 % | KRW 14.590,00 | KRW 15.160,00 | KRW 11.100,00 | 1,67M |
| 2026-05-29 | KRW 14.590,00 | -2,67 % | KRW 15.000,00 | KRW 15.300,00 | KRW 14.260,00 | 285,30K |
| 2026-05-28 | KRW 14.990,00 | -1,25 % | KRW 15.260,00 | KRW 15.330,00 | KRW 14.290,00 | 282,70K |
| 2026-05-27 | KRW 15.180,00 | -1,62 % | KRW 15.410,00 | KRW 15.850,00 | KRW 14.620,00 | 361,82K |
| 2026-05-26 | KRW 15.430,00 | -2,28 % | KRW 15.830,00 | KRW 16.450,00 | KRW 14.950,00 | 351,13K |
| 2026-05-22 | KRW 15.790,00 | +2,80 % | KRW 15.000,00 | KRW 16.550,00 | KRW 14.700,00 | 289,50K |