SD System Co., Ltd. 121890
KRX · Südkorea · Elektronische Technologie
KRW 2.845,00+125,00 (+4,60 %)
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 2.845,00 | +4,60 % | KRW 2.735,00 | KRW 2.850,00 | KRW 2.720,00 | 125,49K |
| 2026-10-01 | KRW 2.720,00 | -0,37 % | KRW 2.735,00 | KRW 2.790,00 | KRW 2.690,00 | 69,58K |
| 2026-09-30 | KRW 2.730,00 | +0,37 % | KRW 2.700,00 | KRW 2.795,00 | KRW 2.670,00 | 61,98K |
| 2026-09-29 | KRW 2.720,00 | -0,37 % | KRW 2.725,00 | KRW 2.785,00 | KRW 2.705,00 | 23,82K |
| 2026-09-28 | KRW 2.730,00 | 0,00 % | KRW 2.695,00 | KRW 2.750,00 | KRW 2.690,00 | 27,33K |
| 2026-09-23 | KRW 2.730,00 | -0,18 % | KRW 2.730,00 | KRW 2.750,00 | KRW 2.690,00 | 12,53K |
| 2026-09-22 | KRW 2.735,00 | -1,08 % | KRW 2.740,00 | KRW 2.770,00 | KRW 2.695,00 | 13,52K |
| 2026-09-21 | KRW 2.765,00 | +2,41 % | KRW 2.710,00 | KRW 2.770,00 | KRW 2.675,00 | 22,40K |
| 2026-09-18 | KRW 2.700,00 | 0,00 % | KRW 2.700,00 | KRW 2.770,00 | KRW 2.660,00 | 16,40K |
| 2026-09-17 | KRW 2.700,00 | +1,50 % | KRW 2.650,00 | KRW 2.730,00 | KRW 2.610,00 | 69,04K |
| 2026-09-16 | KRW 2.660,00 | -1,30 % | KRW 2.685,00 | KRW 2.690,00 | KRW 2.610,00 | 7,05K |
| 2026-09-15 | KRW 2.695,00 | +2,67 % | KRW 2.625,00 | KRW 2.695,00 | KRW 2.550,00 | 108,98K |
| 2026-09-14 | KRW 2.625,00 | -1,69 % | KRW 2.670,00 | KRW 2.670,00 | KRW 2.605,00 | 41,72K |
| 2026-09-11 | KRW 2.670,00 | +0,38 % | KRW 2.695,00 | KRW 2.695,00 | KRW 2.570,00 | 10,31K |
| 2026-09-10 | KRW 2.660,00 | +2,31 % | KRW 2.580,00 | KRW 2.725,00 | KRW 2.580,00 | 24,78K |
| 2026-09-09 | KRW 2.600,00 | +0,19 % | KRW 2.665,00 | KRW 2.665,00 | KRW 2.600,00 | 90,61K |
| 2026-09-08 | KRW 2.595,00 | -8,95 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.490,00 | 224,83K |
| 2026-09-07 | KRW 2.850,00 | +6,34 % | KRW 2.685,00 | KRW 2.895,00 | KRW 2.685,00 | 199,20K |
| 2026-09-04 | KRW 2.680,00 | +1,90 % | KRW 2.630,00 | KRW 2.795,00 | KRW 2.615,00 | 72,35K |
| 2026-09-03 | KRW 2.630,00 | -2,23 % | KRW 2.690,00 | KRW 2.700,00 | KRW 2.575,00 | 35,85K |
| 2026-09-02 | KRW 2.690,00 | -0,92 % | KRW 2.715,00 | KRW 2.745,00 | KRW 2.565,00 | 43,18K |
| 2026-09-01 | KRW 2.715,00 | -2,69 % | KRW 2.795,00 | KRW 2.857,00 | KRW 2.650,00 | 112,43K |
| 2026-08-31 | KRW 2.790,00 | +8,98 % | KRW 2.560,00 | KRW 2.830,00 | KRW 2.555,00 | 179,81K |
| 2026-08-28 | KRW 2.560,00 | -6,74 % | KRW 2.715,00 | KRW 2.715,00 | KRW 2.510,00 | 192,11K |
| 2026-08-27 | KRW 2.745,00 | 0,00 % | KRW 2.690,00 | KRW 2.770,00 | KRW 2.515,00 | 301,31K |
| 2026-08-26 | KRW 2.745,00 | +12,73 % | KRW 2.430,00 | KRW 2.790,00 | KRW 2.430,00 | 111,33K |
| 2026-08-25 | KRW 2.435,00 | +0,21 % | KRW 2.340,00 | KRW 2.470,00 | KRW 2.340,00 | 18,46K |
| 2026-08-24 | KRW 2.430,00 | +1,25 % | KRW 2.285,00 | KRW 2.485,00 | KRW 2.260,00 | 33,12K |
| 2026-08-21 | KRW 2.400,00 | -9,43 % | KRW 2.650,00 | KRW 2.700,00 | KRW 2.400,00 | 123,71K |
| 2026-08-20 | KRW 2.650,00 | +12,29 % | KRW 2.360,00 | KRW 2.690,00 | KRW 2.350,00 | 222,09K |
| 2026-08-19 | KRW 2.360,00 | +3,28 % | KRW 2.270,00 | KRW 2.385,00 | KRW 2.220,00 | 103,08K |
| 2026-08-18 | KRW 2.285,00 | +7,03 % | KRW 2.175,00 | KRW 2.285,00 | KRW 2.100,00 | 81,06K |
| 2026-08-14 | KRW 2.135,00 | +0,23 % | KRW 2.130,00 | KRW 2.175,00 | KRW 2.110,00 | 11,60K |
| 2026-08-13 | KRW 2.130,00 | +5,45 % | KRW 2.060,00 | KRW 2.175,00 | KRW 2.020,00 | 22,66K |
| 2026-08-12 | KRW 2.020,00 | +0,50 % | KRW 2.120,00 | KRW 2.160,00 | KRW 2.005,00 | 30,95K |
| 2026-08-11 | KRW 2.010,00 | +3,24 % | KRW 1.970,00 | KRW 2.070,00 | KRW 1.956,00 | 76,23K |
| 2026-08-10 | KRW 1.947,00 | +1,62 % | KRW 1.916,00 | KRW 1.990,00 | KRW 1.916,00 | 8,40K |
| 2026-08-07 | KRW 1.916,00 | +1,32 % | KRW 1.892,00 | KRW 1.930,00 | KRW 1.860,00 | 5,27K |
| 2026-08-06 | KRW 1.891,00 | -2,78 % | KRW 1.943,00 | KRW 1.969,00 | KRW 1.805,00 | 32,88K |
| 2026-08-05 | KRW 1.945,00 | -2,11 % | KRW 2.100,00 | KRW 2.100,00 | KRW 1.935,00 | 9,52K |
| 2026-08-04 | KRW 1.987,00 | +1,53 % | KRW 1.954,00 | KRW 1.987,00 | KRW 1.926,00 | 21,20K |
| 2026-08-03 | KRW 1.957,00 | +0,98 % | KRW 2.295,00 | KRW 2.295,00 | KRW 1.929,00 | 15,14K |
| 2026-07-31 | KRW 1.938,00 | +2,76 % | KRW 1.887,00 | KRW 2.000,00 | KRW 1.870,00 | 28,46K |
| 2026-07-30 | KRW 1.886,00 | -0,68 % | KRW 1.950,00 | KRW 1.950,00 | KRW 1.871,00 | 15,36K |
| 2026-07-29 | KRW 1.899,00 | -4,28 % | KRW 1.970,00 | KRW 2.095,00 | KRW 1.860,00 | 85,65K |
| 2026-07-28 | KRW 1.984,00 | -0,80 % | KRW 1.921,00 | KRW 2.125,00 | KRW 1.900,00 | 74,37K |
| 2026-07-27 | KRW 2.000,00 | +1,06 % | KRW 1.979,00 | KRW 2.080,00 | KRW 1.974,00 | 8,71K |
| 2026-07-24 | KRW 1.979,00 | -3,46 % | KRW 2.050,00 | KRW 2.120,00 | KRW 1.927,00 | 16,97K |
| 2026-07-23 | KRW 2.050,00 | -7,03 % | KRW 2.210,00 | KRW 2.290,00 | KRW 2.030,00 | 33,46K |
| 2026-07-22 | KRW 2.205,00 | -0,23 % | KRW 2.210,00 | KRW 2.305,00 | KRW 2.150,00 | 43,46K |
| 2026-07-21 | KRW 2.210,00 | +1,38 % | KRW 2.190,00 | KRW 2.275,00 | KRW 2.070,00 | 96,60K |
| 2026-07-20 | KRW 2.180,00 | +6,34 % | KRW 2.055,00 | KRW 2.340,00 | KRW 1.965,00 | 195,22K |
| 2026-07-16 | KRW 2.050,00 | +7,89 % | KRW 1.900,00 | KRW 2.140,00 | KRW 1.900,00 | 102,33K |
| 2026-07-15 | KRW 1.900,00 | +0,21 % | KRW 1.895,00 | KRW 2.035,00 | KRW 1.891,00 | 34,49K |
| 2026-07-14 | KRW 1.896,00 | -0,21 % | KRW 1.918,00 | KRW 1.966,00 | KRW 1.815,00 | 78,26K |
| 2026-07-13 | KRW 1.900,00 | -1,40 % | KRW 2.025,00 | KRW 2.025,00 | KRW 1.880,00 | 1,93K |
| 2026-07-10 | KRW 1.927,00 | +6,94 % | KRW 1.819,00 | KRW 1.989,00 | KRW 1.804,00 | 15,23K |
| 2026-07-09 | KRW 1.802,00 | -1,91 % | KRW 1.820,00 | KRW 1.850,00 | KRW 1.790,00 | 63,90K |
| 2026-07-08 | KRW 1.837,00 | -0,11 % | KRW 1.854,00 | KRW 1.854,00 | KRW 1.794,00 | 64,62K |
| 2026-07-07 | KRW 1.839,00 | +1,55 % | KRW 1.848,00 | KRW 1.910,00 | KRW 1.740,00 | 135,15K |
| 2026-07-06 | KRW 1.811,00 | -8,99 % | KRW 1.978,00 | KRW 1.978,00 | KRW 1.800,00 | 140,91K |
| 2026-07-03 | KRW 1.990,00 | +0,35 % | KRW 1.968,00 | KRW 1.990,00 | KRW 1.815,00 | 29,96K |
| 2026-07-02 | KRW 1.983,00 | +0,81 % | KRW 1.951,00 | KRW 2.090,00 | KRW 1.871,00 | 33,98K |
| 2026-07-01 | KRW 1.967,00 | -0,15 % | KRW 2.145,00 | KRW 2.145,00 | KRW 1.800,00 | 56,17K |
| 2026-06-30 | KRW 1.970,00 | -1,75 % | KRW 2.200,00 | KRW 2.200,00 | KRW 1.965,00 | 47,14K |
| 2026-06-29 | KRW 2.005,00 | -2,67 % | KRW 2.060,00 | KRW 2.200,00 | KRW 1.982,00 | 46,17K |
| 2026-06-26 | KRW 2.060,00 | +3,99 % | KRW 1.971,00 | KRW 2.160,00 | KRW 1.922,00 | 83,30K |
| 2026-06-25 | KRW 1.981,00 | -3,83 % | KRW 2.300,00 | KRW 2.300,00 | KRW 1.966,00 | 85,99K |
| 2026-06-24 | KRW 2.060,00 | +4,30 % | KRW 1.873,00 | KRW 2.190,00 | KRW 1.873,00 | 55,45K |
| 2026-06-23 | KRW 1.975,00 | -2,71 % | KRW 2.015,00 | KRW 2.350,00 | KRW 1.971,00 | 137,96K |
| 2026-06-22 | KRW 2.030,00 | +3,10 % | KRW 2.165,00 | KRW 2.165,00 | KRW 1.971,00 | 39,96K |
| 2026-06-19 | KRW 1.969,00 | -1,20 % | KRW 1.993,00 | KRW 2.100,00 | KRW 1.909,00 | 58,71K |
| 2026-06-18 | KRW 1.993,00 | -7,73 % | KRW 2.160,00 | KRW 2.190,00 | KRW 1.953,00 | 110,40K |
| 2026-06-17 | KRW 2.160,00 | +9,09 % | KRW 1.979,00 | KRW 2.195,00 | KRW 1.979,00 | 118,50K |
| 2026-06-16 | KRW 1.980,00 | -2,46 % | KRW 1.985,00 | KRW 2.090,00 | KRW 1.961,00 | 19,99K |
| 2026-06-15 | KRW 2.030,00 | +4,96 % | KRW 1.918,00 | KRW 2.125,00 | KRW 1.918,00 | 39,39K |
| 2026-06-12 | KRW 1.934,00 | -0,92 % | KRW 1.938,00 | KRW 1.993,00 | KRW 1.894,00 | 49,80K |
| 2026-06-11 | KRW 1.952,00 | +2,90 % | KRW 1.897,00 | KRW 2.020,00 | KRW 1.802,00 | 47,96K |
| 2026-06-10 | KRW 1.897,00 | -3,36 % | KRW 1.963,00 | KRW 1.992,00 | KRW 1.820,00 | 55,52K |
| 2026-06-09 | KRW 1.963,00 | +1,50 % | KRW 2.090,00 | KRW 2.510,00 | KRW 1.880,00 | 212,67K |
| 2026-06-08 | KRW 1.934,00 | -5,66 % | KRW 2.050,00 | KRW 2.250,00 | KRW 1.847,00 | 57,33K |
| 2026-06-05 | KRW 2.050,00 | -0,73 % | KRW 2.065,00 | KRW 2.195,00 | KRW 1.982,00 | 27,61K |
| 2026-06-04 | KRW 2.065,00 | +2,99 % | KRW 1.978,00 | KRW 2.295,00 | KRW 1.913,00 | 70,52K |
| 2026-06-02 | KRW 2.005,00 | -4,07 % | KRW 2.090,00 | KRW 2.110,00 | KRW 1.820,00 | 257,19K |
| 2026-06-01 | KRW 2.090,00 | -16,06 % | KRW 2.450,00 | KRW 2.450,00 | KRW 1.942,00 | 376,34K |
| 2026-05-29 | KRW 2.490,00 | -7,09 % | KRW 2.680,00 | KRW 2.695,00 | KRW 2.410,00 | 151,58K |
| 2026-05-28 | KRW 2.680,00 | -5,80 % | KRW 2.900,00 | KRW 2.900,00 | KRW 2.560,00 | 128,85K |
| 2026-05-27 | KRW 2.845,00 | -3,23 % | KRW 2.940,00 | KRW 2.960,00 | KRW 2.710,00 | 170,36K |
| 2026-05-26 | KRW 2.940,00 | +8,89 % | KRW 2.700,00 | KRW 2.940,00 | KRW 2.600,00 | 320,86K |
| 2026-05-22 | KRW 2.700,00 | +8,65 % | KRW 2.540,00 | KRW 2.710,00 | KRW 2.465,00 | 278,36K |