SEC Co., Ltd. 081180
KRX · Südkorea · Elektronische Technologie
KRW 6.700,00+100,00 (+1,52 %)
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 6.700,00 | +1,52 % | KRW 6.890,00 | KRW 7.050,00 | KRW 6.530,00 | 125,25K |
| 2026-10-01 | KRW 6.600,00 | +3,13 % | KRW 6.400,00 | KRW 6.900,00 | KRW 6.240,00 | 109,96K |
| 2026-09-30 | KRW 6.400,00 | +0,79 % | KRW 6.390,00 | KRW 6.560,00 | KRW 6.290,00 | 75,44K |
| 2026-09-29 | KRW 6.350,00 | -1,09 % | KRW 6.420,00 | KRW 7.370,00 | KRW 6.300,00 | 225,96K |
| 2026-09-28 | KRW 6.420,00 | +7,72 % | KRW 5.900,00 | KRW 6.530,00 | KRW 5.830,00 | 116,46K |
| 2026-09-23 | KRW 5.960,00 | -1,16 % | KRW 6.020,00 | KRW 6.140,00 | KRW 5.900,00 | 33,62K |
| 2026-09-22 | KRW 6.030,00 | -3,67 % | KRW 6.260,00 | KRW 6.490,00 | KRW 6.010,00 | 55,51K |
| 2026-09-21 | KRW 6.260,00 | +2,79 % | KRW 6.090,00 | KRW 6.450,00 | KRW 5.850,00 | 102,95K |
| 2026-09-18 | KRW 6.090,00 | +6,28 % | KRW 5.850,00 | KRW 6.220,00 | KRW 5.800,00 | 115,88K |
| 2026-09-17 | KRW 5.730,00 | -1,88 % | KRW 5.800,00 | KRW 5.940,00 | KRW 5.630,00 | 93,37K |
| 2026-09-16 | KRW 5.840,00 | +11,03 % | KRW 5.540,00 | KRW 6.580,00 | KRW 5.520,00 | 853,64K |
| 2026-09-15 | KRW 5.260,00 | -0,19 % | KRW 5.260,00 | KRW 5.600,00 | KRW 5.170,00 | 187,16K |
| 2026-09-14 | KRW 5.270,00 | -9,14 % | KRW 5.650,00 | KRW 5.660,00 | KRW 5.210,00 | 52,69K |
| 2026-09-11 | KRW 5.800,00 | +2,65 % | KRW 5.650,00 | KRW 5.840,00 | KRW 5.310,00 | 41,85K |
| 2026-09-10 | KRW 5.650,00 | -0,18 % | KRW 5.970,00 | KRW 5.970,00 | KRW 5.540,00 | 18,86K |
| 2026-09-09 | KRW 5.660,00 | +6,39 % | KRW 5.220,00 | KRW 5.880,00 | KRW 5.160,00 | 96,66K |
| 2026-09-08 | KRW 5.320,00 | +2,31 % | KRW 5.190,00 | KRW 5.440,00 | KRW 5.000,00 | 72,39K |
| 2026-09-07 | KRW 5.200,00 | +3,17 % | KRW 5.060,00 | KRW 5.200,00 | KRW 4.955,00 | 32,85K |
| 2026-09-04 | KRW 5.040,00 | +5,44 % | KRW 4.860,00 | KRW 5.040,00 | KRW 4.780,00 | 28,43K |
| 2026-09-03 | KRW 4.780,00 | -2,55 % | KRW 4.755,00 | KRW 4.920,00 | KRW 4.730,00 | 40,62K |
| 2026-09-02 | KRW 4.905,00 | -3,25 % | KRW 5.070,00 | KRW 5.070,00 | KRW 4.905,00 | 13,74K |
| 2026-09-01 | KRW 5.070,00 | +0,20 % | KRW 5.040,00 | KRW 5.180,00 | KRW 4.900,00 | 20,59K |
| 2026-08-31 | KRW 5.060,00 | -2,69 % | KRW 5.040,00 | KRW 5.100,00 | KRW 4.890,00 | 26,10K |
| 2026-08-28 | KRW 5.200,00 | -1,52 % | KRW 5.360,00 | KRW 5.360,00 | KRW 5.130,00 | 15,90K |
| 2026-08-27 | KRW 5.280,00 | +2,52 % | KRW 5.180,00 | KRW 5.360,00 | KRW 5.170,00 | 15,11K |
| 2026-08-26 | KRW 5.150,00 | +0,98 % | KRW 5.330,00 | KRW 5.330,00 | KRW 4.965,00 | 18,90K |
| 2026-08-25 | KRW 5.100,00 | +1,59 % | KRW 5.010,00 | KRW 5.500,00 | KRW 4.715,00 | 119,52K |
| 2026-08-24 | KRW 5.020,00 | +0,90 % | KRW 4.975,00 | KRW 5.200,00 | KRW 4.915,00 | 20,03K |
| 2026-08-21 | KRW 4.975,00 | -8,04 % | KRW 5.210,00 | KRW 5.360,00 | KRW 4.900,00 | 113,71K |
| 2026-08-20 | KRW 5.410,00 | -1,46 % | KRW 5.550,00 | KRW 5.650,00 | KRW 5.290,00 | 42,92K |
| 2026-08-19 | KRW 5.490,00 | -2,49 % | KRW 5.580,00 | KRW 5.580,00 | KRW 5.320,00 | 35,21K |
| 2026-08-18 | KRW 5.630,00 | -7,86 % | KRW 6.090,00 | KRW 6.090,00 | KRW 5.530,00 | 100,79K |
| 2026-08-14 | KRW 6.110,00 | +3,21 % | KRW 6.110,00 | KRW 6.140,00 | KRW 5.830,00 | 30,79K |
| 2026-08-13 | KRW 5.920,00 | +1,72 % | KRW 5.920,00 | KRW 6.220,00 | KRW 5.800,00 | 92,21K |
| 2026-08-12 | KRW 5.820,00 | -0,17 % | KRW 5.840,00 | KRW 5.880,00 | KRW 5.570,00 | 39,80K |
| 2026-08-11 | KRW 5.830,00 | -1,02 % | KRW 5.890,00 | KRW 5.930,00 | KRW 5.760,00 | 17,95K |
| 2026-08-10 | KRW 5.890,00 | +1,38 % | KRW 5.840,00 | KRW 5.980,00 | KRW 5.710,00 | 34,20K |
| 2026-08-07 | KRW 5.810,00 | +2,29 % | KRW 5.910,00 | KRW 6.010,00 | KRW 5.460,00 | 24,95K |
| 2026-08-06 | KRW 5.680,00 | -2,74 % | KRW 5.740,00 | KRW 5.810,00 | KRW 5.510,00 | 24,23K |
| 2026-08-05 | KRW 5.840,00 | +5,42 % | KRW 5.650,00 | KRW 6.000,00 | KRW 5.650,00 | 65,66K |
| 2026-08-04 | KRW 5.540,00 | +3,36 % | KRW 5.350,00 | KRW 5.700,00 | KRW 5.210,00 | 100,56K |
| 2026-08-03 | KRW 5.360,00 | +0,19 % | KRW 5.160,00 | KRW 5.470,00 | KRW 5.030,00 | 45,47K |
| 2026-07-31 | KRW 5.350,00 | +20,22 % | KRW 4.505,00 | KRW 5.360,00 | KRW 4.505,00 | 56,80K |
| 2026-07-30 | KRW 4.450,00 | -0,45 % | KRW 4.015,00 | KRW 4.700,00 | KRW 4.015,00 | 68,96K |
| 2026-07-29 | KRW 4.470,00 | -13,54 % | KRW 5.160,00 | KRW 5.310,00 | KRW 4.380,00 | 124,83K |
| 2026-07-28 | KRW 5.170,00 | -10,09 % | KRW 5.700,00 | KRW 5.700,00 | KRW 5.130,00 | 75,34K |
| 2026-07-27 | KRW 5.750,00 | -1,88 % | KRW 6.120,00 | KRW 6.120,00 | KRW 5.500,00 | 45,89K |
| 2026-07-24 | KRW 5.860,00 | -6,24 % | KRW 6.250,00 | KRW 6.250,00 | KRW 5.600,00 | 49,13K |
| 2026-07-23 | KRW 6.250,00 | +13,02 % | KRW 5.570,00 | KRW 6.530,00 | KRW 5.540,00 | 193,73K |
| 2026-07-22 | KRW 5.530,00 | -0,90 % | KRW 5.610,00 | KRW 6.000,00 | KRW 5.420,00 | 55,83K |
| 2026-07-21 | KRW 5.580,00 | +4,30 % | KRW 5.260,00 | KRW 5.680,00 | KRW 5.140,00 | 53,33K |
| 2026-07-20 | KRW 5.350,00 | -4,63 % | KRW 5.600,00 | KRW 5.830,00 | KRW 5.250,00 | 39,10K |
| 2026-07-16 | KRW 5.610,00 | +0,36 % | KRW 5.520,00 | KRW 5.870,00 | KRW 5.440,00 | 37,11K |
| 2026-07-15 | KRW 5.590,00 | +8,33 % | KRW 5.210,00 | KRW 5.670,00 | KRW 5.160,00 | 51,96K |
| 2026-07-14 | KRW 5.160,00 | -2,27 % | KRW 5.150,00 | KRW 5.370,00 | KRW 5.010,00 | 46,83K |
| 2026-07-13 | KRW 5.280,00 | -7,37 % | KRW 5.700,00 | KRW 6.000,00 | KRW 5.270,00 | 75,31K |
| 2026-07-10 | KRW 5.700,00 | +7,95 % | KRW 5.440,00 | KRW 5.800,00 | KRW 5.370,00 | 51,17K |
| 2026-07-09 | KRW 5.280,00 | -2,40 % | KRW 5.350,00 | KRW 5.510,00 | KRW 5.180,00 | 59,12K |
| 2026-07-08 | KRW 5.410,00 | -4,59 % | KRW 5.670,00 | KRW 6.000,00 | KRW 5.310,00 | 98,39K |
| 2026-07-07 | KRW 5.670,00 | -7,35 % | KRW 5.810,00 | KRW 6.000,00 | KRW 5.510,00 | 83,54K |
| 2026-07-06 | KRW 6.120,00 | +6,81 % | KRW 5.610,00 | KRW 6.170,00 | KRW 5.560,00 | 51,94K |
| 2026-07-03 | KRW 5.730,00 | +2,32 % | KRW 5.560,00 | KRW 5.790,00 | KRW 5.400,00 | 45,26K |
| 2026-07-02 | KRW 5.600,00 | -7,89 % | KRW 5.870,00 | KRW 5.990,00 | KRW 5.560,00 | 46,58K |
| 2026-07-01 | KRW 6.080,00 | +2,53 % | KRW 5.980,00 | KRW 6.270,00 | KRW 5.820,00 | 70,09K |
| 2026-06-30 | KRW 5.930,00 | -2,63 % | KRW 6.000,00 | KRW 6.370,00 | KRW 5.900,00 | 58,91K |
| 2026-06-29 | KRW 6.090,00 | +8,56 % | KRW 5.400,00 | KRW 6.190,00 | KRW 5.400,00 | 58,07K |
| 2026-06-26 | KRW 5.610,00 | -5,24 % | KRW 5.920,00 | KRW 6.000,00 | KRW 5.440,00 | 81,03K |
| 2026-06-25 | KRW 5.920,00 | -8,36 % | KRW 6.310,00 | KRW 6.530,00 | KRW 5.870,00 | 88,32K |
| 2026-06-24 | KRW 6.460,00 | +1,89 % | KRW 6.330,00 | KRW 6.500,00 | KRW 6.000,00 | 113,16K |
| 2026-06-23 | KRW 6.340,00 | -12,55 % | KRW 7.090,00 | KRW 7.240,00 | KRW 6.230,00 | 184,73K |
| 2026-06-22 | KRW 7.250,00 | -0,82 % | KRW 7.060,00 | KRW 7.650,00 | KRW 7.030,00 | 148,46K |
| 2026-06-19 | KRW 7.310,00 | +2,96 % | KRW 7.170,00 | KRW 8.300,00 | KRW 6.790,00 | 294,70K |
| 2026-06-18 | KRW 7.100,00 | -7,07 % | KRW 7.570,00 | KRW 7.720,00 | KRW 7.090,00 | 108,11K |
| 2026-06-17 | KRW 7.640,00 | -1,93 % | KRW 8.090,00 | KRW 8.090,00 | KRW 7.540,00 | 50,72K |
| 2026-06-16 | KRW 7.790,00 | -2,75 % | KRW 8.010,00 | KRW 8.130,00 | KRW 7.770,00 | 66,01K |
| 2026-06-15 | KRW 8.010,00 | -1,23 % | KRW 8.820,00 | KRW 8.820,00 | KRW 7.980,00 | 83,91K |
| 2026-06-12 | KRW 8.110,00 | +2,53 % | KRW 8.100,00 | KRW 8.300,00 | KRW 8.000,00 | 64,63K |
| 2026-06-11 | KRW 7.910,00 | +3,26 % | KRW 7.440,00 | KRW 7.980,00 | KRW 7.380,00 | 52,94K |
| 2026-06-10 | KRW 7.660,00 | -2,67 % | KRW 7.760,00 | KRW 8.000,00 | KRW 7.450,00 | 113 |
| 2026-06-09 | KRW 7.870,00 | +8,40 % | KRW 7.060,00 | KRW 7.990,00 | KRW 7.060,00 | 96,02K |
| 2026-06-08 | KRW 7.260,00 | -8,91 % | KRW 7.780,00 | KRW 7.790,00 | KRW 7.160,00 | 117,71K |
| 2026-06-05 | KRW 7.970,00 | -1,85 % | KRW 8.120,00 | KRW 8.250,00 | KRW 7.700,00 | 96,48K |
| 2026-06-04 | KRW 8.120,00 | -1,81 % | KRW 8.160,00 | KRW 8.780,00 | KRW 7.970,00 | 96,04K |
| 2026-06-02 | KRW 8.270,00 | -6,76 % | KRW 8.780,00 | KRW 8.780,00 | KRW 8.020,00 | 188,50K |
| 2026-06-01 | KRW 8.870,00 | -6,63 % | KRW 9.490,00 | KRW 9.490,00 | KRW 8.710,00 | 244,14K |
| 2026-05-29 | KRW 9.500,00 | +1,06 % | KRW 9.990,00 | KRW 10.300,00 | KRW 9.150,00 | 244,63K |
| 2026-05-28 | KRW 9.400,00 | -9,09 % | KRW 10.340,00 | KRW 10.340,00 | KRW 9.100,00 | 165,55K |
| 2026-05-27 | KRW 10.340,00 | -3,27 % | KRW 10.650,00 | KRW 10.980,00 | KRW 10.000,00 | 110,34K |
| 2026-05-26 | KRW 10.690,00 | -3,35 % | KRW 11.230,00 | KRW 11.380,00 | KRW 10.690,00 | 162,99K |
| 2026-05-22 | KRW 11.060,00 | +5,13 % | KRW 10.510,00 | KRW 11.440,00 | KRW 10.490,00 | 242,46K |