Savezone I & C Corp. 067830
KRX · Südkorea · Einzelhandel
KRW 2.275,00-10,00 (-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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2.275,00 | -0,44 % | KRW 2.280,00 | KRW 2.285,00 | KRW 2.240,00 | 13,18K |
| 2026-09-30 | KRW 2.285,00 | 0,00 % | KRW 2.290,00 | KRW 2.325,00 | KRW 2.260,00 | 8,99K |
| 2026-09-29 | KRW 2.285,00 | 0,00 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.230,00 | 17,73K |
| 2026-09-28 | KRW 2.285,00 | 0,00 % | KRW 2.295,00 | KRW 2.295,00 | KRW 2.270,00 | 7,18K |
| 2026-09-23 | KRW 2.285,00 | -0,44 % | KRW 2.300,00 | KRW 2.300,00 | KRW 2.250,00 | 30,75K |
| 2026-09-22 | KRW 2.295,00 | -0,43 % | KRW 2.280,00 | KRW 2.320,00 | KRW 2.280,00 | 96,47K |
| 2026-09-21 | KRW 2.305,00 | -3,35 % | KRW 2.385,00 | KRW 2.385,00 | KRW 2.295,00 | 41,19K |
| 2026-09-18 | KRW 2.385,00 | -0,42 % | KRW 2.390,00 | KRW 2.390,00 | KRW 2.365,00 | 10,17K |
| 2026-09-17 | KRW 2.395,00 | +0,21 % | KRW 2.365,00 | KRW 2.395,00 | KRW 2.350,00 | 10,95K |
| 2026-09-16 | KRW 2.390,00 | +0,42 % | KRW 2.390,00 | KRW 2.390,00 | KRW 2.330,00 | 26,76K |
| 2026-09-15 | KRW 2.380,00 | -0,83 % | KRW 2.400,00 | KRW 2.430,00 | KRW 2.355,00 | 18,81K |
| 2026-09-14 | KRW 2.400,00 | 0,00 % | KRW 2.400,00 | KRW 2.405,00 | KRW 2.380,00 | 7,84K |
| 2026-09-11 | KRW 2.400,00 | 0,00 % | KRW 2.390,00 | KRW 2.405,00 | KRW 2.380,00 | 8,40K |
| 2026-09-10 | KRW 2.400,00 | +0,84 % | KRW 2.360,00 | KRW 2.405,00 | KRW 2.350,00 | 23,39K |
| 2026-09-09 | KRW 2.380,00 | -1,04 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.320,00 | 44,83K |
| 2026-09-08 | KRW 2.405,00 | +0,21 % | KRW 2.415,00 | KRW 2.415,00 | KRW 2.380,00 | 10,59K |
| 2026-09-07 | KRW 2.400,00 | 0,00 % | KRW 2.400,00 | KRW 2.420,00 | KRW 2.375,00 | 14,74K |
| 2026-09-04 | KRW 2.400,00 | +0,63 % | KRW 2.365,00 | KRW 2.425,00 | KRW 2.355,00 | 77,10K |
| 2026-09-03 | KRW 2.385,00 | +0,85 % | KRW 2.400,00 | KRW 2.405,00 | KRW 2.350,00 | 26,41K |
| 2026-09-02 | KRW 2.365,00 | -3,27 % | KRW 2.420,00 | KRW 2.440,00 | KRW 2.360,00 | 69,18K |
| 2026-09-01 | KRW 2.445,00 | -1,21 % | KRW 2.435,00 | KRW 2.445,00 | KRW 2.405,00 | 26,14K |
| 2026-08-31 | KRW 2.475,00 | +0,61 % | KRW 2.405,00 | KRW 2.475,00 | KRW 2.405,00 | 12,45K |
| 2026-08-28 | KRW 2.460,00 | +0,41 % | KRW 2.435,00 | KRW 2.460,00 | KRW 2.400,00 | 11,17K |
| 2026-08-27 | KRW 2.450,00 | -0,41 % | KRW 2.440,00 | KRW 2.455,00 | KRW 2.420,00 | 9,66K |
| 2026-08-26 | KRW 2.460,00 | +0,41 % | KRW 2.450,00 | KRW 2.470,00 | KRW 2.410,00 | 8,68K |
| 2026-08-25 | KRW 2.450,00 | +0,41 % | KRW 2.440,00 | KRW 2.460,00 | KRW 2.355,00 | 26,44K |
| 2026-08-24 | KRW 2.440,00 | +1,88 % | KRW 2.375,00 | KRW 2.440,00 | KRW 2.350,00 | 22,31K |
| 2026-08-21 | KRW 2.395,00 | -0,62 % | KRW 2.390,00 | KRW 2.400,00 | KRW 2.310,00 | 79,09K |
| 2026-08-20 | KRW 2.410,00 | -1,03 % | KRW 2.430,00 | KRW 2.460,00 | KRW 2.365,00 | 71,68K |
| 2026-08-19 | KRW 2.435,00 | -2,99 % | KRW 2.490,00 | KRW 2.490,00 | KRW 2.375,00 | 91,69K |
| 2026-08-18 | KRW 2.510,00 | +0,60 % | KRW 2.495,00 | KRW 2.525,00 | KRW 2.455,00 | 42,39K |
| 2026-08-14 | KRW 2.495,00 | +3,74 % | KRW 2.385,00 | KRW 2.495,00 | KRW 2.385,00 | 63,23K |
| 2026-08-13 | KRW 2.405,00 | +1,69 % | KRW 2.395,00 | KRW 2.475,00 | KRW 2.365,00 | 77,33K |
| 2026-08-12 | KRW 2.365,00 | +0,85 % | KRW 2.345,00 | KRW 2.400,00 | KRW 2.345,00 | 56,58K |
| 2026-08-11 | KRW 2.345,00 | +1,74 % | KRW 2.290,00 | KRW 2.345,00 | KRW 2.285,00 | 20,47K |
| 2026-08-10 | KRW 2.305,00 | +1,77 % | KRW 2.265,00 | KRW 2.310,00 | KRW 2.255,00 | 12,43K |
| 2026-08-07 | KRW 2.265,00 | 0,00 % | KRW 2.260,00 | KRW 2.270,00 | KRW 2.230,00 | 47,13K |
| 2026-08-06 | KRW 2.265,00 | -1,52 % | KRW 2.305,00 | KRW 2.305,00 | KRW 2.225,00 | 42,75K |
| 2026-08-05 | KRW 2.300,00 | +0,22 % | KRW 2.295,00 | KRW 2.320,00 | KRW 2.270,00 | 96,93K |
| 2026-08-04 | KRW 2.295,00 | +1,55 % | KRW 2.235,00 | KRW 2.295,00 | KRW 2.235,00 | 20,44K |
| 2026-08-03 | KRW 2.260,00 | +0,89 % | KRW 2.195,00 | KRW 2.320,00 | KRW 2.190,00 | 18,85K |
| 2026-07-31 | KRW 2.240,00 | +1,82 % | KRW 2.250,00 | KRW 2.310,00 | KRW 2.180,00 | 20,81K |
| 2026-07-30 | KRW 2.200,00 | +5,26 % | KRW 2.050,00 | KRW 2.205,00 | KRW 2.050,00 | 67,81K |
| 2026-07-29 | KRW 2.090,00 | -4,35 % | KRW 2.200,00 | KRW 2.200,00 | KRW 2.065,00 | 97,95K |
| 2026-07-28 | KRW 2.185,00 | -1,80 % | KRW 2.215,00 | KRW 2.220,00 | KRW 2.130,00 | 55,53K |
| 2026-07-27 | KRW 2.225,00 | -2,41 % | KRW 2.300,00 | KRW 2.315,00 | KRW 2.225,00 | 38,28K |
| 2026-07-24 | KRW 2.280,00 | -0,65 % | KRW 2.280,00 | KRW 2.290,00 | KRW 2.230,00 | 40,91K |
| 2026-07-23 | KRW 2.295,00 | 0,00 % | KRW 2.300,00 | KRW 2.305,00 | KRW 2.255,00 | 52,58K |
| 2026-07-22 | KRW 2.295,00 | -0,22 % | KRW 2.305,00 | KRW 2.325,00 | KRW 2.275,00 | 13,61K |
| 2026-07-21 | KRW 2.300,00 | +0,22 % | KRW 2.275,00 | KRW 2.300,00 | KRW 2.240,00 | 16,28K |
| 2026-07-20 | KRW 2.295,00 | -0,65 % | KRW 2.315,00 | KRW 2.335,00 | KRW 2.250,00 | 22,53K |
| 2026-07-16 | KRW 2.310,00 | 0,00 % | KRW 2.310,00 | KRW 2.365,00 | KRW 2.265,00 | 34,14K |
| 2026-07-15 | KRW 2.310,00 | +3,59 % | KRW 2.245,00 | KRW 2.310,00 | KRW 2.225,00 | 27,38K |
| 2026-07-14 | KRW 2.230,00 | -0,45 % | KRW 2.255,00 | KRW 2.255,00 | KRW 2.170,00 | 94,34K |
| 2026-07-13 | KRW 2.240,00 | -2,40 % | KRW 2.300,00 | KRW 2.320,00 | KRW 2.215,00 | 49,89K |
| 2026-07-10 | KRW 2.295,00 | -0,22 % | KRW 2.310,00 | KRW 2.335,00 | KRW 2.265,00 | 54,15K |
| 2026-07-09 | KRW 2.300,00 | -1,29 % | KRW 2.335,00 | KRW 2.345,00 | KRW 2.230,00 | 49,66K |
| 2026-07-08 | KRW 2.330,00 | 0,00 % | KRW 2.325,00 | KRW 2.425,00 | KRW 2.290,00 | 72,10K |
| 2026-07-07 | KRW 2.330,00 | +0,22 % | KRW 2.330,00 | KRW 2.365,00 | KRW 2.295,00 | 44,16K |
| 2026-07-06 | KRW 2.325,00 | +0,87 % | KRW 2.300,00 | KRW 2.350,00 | KRW 2.300,00 | 25,46K |
| 2026-07-03 | KRW 2.305,00 | +1,32 % | KRW 2.275,00 | KRW 2.305,00 | KRW 2.250,00 | 20,62K |
| 2026-07-02 | KRW 2.275,00 | -1,94 % | KRW 2.315,00 | KRW 2.330,00 | KRW 2.250,00 | 41,01K |
| 2026-07-01 | KRW 2.320,00 | +2,65 % | KRW 2.290,00 | KRW 2.350,00 | KRW 2.245,00 | 41,19K |
| 2026-06-30 | KRW 2.260,00 | -0,88 % | KRW 2.285,00 | KRW 2.290,00 | KRW 2.230,00 | 26,87K |
| 2026-06-29 | KRW 2.280,00 | +4,35 % | KRW 2.185,00 | KRW 2.295,00 | KRW 2.155,00 | 33,74K |
| 2026-06-26 | KRW 2.185,00 | +0,23 % | KRW 2.180,00 | KRW 2.200,00 | KRW 2.100,00 | 117,25K |
| 2026-06-25 | KRW 2.180,00 | -0,68 % | KRW 2.195,00 | KRW 2.215,00 | KRW 2.155,00 | 33,43K |
| 2026-06-24 | KRW 2.195,00 | +2,09 % | KRW 2.125,00 | KRW 2.220,00 | KRW 2.120,00 | 74,51K |
| 2026-06-23 | KRW 2.150,00 | -4,44 % | KRW 2.245,00 | KRW 2.250,00 | KRW 2.150,00 | 70,26K |
| 2026-06-22 | KRW 2.250,00 | -1,75 % | KRW 2.300,00 | KRW 2.300,00 | KRW 2.220,00 | 81,51K |
| 2026-06-19 | KRW 2.290,00 | -3,17 % | KRW 2.390,00 | KRW 2.395,00 | KRW 2.230,00 | 232,20K |
| 2026-06-18 | KRW 2.365,00 | -5,40 % | KRW 2.465,00 | KRW 2.475,00 | KRW 2.360,00 | 115,91K |
| 2026-06-17 | KRW 2.500,00 | +0,60 % | KRW 2.485,00 | KRW 2.500,00 | KRW 2.440,00 | 53,65K |
| 2026-06-16 | KRW 2.485,00 | +1,84 % | KRW 2.445,00 | KRW 2.485,00 | KRW 2.435,00 | 31,22K |
| 2026-06-15 | KRW 2.440,00 | -0,61 % | KRW 2.465,00 | KRW 2.475,00 | KRW 2.425,00 | 95,10K |
| 2026-06-12 | KRW 2.455,00 | +3,37 % | KRW 2.390,00 | KRW 2.465,00 | KRW 2.390,00 | 67,20K |
| 2026-06-11 | KRW 2.375,00 | -0,21 % | KRW 2.380,00 | KRW 2.385,00 | KRW 2.330,00 | 72,67K |
| 2026-06-10 | KRW 2.380,00 | +1,71 % | KRW 2.370,00 | KRW 2.385,00 | KRW 2.310,00 | 81,98K |
| 2026-06-09 | KRW 2.340,00 | +2,86 % | KRW 2.300,00 | KRW 2.420,00 | KRW 2.290,00 | 356,98K |
| 2026-06-08 | KRW 2.275,00 | -6,19 % | KRW 2.365,00 | KRW 2.420,00 | KRW 2.255,00 | 291,75K |
| 2026-06-05 | KRW 2.425,00 | -3,00 % | KRW 2.500,00 | KRW 2.525,00 | KRW 2.365,00 | 196,07K |
| 2026-06-04 | KRW 2.500,00 | +2,04 % | KRW 2.440,00 | KRW 2.525,00 | KRW 2.440,00 | 33,64K |
| 2026-06-02 | KRW 2.450,00 | +0,20 % | KRW 2.425,00 | KRW 2.465,00 | KRW 2.355,00 | 38,89K |
| 2026-06-01 | KRW 2.445,00 | -5,96 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.425,00 | 215,00K |
| 2026-05-29 | KRW 2.600,00 | +0,58 % | KRW 2.590,00 | KRW 2.620,00 | KRW 2.520,00 | 108,09K |
| 2026-05-28 | KRW 2.585,00 | -2,64 % | KRW 2.685,00 | KRW 2.685,00 | KRW 2.530,00 | 184,59K |
| 2026-05-27 | KRW 2.655,00 | -1,85 % | KRW 2.705,00 | KRW 2.705,00 | KRW 2.635,00 | 55,44K |
| 2026-05-26 | KRW 2.705,00 | -3,39 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.685,00 | 64,19K |
| 2026-05-22 | KRW 2.800,00 | +2,56 % | KRW 2.770,00 | KRW 2.830,00 | KRW 2.770,00 | 33,91K |
| 2026-05-21 | KRW 2.730,00 | +1,11 % | KRW 2.740,00 | KRW 2.830,00 | KRW 2.730,00 | 53,91K |