SELVAS AI Inc 108860
KRX · Südkorea · Technologiedienstleistungen
KRW 8.960,00-10,00 (-0,11 %)
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 8.970,00 | +2,40 % | KRW 8.740,00 | KRW 9.000,00 | KRW 8.660,00 | 152,49K |
| 2026-09-30 | KRW 8.760,00 | +0,23 % | KRW 8.790,00 | KRW 8.840,00 | KRW 8.720,00 | 84,31K |
| 2026-09-29 | KRW 8.740,00 | -2,13 % | KRW 8.890,00 | KRW 8.900,00 | KRW 8.640,00 | 172,43K |
| 2026-09-28 | KRW 8.930,00 | +1,48 % | KRW 8.960,00 | KRW 9.220,00 | KRW 8.850,00 | 392,51K |
| 2026-09-23 | KRW 8.800,00 | -1,12 % | KRW 8.960,00 | KRW 9.000,00 | KRW 8.760,00 | 128,90K |
| 2026-09-22 | KRW 8.900,00 | +1,83 % | KRW 9.240,00 | KRW 9.250,00 | KRW 8.890,00 | 308,87K |
| 2026-09-21 | KRW 8.740,00 | -1,24 % | KRW 9.030,00 | KRW 9.030,00 | KRW 8.740,00 | 140,92K |
| 2026-09-18 | KRW 8.850,00 | +2,19 % | KRW 8.950,00 | KRW 9.060,00 | KRW 8.850,00 | 201,79K |
| 2026-09-17 | KRW 8.660,00 | -0,23 % | KRW 8.650,00 | KRW 8.780,00 | KRW 8.640,00 | 102,35K |
| 2026-09-16 | KRW 8.680,00 | -1,70 % | KRW 8.660,00 | KRW 8.800,00 | KRW 8.570,00 | 115,15K |
| 2026-09-15 | KRW 8.830,00 | +3,52 % | KRW 8.910,00 | KRW 9.030,00 | KRW 8.740,00 | 319,53K |
| 2026-09-14 | KRW 8.530,00 | -2,29 % | KRW 8.660,00 | KRW 8.710,00 | KRW 8.460,00 | 170,23K |
| 2026-09-11 | KRW 8.730,00 | -4,28 % | KRW 8.970,00 | KRW 9.020,00 | KRW 8.730,00 | 302,00K |
| 2026-09-10 | KRW 9.120,00 | -0,33 % | KRW 9.090,00 | KRW 9.170,00 | KRW 9.000,00 | 106,64K |
| 2026-09-09 | KRW 9.150,00 | +0,44 % | KRW 9.070,00 | KRW 9.170,00 | KRW 9.050,00 | 114,15K |
| 2026-09-08 | KRW 9.110,00 | -0,65 % | KRW 9.250,00 | KRW 9.250,00 | KRW 9.110,00 | 157,86K |
| 2026-09-07 | KRW 9.170,00 | -0,22 % | KRW 9.230,00 | KRW 9.310,00 | KRW 9.100,00 | 142,62K |
| 2026-09-04 | KRW 9.190,00 | +3,37 % | KRW 8.970,00 | KRW 9.240,00 | KRW 8.970,00 | 195,75K |
| 2026-09-03 | KRW 8.890,00 | -0,56 % | KRW 9.010,00 | KRW 9.390,00 | KRW 8.750,00 | 336,49K |
| 2026-09-02 | KRW 8.940,00 | -3,25 % | KRW 8.970,00 | KRW 9.090,00 | KRW 8.860,00 | 118,40K |
| 2026-09-01 | KRW 9.240,00 | -0,22 % | KRW 9.270,00 | KRW 9.300,00 | KRW 9.130,00 | 155,29K |
| 2026-08-31 | KRW 9.260,00 | -2,63 % | KRW 9.120,00 | KRW 9.300,00 | KRW 8.910,00 | 200,57K |
| 2026-08-28 | KRW 9.510,00 | -0,21 % | KRW 10.110,00 | KRW 10.130,00 | KRW 9.480,00 | 623,86K |
| 2026-08-27 | KRW 9.530,00 | +6,48 % | KRW 9.470,00 | KRW 9.540,00 | KRW 9.310,00 | 439,05K |
| 2026-08-26 | KRW 8.950,00 | -2,51 % | KRW 9.110,00 | KRW 9.140,00 | KRW 8.850,00 | 198,35K |
| 2026-08-25 | KRW 9.180,00 | -2,34 % | KRW 8.910,00 | KRW 9.200,00 | KRW 8.620,00 | 247,86K |
| 2026-08-24 | KRW 9.400,00 | +0,11 % | KRW 9.700,00 | KRW 9.710,00 | KRW 9.200,00 | 426,79K |
| 2026-08-21 | KRW 9.390,00 | +1,73 % | KRW 10.130,00 | KRW 10.290,00 | KRW 9.330,00 | 1,14M |
| 2026-08-20 | KRW 9.230,00 | +3,36 % | KRW 9.070,00 | KRW 9.310,00 | KRW 8.930,00 | 306,72K |
| 2026-08-19 | KRW 8.930,00 | -4,18 % | KRW 8.910,00 | KRW 9.210,00 | KRW 8.860,00 | 192,33K |
| 2026-08-18 | KRW 9.320,00 | -5,95 % | KRW 9.830,00 | KRW 9.910,00 | KRW 9.320,00 | 281,37K |
| 2026-08-14 | KRW 9.910,00 | -2,46 % | KRW 10.150,00 | KRW 10.250,00 | KRW 9.740,00 | 368,16K |
| 2026-08-13 | KRW 10.160,00 | -4,15 % | KRW 10.610,00 | KRW 10.680,00 | KRW 10.160,00 | 438,77K |
| 2026-08-12 | KRW 10.600,00 | -3,20 % | KRW 10.780,00 | KRW 10.790,00 | KRW 10.490,00 | 373,58K |
| 2026-08-11 | KRW 10.950,00 | +0,46 % | KRW 10.870,00 | KRW 11.020,00 | KRW 10.500,00 | 703,72K |
| 2026-08-10 | KRW 10.900,00 | +2,06 % | KRW 10.800,00 | KRW 10.970,00 | KRW 10.630,00 | 659,99K |
| 2026-08-07 | KRW 10.680,00 | +0,47 % | KRW 10.870,00 | KRW 11.090,00 | KRW 10.280,00 | 1,75M |
| 2026-08-06 | KRW 10.630,00 | -2,83 % | KRW 11.290,00 | KRW 11.290,00 | KRW 10.270,00 | 1,73M |
| 2026-08-05 | KRW 10.940,00 | +0,37 % | KRW 11.260,00 | KRW 11.430,00 | KRW 10.600,00 | 2,04M |
| 2026-08-04 | KRW 10.900,00 | +12,37 % | KRW 11.500,00 | KRW 11.920,00 | KRW 10.620,00 | 3,79M |
| 2026-08-03 | KRW 9.700,00 | +20,05 % | KRW 9.110,00 | KRW 10.210,00 | KRW 8.650,00 | 4,55M |
| 2026-07-31 | KRW 8.080,00 | +7,30 % | KRW 7.750,00 | KRW 8.140,00 | KRW 7.660,00 | 881,10K |
| 2026-07-30 | KRW 7.530,00 | -5,52 % | KRW 7.920,00 | KRW 8.230,00 | KRW 7.250,00 | 867,36K |
| 2026-07-29 | KRW 7.970,00 | -11,64 % | KRW 8.940,00 | KRW 8.940,00 | KRW 7.430,00 | 1,70M |
| 2026-07-28 | KRW 9.020,00 | +11,91 % | KRW 8.830,00 | KRW 9.670,00 | KRW 8.420,00 | 5,70M |
| 2026-07-27 | KRW 8.060,00 | +17,66 % | KRW 8.050,00 | KRW 8.850,00 | KRW 7.730,00 | 3,12M |
| 2026-07-24 | KRW 6.850,00 | -11,38 % | KRW 7.380,00 | KRW 7.410,00 | KRW 6.820,00 | 335,02K |
| 2026-07-23 | KRW 7.730,00 | +18,92 % | KRW 7.200,00 | KRW 8.240,00 | KRW 6.890,00 | 2,45M |
| 2026-07-22 | KRW 6.500,00 | +3,01 % | KRW 6.600,00 | KRW 6.700,00 | KRW 6.440,00 | 110,57K |
| 2026-07-21 | KRW 6.310,00 | +1,28 % | KRW 6.160,00 | KRW 6.400,00 | KRW 6.100,00 | 68,53K |
| 2026-07-20 | KRW 6.230,00 | -3,86 % | KRW 6.420,00 | KRW 6.420,00 | KRW 6.150,00 | 81,28K |
| 2026-07-16 | KRW 6.480,00 | -4,71 % | KRW 6.730,00 | KRW 6.780,00 | KRW 6.440,00 | 95,90K |
| 2026-07-15 | KRW 6.800,00 | +3,82 % | KRW 6.670,00 | KRW 6.960,00 | KRW 6.670,00 | 91,82K |
| 2026-07-14 | KRW 6.550,00 | -1,21 % | KRW 6.610,00 | KRW 6.690,00 | KRW 6.270,00 | 118,41K |
| 2026-07-13 | KRW 6.630,00 | -7,66 % | KRW 7.180,00 | KRW 7.300,00 | KRW 6.610,00 | 134,56K |
| 2026-07-10 | KRW 7.180,00 | +4,36 % | KRW 6.900,00 | KRW 7.310,00 | KRW 6.900,00 | 113,69K |
| 2026-07-09 | KRW 6.880,00 | +0,29 % | KRW 6.730,00 | KRW 7.040,00 | KRW 6.650,00 | 128,19K |
| 2026-07-08 | KRW 6.860,00 | -3,79 % | KRW 6.960,00 | KRW 7.220,00 | KRW 6.770,00 | 148,66K |
| 2026-07-07 | KRW 7.130,00 | -2,19 % | KRW 7.170,00 | KRW 7.450,00 | KRW 7.060,00 | 177,10K |
| 2026-07-06 | KRW 7.290,00 | -2,67 % | KRW 7.490,00 | KRW 7.490,00 | KRW 7.070,00 | 77,14K |
| 2026-07-03 | KRW 7.490,00 | +2,18 % | KRW 7.300,00 | KRW 7.490,00 | KRW 7.030,00 | 105,42K |
| 2026-07-02 | KRW 7.330,00 | -5,78 % | KRW 7.760,00 | KRW 7.760,00 | KRW 7.330,00 | 102,63K |
| 2026-07-01 | KRW 7.780,00 | +3,05 % | KRW 7.670,00 | KRW 7.870,00 | KRW 7.490,00 | 94,31K |
| 2026-06-30 | KRW 7.550,00 | -3,82 % | KRW 7.850,00 | KRW 7.950,00 | KRW 7.550,00 | 172,76K |
| 2026-06-29 | KRW 7.850,00 | +11,51 % | KRW 7.000,00 | KRW 7.880,00 | KRW 7.000,00 | 187,30K |
| 2026-06-26 | KRW 7.040,00 | -5,88 % | KRW 7.460,00 | KRW 7.520,00 | KRW 6.950,00 | 199,15K |
| 2026-06-25 | KRW 7.480,00 | -2,73 % | KRW 7.780,00 | KRW 7.940,00 | KRW 7.440,00 | 128,45K |
| 2026-06-24 | KRW 7.690,00 | -2,16 % | KRW 7.690,00 | KRW 7.950,00 | KRW 7.560,00 | 204,68K |
| 2026-06-23 | KRW 7.860,00 | -7,20 % | KRW 8.270,00 | KRW 8.500,00 | KRW 7.830,00 | 208,77K |
| 2026-06-22 | KRW 8.470,00 | -4,83 % | KRW 8.710,00 | KRW 8.940,00 | KRW 8.420,00 | 169,56K |
| 2026-06-19 | KRW 8.900,00 | -5,62 % | KRW 9.430,00 | KRW 9.440,00 | KRW 8.770,00 | 178,61K |
| 2026-06-18 | KRW 9.430,00 | -5,23 % | KRW 9.870,00 | KRW 9.990,00 | KRW 9.320,00 | 148,87K |
| 2026-06-17 | KRW 9.950,00 | -1,00 % | KRW 10.160,00 | KRW 10.200,00 | KRW 9.910,00 | 187,07K |
| 2026-06-16 | KRW 10.050,00 | -3,46 % | KRW 10.420,00 | KRW 10.590,00 | KRW 9.980,00 | 409,56K |
| 2026-06-15 | KRW 10.410,00 | +6,44 % | KRW 10.250,00 | KRW 10.620,00 | KRW 9.910,00 | 616,82K |
| 2026-06-12 | KRW 9.780,00 | +11,39 % | KRW 9.100,00 | KRW 10.110,00 | KRW 8.740,00 | 947,52K |
| 2026-06-11 | KRW 8.780,00 | -4,46 % | KRW 8.830,00 | KRW 9.180,00 | KRW 8.310,00 | 1,85M |
| 2026-06-10 | KRW 9.190,00 | +2,57 % | KRW 8.850,00 | KRW 9.670,00 | KRW 8.770,00 | 267,54K |
| 2026-06-09 | KRW 8.960,00 | +6,29 % | KRW 8.510,00 | KRW 9.130,00 | KRW 8.510,00 | 247,72K |
| 2026-06-08 | KRW 8.430,00 | -11,54 % | KRW 8.760,00 | KRW 9.020,00 | KRW 8.420,00 | 276,77K |
| 2026-06-05 | KRW 9.530,00 | -4,32 % | KRW 9.720,00 | KRW 9.960,00 | KRW 9.410,00 | 170,42K |
| 2026-06-04 | KRW 9.960,00 | +0,50 % | KRW 9.650,00 | KRW 10.420,00 | KRW 9.650,00 | 259,92K |
| 2026-06-02 | KRW 9.910,00 | -3,88 % | KRW 10.390,00 | KRW 10.400,00 | KRW 9.700,00 | 364,75K |
| 2026-06-01 | KRW 10.310,00 | -7,03 % | KRW 10.730,00 | KRW 10.810,00 | KRW 10.280,00 | 389,61K |
| 2026-05-29 | KRW 11.090,00 | +8,30 % | KRW 11.550,00 | KRW 11.600,00 | KRW 10.510,00 | 921,60K |
| 2026-05-28 | KRW 10.240,00 | -3,03 % | KRW 10.630,00 | KRW 10.700,00 | KRW 9.990,00 | 192,20K |
| 2026-05-27 | KRW 10.560,00 | -3,12 % | KRW 11.000,00 | KRW 11.000,00 | KRW 10.510,00 | 184,98K |
| 2026-05-26 | KRW 10.900,00 | -1,54 % | KRW 11.200,00 | KRW 11.380,00 | KRW 10.890,00 | 166,61K |
| 2026-05-22 | KRW 11.070,00 | +5,03 % | KRW 11.200,00 | KRW 11.200,00 | KRW 10.850,00 | 221,55K |
| 2026-05-21 | KRW 10.540,00 | +2,33 % | KRW 10.490,00 | KRW 10.780,00 | KRW 10.480,00 | 184,20K |