Seoul Viosys Co., Ltd. 092190
KRX · Südkorea · Elektronische Technologie
KRW 9.030,00+70,00 (+0,78 %)
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 9.030,00 | +0,78 % | KRW 8.970,00 | KRW 9.510,00 | KRW 8.820,00 | 184,49K |
| 2026-10-01 | KRW 8.960,00 | +7,31 % | KRW 8.480,00 | KRW 9.190,00 | KRW 8.320,00 | 270,54K |
| 2026-09-30 | KRW 8.350,00 | -0,95 % | KRW 8.430,00 | KRW 8.830,00 | KRW 8.140,00 | 93,85K |
| 2026-09-29 | KRW 8.430,00 | +10,92 % | KRW 7.610,00 | KRW 8.460,00 |
| KRW 7.480,00 |
| 249,71K |
| 2026-09-28 | KRW 7.600,00 | -5,12 % | KRW 8.000,00 | KRW 8.090,00 | KRW 7.510,00 | 187,64K |
| 2026-09-23 | KRW 8.010,00 | +0,13 % | KRW 8.030,00 | KRW 8.360,00 | KRW 7.840,00 | 130,77K |
| 2026-09-22 | KRW 8.000,00 | -4,99 % | KRW 9.000,00 | KRW 9.140,00 | KRW 7.950,00 | 255,25K |
| 2026-09-21 | KRW 8.420,00 | -2,21 % | KRW 8.760,00 | KRW 9.000,00 | KRW 8.380,00 | 130,48K |
| 2026-09-18 | KRW 8.610,00 | -1,37 % | KRW 8.740,00 | KRW 9.100,00 | KRW 8.600,00 | 203,33K |
| 2026-09-17 | KRW 8.730,00 | -0,57 % | KRW 9.160,00 | KRW 9.500,00 | KRW 8.610,00 | 426,18K |
| 2026-09-16 | KRW 8.780,00 | +9,75 % | KRW 8.000,00 | KRW 8.880,00 | KRW 7.880,00 | 253,77K |
| 2026-09-15 | KRW 8.000,00 | -1,36 % | KRW 7.820,00 | KRW 8.350,00 | KRW 7.820,00 | 96,88K |
| 2026-09-14 | KRW 8.110,00 | +3,31 % | KRW 7.830,00 | KRW 8.230,00 | KRW 7.540,00 | 108,13K |
| 2026-09-11 | KRW 7.850,00 | -1,88 % | KRW 7.900,00 | KRW 8.060,00 | KRW 7.640,00 | 101,43K |
| 2026-09-10 | KRW 8.000,00 | +3,76 % | KRW 7.680,00 | KRW 8.120,00 | KRW 7.310,00 | 129,11K |
| 2026-09-09 | KRW 7.710,00 | -0,39 % | KRW 7.740,00 | KRW 8.440,00 | KRW 7.650,00 | 184,11K |
| 2026-09-08 | KRW 7.740,00 | -2,89 % | KRW 7.900,00 | KRW 8.150,00 | KRW 7.500,00 | 191,70K |
| 2026-09-07 | KRW 7.970,00 | +2,44 % | KRW 7.780,00 | KRW 8.200,00 | KRW 7.750,00 | 136,36K |
| 2026-09-04 | KRW 7.780,00 | +2,37 % | KRW 7.750,00 | KRW 7.950,00 | KRW 7.460,00 | 137,34K |
| 2026-09-03 | KRW 7.600,00 | -9,52 % | KRW 8.390,00 | KRW 8.440,00 | KRW 7.590,00 | 239,72K |
| 2026-09-02 | KRW 8.400,00 | +1,69 % | KRW 8.000,00 | KRW 8.910,00 | KRW 7.850,00 | 152,63K |
| 2026-09-01 | KRW 8.260,00 | -6,14 % | KRW 8.550,00 | KRW 8.710,00 | KRW 8.120,00 | 227,24K |
| 2026-08-31 | KRW 8.800,00 | -4,45 % | KRW 9.150,00 | KRW 9.150,00 | KRW 8.550,00 | 133,70K |
| 2026-08-28 | KRW 9.210,00 | +3,14 % | KRW 9.000,00 | KRW 9.210,00 | KRW 8.370,00 | 142,27K |
| 2026-08-27 | KRW 8.930,00 | +0,22 % | KRW 9.010,00 | KRW 9.320,00 | KRW 8.760,00 | 149,88K |
| 2026-08-26 | KRW 8.910,00 | +1,60 % | KRW 8.730,00 | KRW 9.290,00 | KRW 8.700,00 | 206,83K |
| 2026-08-25 | KRW 8.770,00 | -1,46 % | KRW 8.870,00 | KRW 8.870,00 | KRW 8.070,00 | 168,28K |
| 2026-08-24 | KRW 8.900,00 | +4,58 % | KRW 8.300,00 | KRW 9.420,00 | KRW 8.140,00 | 268,36K |
| 2026-08-21 | KRW 8.510,00 | -5,34 % | KRW 8.720,00 | KRW 8.910,00 | KRW 8.330,00 | 343,97K |
| 2026-08-20 | KRW 8.990,00 | +16,00 % | KRW 8.000,00 | KRW 9.000,00 | KRW 7.640,00 | 440,93K |
| 2026-08-19 | KRW 7.750,00 | +0,13 % | KRW 7.460,00 | KRW 8.420,00 | KRW 7.100,00 | 246,30K |
| 2026-08-18 | KRW 7.740,00 | +5,74 % | KRW 7.350,00 | KRW 8.110,00 | KRW 7.320,00 | 253,15K |
| 2026-08-14 | KRW 7.320,00 | -0,68 % | KRW 7.450,00 | KRW 7.630,00 | KRW 7.200,00 | 187,30K |
| 2026-08-13 | KRW 7.370,00 | -0,94 % | KRW 7.480,00 | KRW 7.840,00 | KRW 7.200,00 | 328,79K |
| 2026-08-12 | KRW 7.440,00 | +7,05 % | KRW 7.030,00 | KRW 8.200,00 | KRW 7.020,00 | 495,16K |
| 2026-08-11 | KRW 6.950,00 | -2,25 % | KRW 7.000,00 | KRW 7.720,00 | KRW 6.680,00 | 391,65K |
| 2026-08-10 | KRW 7.110,00 | +17,52 % | KRW 6.100,00 | KRW 7.110,00 | KRW 6.080,00 | 411,97K |
| 2026-08-07 | KRW 6.050,00 | +6,70 % | KRW 6.080,00 | KRW 6.200,00 | KRW 5.480,00 | 299,64K |
| 2026-08-06 | KRW 5.670,00 | -4,55 % | KRW 5.990,00 | KRW 5.990,00 | KRW 5.470,00 | 138,60K |
| 2026-08-05 | KRW 5.940,00 | +14,23 % | KRW 5.830,00 | KRW 6.060,00 | KRW 5.470,00 | 309,26K |
| 2026-08-04 | KRW 5.200,00 | +5,16 % | KRW 4.945,00 | KRW 5.270,00 | KRW 4.900,00 | 129,15K |
| 2026-08-03 | KRW 4.945,00 | +4,44 % | KRW 4.685,00 | KRW 5.190,00 | KRW 4.585,00 | 128,36K |
| 2026-07-31 | KRW 4.735,00 | +13,96 % | KRW 4.275,00 | KRW 4.800,00 | KRW 4.275,00 | 125,55K |
| 2026-07-30 | KRW 4.155,00 | -0,95 % | KRW 4.195,00 | KRW 4.380,00 | KRW 4.040,00 | 105,71K |
| 2026-07-29 | KRW 4.195,00 | -11,12 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.050,00 | 225,60K |
| 2026-07-28 | KRW 4.720,00 | -11,28 % | KRW 5.170,00 | KRW 5.170,00 | KRW 4.715,00 | 116,79K |
| 2026-07-27 | KRW 5.320,00 | +1,33 % | KRW 5.300,00 | KRW 5.490,00 | KRW 5.080,00 | 78,03K |
| 2026-07-24 | KRW 5.250,00 | -6,75 % | KRW 5.600,00 | KRW 5.620,00 | KRW 5.210,00 | 154,63K |
| 2026-07-23 | KRW 5.630,00 | +3,87 % | KRW 5.430,00 | KRW 5.680,00 | KRW 5.330,00 | 123,09K |
| 2026-07-22 | KRW 5.420,00 | -3,21 % | KRW 5.630,00 | KRW 5.960,00 | KRW 5.420,00 | 237,21K |
| 2026-07-21 | KRW 5.600,00 | +0,18 % | KRW 5.600,00 | KRW 5.860,00 | KRW 5.390,00 | 122,27K |
| 2026-07-20 | KRW 5.590,00 | -3,62 % | KRW 5.670,00 | KRW 5.920,00 | KRW 5.440,00 | 138,21K |
| 2026-07-16 | KRW 5.800,00 | -9,38 % | KRW 6.220,00 | KRW 6.220,00 | KRW 5.690,00 | 129,93K |
| 2026-07-15 | KRW 6.400,00 | +14,49 % | KRW 5.660,00 | KRW 6.570,00 | KRW 5.660,00 | 299,54K |
| 2026-07-14 | KRW 5.590,00 | +0,54 % | KRW 5.560,00 | KRW 5.950,00 | KRW 5.190,00 | 231,47K |
| 2026-07-13 | KRW 5.560,00 | -16,14 % | KRW 6.630,00 | KRW 7.050,00 | KRW 5.540,00 | 369,50K |
| 2026-07-10 | KRW 6.630,00 | +2,95 % | KRW 6.450,00 | KRW 7.150,00 | KRW 5.990,00 | 257,36K |
| 2026-07-09 | KRW 6.440,00 | +13,98 % | KRW 5.650,00 | KRW 7.000,00 | KRW 5.610,00 | 372,17K |
| 2026-07-08 | KRW 5.650,00 | -9,16 % | KRW 6.180,00 | KRW 6.180,00 | KRW 5.610,00 | 122,59K |
| 2026-07-07 | KRW 6.220,00 | -3,42 % | KRW 6.330,00 | KRW 6.460,00 | KRW 5.960,00 | 100,23K |
| 2026-07-06 | KRW 6.440,00 | +0,63 % | KRW 6.230,00 | KRW 6.440,00 | KRW 6.100,00 | 73,92K |
| 2026-07-03 | KRW 6.400,00 | +2,24 % | KRW 6.250,00 | KRW 6.440,00 | KRW 5.900,00 | 146,53K |
| 2026-07-02 | KRW 6.260,00 | -12,32 % | KRW 7.050,00 | KRW 7.050,00 | KRW 6.240,00 | 224,55K |
| 2026-07-01 | KRW 7.140,00 | +4,23 % | KRW 7.140,00 | KRW 7.480,00 | KRW 6.640,00 | 151,82K |
| 2026-06-30 | KRW 6.850,00 | -2,70 % | KRW 7.150,00 | KRW 7.180,00 | KRW 6.760,00 | 70,96K |
| 2026-06-29 | KRW 7.040,00 | +3,38 % | KRW 6.810,00 | KRW 7.220,00 | KRW 6.420,00 | 120,18K |
| 2026-06-26 | KRW 6.810,00 | -4,49 % | KRW 7.130,00 | KRW 7.210,00 | KRW 6.570,00 | 164,06K |
| 2026-06-25 | KRW 7.130,00 | -2,99 % | KRW 7.480,00 | KRW 8.040,00 | KRW 6.990,00 | 189,51K |
| 2026-06-24 | KRW 7.350,00 | +4,40 % | KRW 7.040,00 | KRW 7.500,00 | KRW 6.970,00 | 265,73K |
| 2026-06-23 | KRW 7.040,00 | -14,15 % | KRW 8.350,00 | KRW 8.350,00 | KRW 7.010,00 | 441,51K |
| 2026-06-22 | KRW 8.200,00 | -4,32 % | KRW 8.400,00 | KRW 8.800,00 | KRW 8.000,00 | 589,33K |
| 2026-06-19 | KRW 8.570,00 | -5,30 % | KRW 9.140,00 | KRW 9.220,00 | KRW 8.220,00 | 499,23K |
| 2026-06-18 | KRW 9.050,00 | -3,42 % | KRW 9.370,00 | KRW 9.450,00 | KRW 8.690,00 | 371,92K |
| 2026-06-17 | KRW 9.370,00 | -1,37 % | KRW 9.410,00 | KRW 9.570,00 | KRW 9.070,00 | 172,70K |
| 2026-06-16 | KRW 9.500,00 | -0,52 % | KRW 9.650,00 | KRW 9.880,00 | KRW 9.350,00 | 185,97K |
| 2026-06-15 | KRW 9.550,00 | +1,38 % | KRW 9.520,00 | KRW 9.980,00 | KRW 9.390,00 | 197,16K |
| 2026-06-12 | KRW 9.420,00 | +1,07 % | KRW 9.610,00 | KRW 10.220,00 | KRW 9.350,00 | 305,19K |
| 2026-06-11 | KRW 9.320,00 | -0,53 % | KRW 9.200,00 | KRW 9.720,00 | KRW 8.890,00 | 197,59K |
| 2026-06-10 | KRW 9.370,00 | -2,70 % | KRW 9.320,00 | KRW 9.850,00 | KRW 8.950,00 | 367 |
| 2026-06-09 | KRW 9.630,00 | +7,24 % | KRW 10.300,00 | KRW 11.270,00 | KRW 9.070,00 | 992,55K |
| 2026-06-08 | KRW 8.980,00 | -9,75 % | KRW 8.890,00 | KRW 9.740,00 | KRW 8.890,00 | 478,43K |
| 2026-06-05 | KRW 9.950,00 | -11,71 % | KRW 10.950,00 | KRW 10.950,00 | KRW 9.860,00 | 448,46K |
| 2026-06-04 | KRW 11.270,00 | +1,44 % | KRW 11.150,00 | KRW 12.020,00 | KRW 11.030,00 | 523,73K |
| 2026-06-02 | KRW 11.110,00 | -1,86 % | KRW 11.350,00 | KRW 12.480,00 | KRW 10.800,00 | 827,50K |
| 2026-06-01 | KRW 11.320,00 | -1,74 % | KRW 11.780,00 | KRW 12.650,00 | KRW 10.880,00 | 883,95K |
| 2026-05-29 | KRW 11.520,00 | -4,24 % | KRW 12.210,00 | KRW 12.420,00 | KRW 11.100,00 | 705,49K |
| 2026-05-28 | KRW 12.030,00 | -3,06 % | KRW 12.410,00 | KRW 13.200,00 | KRW 11.600,00 | 929,87K |
| 2026-05-27 | KRW 12.410,00 | -8,82 % | KRW 14.000,00 | KRW 14.250,00 | KRW 12.050,00 | 841,15K |
| 2026-05-26 | KRW 13.610,00 | -6,97 % | KRW 14.650,00 | KRW 14.960,00 | KRW 12.840,00 | 1,17M |
| 2026-05-22 | KRW 14.630,00 | -6,52 % | KRW 15.210,00 | KRW 15.820,00 | KRW 14.320,00 | 726,40K |