SEKONIX Co., Ltd. 053450
KRX · Südkorea · Elektronische Technologie
KRW 3.360,00+45,00 (+1,36 %)
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 3.360,00 | +1,36 % | KRW 3.305,00 | KRW 3.380,00 | KRW 3.260,00 | 31,64K |
| 2026-10-01 | KRW 3.315,00 | +4,57 % | KRW 3.175,00 | KRW 3.370,00 | KRW 3.165,00 | 91,40K |
| 2026-09-30 | KRW 3.170,00 | +0,32 % | KRW 3.200,00 | KRW 3.200,00 | KRW 3.100,00 | 25,12K |
| 2026-09-29 | KRW 3.160,00 | +1,28 % | KRW 3.150,00 | KRW 3.185,00 | KRW 3.120,00 | 17,85K |
| 2026-09-28 | KRW 3.120,00 | -0,79 % | KRW 3.135,00 | KRW 3.170,00 | KRW 3.060,00 | 44,70K |
| 2026-09-23 | KRW 3.145,00 | +5,01 % | KRW 2.980,00 | KRW 3.200,00 | KRW 2.960,00 | 55,54K |
| 2026-09-22 | KRW 2.995,00 | +1,70 % | KRW 2.990,00 | KRW 3.030,00 | KRW 2.945,00 | 42,58K |
| 2026-09-21 | KRW 2.945,00 | -1,83 % | KRW 3.050,00 | KRW 3.050,00 | KRW 2.925,00 | 12,00K |
| 2026-09-18 | KRW 3.000,00 | +0,50 % | KRW 3.040,00 | KRW 3.040,00 | KRW 2.970,00 | 20,24K |
| 2026-09-17 | KRW 2.985,00 | +1,02 % | KRW 2.995,00 | KRW 3.000,00 | KRW 2.930,00 | 7,79K |
| 2026-09-16 | KRW 2.955,00 | +0,51 % | KRW 2.940,00 | KRW 2.970,00 | KRW 2.900,00 | 31,17K |
| 2026-09-15 | KRW 2.940,00 | -2,49 % | KRW 3.020,00 | KRW 3.020,00 | KRW 2.930,00 | 28,93K |
| 2026-09-14 | KRW 3.015,00 | -0,99 % | KRW 3.040,00 | KRW 3.040,00 | KRW 2.985,00 | 21,66K |
| 2026-09-11 | KRW 3.045,00 | +0,83 % | KRW 3.020,00 | KRW 3.045,00 | KRW 2.965,00 | 10,44K |
| 2026-09-10 | KRW 3.020,00 | +1,00 % | KRW 2.990,00 | KRW 3.060,00 | KRW 2.925,00 | 16,66K |
| 2026-09-09 | KRW 2.990,00 | -1,81 % | KRW 3.045,00 | KRW 3.100,00 | KRW 2.940,00 | 52,62K |
| 2026-09-08 | KRW 3.045,00 | -1,46 % | KRW 3.100,00 | KRW 3.100,00 | KRW 3.035,00 | 29,24K |
| 2026-09-07 | KRW 3.090,00 | +0,32 % | KRW 3.090,00 | KRW 3.100,00 | KRW 3.055,00 | 20,60K |
| 2026-09-04 | KRW 3.080,00 | -0,81 % | KRW 3.105,00 | KRW 3.155,00 | KRW 3.060,00 | 36,21K |
| 2026-09-03 | KRW 3.105,00 | -0,64 % | KRW 3.200,00 | KRW 3.200,00 | KRW 3.010,00 | 21,28K |
| 2026-09-02 | KRW 3.125,00 | -0,95 % | KRW 3.100,00 | KRW 3.170,00 | KRW 3.050,00 | 19,02K |
| 2026-09-01 | KRW 3.155,00 | -0,94 % | KRW 3.160,00 | KRW 3.200,00 | KRW 3.130,00 | 20,37K |
| 2026-08-31 | KRW 3.185,00 | -2,15 % | KRW 3.250,00 | KRW 3.250,00 | KRW 3.115,00 | 21,07K |
| 2026-08-28 | KRW 3.255,00 | +2,52 % | KRW 3.200,00 | KRW 3.255,00 | KRW 3.110,00 | 37,35K |
| 2026-08-27 | KRW 3.175,00 | -0,47 % | KRW 3.160,00 | KRW 3.245,00 | KRW 3.145,00 | 51,62K |
| 2026-08-26 | KRW 3.190,00 | +1,59 % | KRW 3.140,00 | KRW 3.195,00 | KRW 3.110,00 | 44,47K |
| 2026-08-25 | KRW 3.140,00 | +3,63 % | KRW 3.040,00 | KRW 3.200,00 | KRW 2.985,00 | 58,01K |
| 2026-08-24 | KRW 3.030,00 | -0,33 % | KRW 3.040,00 | KRW 3.100,00 | KRW 2.950,00 | 45,77K |
| 2026-08-21 | KRW 3.040,00 | -3,18 % | KRW 3.140,00 | KRW 3.140,00 | KRW 2.980,00 | 74,40K |
| 2026-08-20 | KRW 3.140,00 | -1,88 % | KRW 3.210,00 | KRW 3.255,00 | KRW 3.100,00 | 44,05K |
| 2026-08-19 | KRW 3.200,00 | -5,60 % | KRW 3.380,00 | KRW 3.540,00 | KRW 3.170,00 | 114,30K |
| 2026-08-18 | KRW 3.390,00 | -3,97 % | KRW 3.480,00 | KRW 3.565,00 | KRW 3.310,00 | 69,62K |
| 2026-08-14 | KRW 3.530,00 | -0,42 % | KRW 3.540,00 | KRW 3.585,00 | KRW 3.465,00 | 95,99K |
| 2026-08-13 | KRW 3.545,00 | -1,53 % | KRW 3.645,00 | KRW 3.675,00 | KRW 3.500,00 | 61,04K |
| 2026-08-12 | KRW 3.600,00 | +1,41 % | KRW 3.550,00 | KRW 3.650,00 | KRW 3.525,00 | 77,45K |
| 2026-08-11 | KRW 3.550,00 | +0,71 % | KRW 3.490,00 | KRW 3.640,00 | KRW 3.480,00 | 91,10K |
| 2026-08-10 | KRW 3.525,00 | +1,29 % | KRW 3.485,00 | KRW 3.550,00 | KRW 3.420,00 | 88,28K |
| 2026-08-07 | KRW 3.480,00 | +1,46 % | KRW 3.430,00 | KRW 3.520,00 | KRW 3.370,00 | 20,41K |
| 2026-08-06 | KRW 3.430,00 | -2,00 % | KRW 3.500,00 | KRW 3.535,00 | KRW 3.365,00 | 46,68K |
| 2026-08-05 | KRW 3.500,00 | +4,01 % | KRW 3.370,00 | KRW 3.515,00 | KRW 3.370,00 | 41,82K |
| 2026-08-04 | KRW 3.365,00 | +3,86 % | KRW 3.200,00 | KRW 3.410,00 | KRW 3.200,00 | 27,36K |
| 2026-08-03 | KRW 3.240,00 | -0,46 % | KRW 3.185,00 | KRW 3.350,00 | KRW 3.175,00 | 44,10K |
| 2026-07-31 | KRW 3.255,00 | +6,03 % | KRW 3.070,00 | KRW 3.275,00 | KRW 3.070,00 | 85,94K |
| 2026-07-30 | KRW 3.070,00 | +0,99 % | KRW 2.900,00 | KRW 3.220,00 | KRW 2.900,00 | 68,11K |
| 2026-07-29 | KRW 3.040,00 | -8,16 % | KRW 3.280,00 | KRW 3.385,00 | KRW 2.965,00 | 218,08K |
| 2026-07-28 | KRW 3.310,00 | -6,63 % | KRW 3.520,00 | KRW 3.525,00 | KRW 3.280,00 | 91,91K |
| 2026-07-27 | KRW 3.545,00 | -1,80 % | KRW 3.605,00 | KRW 3.630,00 | KRW 3.500,00 | 28,47K |
| 2026-07-24 | KRW 3.610,00 | -1,23 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.510,00 | 14,45K |
| 2026-07-23 | KRW 3.655,00 | +7,18 % | KRW 3.410,00 | KRW 3.680,00 | KRW 3.350,00 | 83,91K |
| 2026-07-22 | KRW 3.410,00 | -2,15 % | KRW 3.500,00 | KRW 3.620,00 | KRW 3.410,00 | 20,79K |
| 2026-07-21 | KRW 3.485,00 | +3,11 % | KRW 3.355,00 | KRW 3.550,00 | KRW 3.340,00 | 34,93K |
| 2026-07-20 | KRW 3.380,00 | -5,32 % | KRW 3.570,00 | KRW 3.570,00 | KRW 3.300,00 | 78,03K |
| 2026-07-16 | KRW 3.570,00 | -0,70 % | KRW 3.595,00 | KRW 3.635,00 | KRW 3.490,00 | 18,68K |
| 2026-07-15 | KRW 3.595,00 | +5,43 % | KRW 3.420,00 | KRW 3.595,00 | KRW 3.420,00 | 27,44K |
| 2026-07-14 | KRW 3.410,00 | +0,15 % | KRW 3.475,00 | KRW 3.495,00 | KRW 3.290,00 | 101,02K |
| 2026-07-13 | KRW 3.405,00 | -5,55 % | KRW 3.605,00 | KRW 3.780,00 | KRW 3.405,00 | 42,19K |
| 2026-07-10 | KRW 3.605,00 | +7,13 % | KRW 3.380,00 | KRW 3.620,00 | KRW 3.370,00 | 58,73K |
| 2026-07-09 | KRW 3.365,00 | -0,74 % | KRW 3.510,00 | KRW 3.530,00 | KRW 3.300,00 | 61,85K |
| 2026-07-08 | KRW 3.390,00 | -1,74 % | KRW 3.425,00 | KRW 3.550,00 | KRW 3.325,00 | 30,14K |
| 2026-07-07 | KRW 3.450,00 | +0,29 % | KRW 3.380,00 | KRW 3.640,00 | KRW 3.380,00 | 67,92K |
| 2026-07-06 | KRW 3.440,00 | +0,29 % | KRW 3.405,00 | KRW 3.475,00 | KRW 3.365,00 | 67,95K |
| 2026-07-03 | KRW 3.430,00 | +2,54 % | KRW 3.335,00 | KRW 3.445,00 | KRW 3.235,00 | 104,07K |
| 2026-07-02 | KRW 3.345,00 | -4,29 % | KRW 3.470,00 | KRW 3.500,00 | KRW 3.300,00 | 52,68K |
| 2026-07-01 | KRW 3.495,00 | +1,30 % | KRW 3.550,00 | KRW 3.850,00 | KRW 3.400,00 | 92,62K |
| 2026-06-30 | KRW 3.450,00 | -4,03 % | KRW 3.510,00 | KRW 3.625,00 | KRW 3.450,00 | 47,60K |
| 2026-06-29 | KRW 3.595,00 | +9,44 % | KRW 3.250,00 | KRW 3.595,00 | KRW 3.250,00 | 112,35K |
| 2026-06-26 | KRW 3.285,00 | -5,06 % | KRW 3.430,00 | KRW 3.460,00 | KRW 3.210,00 | 121,66K |
| 2026-06-25 | KRW 3.460,00 | -3,49 % | KRW 3.500,00 | KRW 3.660,00 | KRW 3.460,00 | 46,64K |
| 2026-06-24 | KRW 3.585,00 | +0,84 % | KRW 3.480,00 | KRW 3.630,00 | KRW 3.445,00 | 118,15K |
| 2026-06-23 | KRW 3.555,00 | -6,94 % | KRW 3.780,00 | KRW 3.820,00 | KRW 3.510,00 | 232,96K |
| 2026-06-22 | KRW 3.820,00 | -4,26 % | KRW 3.900,00 | KRW 3.990,00 | KRW 3.790,00 | 61,56K |
| 2026-06-19 | KRW 3.990,00 | -4,20 % | KRW 4.165,00 | KRW 4.235,00 | KRW 3.900,00 | 265,63K |
| 2026-06-18 | KRW 4.165,00 | -1,19 % | KRW 4.170,00 | KRW 4.235,00 | KRW 4.100,00 | 45,96K |
| 2026-06-17 | KRW 4.215,00 | -2,20 % | KRW 4.335,00 | KRW 4.400,00 | KRW 4.160,00 | 163,17K |
| 2026-06-16 | KRW 4.310,00 | -2,27 % | KRW 4.415,00 | KRW 4.455,00 | KRW 4.275,00 | 92,96K |
| 2026-06-15 | KRW 4.410,00 | +4,26 % | KRW 4.240,00 | KRW 4.660,00 | KRW 4.240,00 | 587,43K |
| 2026-06-12 | KRW 4.230,00 | +1,56 % | KRW 4.200,00 | KRW 4.375,00 | KRW 4.200,00 | 37,51K |
| 2026-06-11 | KRW 4.165,00 | +0,24 % | KRW 4.020,00 | KRW 4.215,00 | KRW 4.020,00 | 26,71K |
| 2026-06-10 | KRW 4.155,00 | -1,89 % | KRW 4.250,00 | KRW 4.350,00 | KRW 4.100,00 | 43,99K |
| 2026-06-09 | KRW 4.235,00 | +4,18 % | KRW 4.080,00 | KRW 4.395,00 | KRW 4.080,00 | 35,07K |
| 2026-06-08 | KRW 4.065,00 | -7,72 % | KRW 4.210,00 | KRW 4.260,00 | KRW 4.060,00 | 104,32K |
| 2026-06-05 | KRW 4.405,00 | +0,69 % | KRW 4.380,00 | KRW 4.410,00 | KRW 4.155,00 | 130,08K |
| 2026-06-04 | KRW 4.375,00 | -1,57 % | KRW 4.445,00 | KRW 4.515,00 | KRW 4.360,00 | 98,34K |
| 2026-06-02 | KRW 4.445,00 | -2,41 % | KRW 4.490,00 | KRW 4.575,00 | KRW 4.335,00 | 109,48K |
| 2026-06-01 | KRW 4.555,00 | -1,83 % | KRW 4.640,00 | KRW 4.830,00 | KRW 4.495,00 | 185,08K |
| 2026-05-29 | KRW 4.640,00 | +0,54 % | KRW 4.640,00 | KRW 4.710,00 | KRW 4.550,00 | 99,23K |
| 2026-05-28 | KRW 4.615,00 | -2,12 % | KRW 4.720,00 | KRW 4.800,00 | KRW 4.495,00 | 148,51K |
| 2026-05-27 | KRW 4.715,00 | -4,65 % | KRW 4.910,00 | KRW 4.970,00 | KRW 4.495,00 | 217,87K |
| 2026-05-26 | KRW 4.945,00 | -2,47 % | KRW 5.100,00 | KRW 5.140,00 | KRW 4.930,00 | 132,35K |
| 2026-05-22 | KRW 5.070,00 | +2,74 % | KRW 4.950,00 | KRW 5.090,00 | KRW 4.950,00 | 71,60K |