Secuve Co., Ltd 131090
KRX · Südkorea · Technologiedienstleistungen
KRW 4.335,00+20,00 (+0,46 %)
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 4.335,00 | +0,46 % | KRW 4.320,00 | KRW 4.365,00 | KRW 4.300,00 | 16,09K |
| 2026-10-01 | KRW 4.315,00 | -0,35 % | KRW 4.335,00 | KRW 4.365,00 | KRW 4.220,00 | 22,54K |
| 2026-09-30 | KRW 4.330,00 | 0,00 % | KRW 4.330,00 | KRW 4.370,00 | KRW 4.320,00 | 19,75K |
| 2026-09-29 | KRW 4.330,00 | 0,00 % | KRW 4.330,00 | KRW 4.360,00 |
| KRW 4.320,00 |
| 16,49K |
| 2026-09-28 | KRW 4.330,00 | +0,23 % | KRW 4.330,00 | KRW 4.335,00 | KRW 4.275,00 | 13,42K |
| 2026-09-23 | KRW 4.320,00 | +0,23 % | KRW 4.335,00 | KRW 4.335,00 | KRW 4.200,00 | 24,68K |
| 2026-09-22 | KRW 4.310,00 | -0,12 % | KRW 4.290,00 | KRW 4.350,00 | KRW 4.185,00 | 25,32K |
| 2026-09-21 | KRW 4.315,00 | +1,41 % | KRW 4.290,00 | KRW 4.320,00 | KRW 4.260,00 | 21,37K |
| 2026-09-18 | KRW 4.255,00 | +1,55 % | KRW 4.205,00 | KRW 4.265,00 | KRW 4.205,00 | 10,39K |
| 2026-09-17 | KRW 4.190,00 | -0,71 % | KRW 4.270,00 | KRW 4.270,00 | KRW 4.190,00 | 16,32K |
| 2026-09-16 | KRW 4.220,00 | +1,08 % | KRW 4.165,00 | KRW 4.240,00 | KRW 4.150,00 | 8,39K |
| 2026-09-15 | KRW 4.175,00 | -2,00 % | KRW 4.260,00 | KRW 4.260,00 | KRW 4.150,00 | 3,05K |
| 2026-09-14 | KRW 4.260,00 | +1,79 % | KRW 4.125,00 | KRW 4.310,00 | KRW 4.125,00 | 11,70K |
| 2026-09-11 | KRW 4.185,00 | -0,71 % | KRW 4.215,00 | KRW 4.265,00 | KRW 4.130,00 | 15,90K |
| 2026-09-10 | KRW 4.215,00 | -0,47 % | KRW 4.235,00 | KRW 4.255,00 | KRW 4.145,00 | 2,67K |
| 2026-09-09 | KRW 4.235,00 | +0,83 % | KRW 4.180,00 | KRW 4.300,00 | KRW 4.125,00 | 12,30K |
| 2026-09-08 | KRW 4.200,00 | -0,59 % | KRW 4.225,00 | KRW 4.260,00 | KRW 4.140,00 | 10,32K |
| 2026-09-07 | KRW 4.225,00 | +0,24 % | KRW 4.215,00 | KRW 4.295,00 | KRW 4.185,00 | 5,58K |
| 2026-09-04 | KRW 4.215,00 | +0,96 % | KRW 4.180,00 | KRW 4.235,00 | KRW 4.130,00 | 5,15K |
| 2026-09-03 | KRW 4.175,00 | -1,07 % | KRW 4.220,00 | KRW 4.245,00 | KRW 4.155,00 | 2,29K |
| 2026-09-02 | KRW 4.220,00 | 0,00 % | KRW 4.185,00 | KRW 4.225,00 | KRW 4.150,00 | 2,31K |
| 2026-09-01 | KRW 4.220,00 | +0,12 % | KRW 4.115,00 | KRW 4.220,00 | KRW 4.115,00 | 5,60K |
| 2026-08-31 | KRW 4.215,00 | +0,12 % | KRW 4.180,00 | KRW 4.245,00 | KRW 4.135,00 | 6,01K |
| 2026-08-28 | KRW 4.210,00 | -0,24 % | KRW 4.225,00 | KRW 4.240,00 | KRW 4.160,00 | 10,16K |
| 2026-08-27 | KRW 4.220,00 | +3,18 % | KRW 4.130,00 | KRW 4.275,00 | KRW 4.050,00 | 53,24K |
| 2026-08-26 | KRW 4.090,00 | -0,12 % | KRW 4.095,00 | KRW 4.185,00 | KRW 4.040,00 | 5,89K |
| 2026-08-25 | KRW 4.095,00 | +0,24 % | KRW 4.100,00 | KRW 4.190,00 | KRW 4.010,00 | 7,00K |
| 2026-08-24 | KRW 4.085,00 | -0,61 % | KRW 4.110,00 | KRW 4.200,00 | KRW 4.045,00 | 18,06K |
| 2026-08-21 | KRW 4.110,00 | -0,96 % | KRW 4.105,00 | KRW 4.215,00 | KRW 4.035,00 | 54,19K |
| 2026-08-20 | KRW 4.150,00 | +3,49 % | KRW 3.990,00 | KRW 4.150,00 | KRW 3.990,00 | 27,00K |
| 2026-08-19 | KRW 4.010,00 | +0,75 % | KRW 3.990,00 | KRW 4.020,00 | KRW 3.940,00 | 12,12K |
| 2026-08-18 | KRW 3.980,00 | +0,25 % | KRW 3.975,00 | KRW 4.020,00 | KRW 3.955,00 | 22,95K |
| 2026-08-14 | KRW 3.970,00 | -0,13 % | KRW 3.950,00 | KRW 4.000,00 | KRW 3.910,00 | 15,18K |
| 2026-08-13 | KRW 3.975,00 | +0,89 % | KRW 3.950,00 | KRW 3.985,00 | KRW 3.920,00 | 17,06K |
| 2026-08-12 | KRW 3.940,00 | +0,13 % | KRW 3.940,00 | KRW 3.950,00 | KRW 3.910,00 | 9,54K |
| 2026-08-11 | KRW 3.935,00 | +1,42 % | KRW 3.880,00 | KRW 3.940,00 | KRW 3.880,00 | 4,55K |
| 2026-08-10 | KRW 3.880,00 | +0,39 % | KRW 3.935,00 | KRW 3.950,00 | KRW 3.880,00 | 30,26K |
| 2026-08-07 | KRW 3.865,00 | +0,39 % | KRW 3.850,00 | KRW 3.870,00 | KRW 3.805,00 | 2,87K |
| 2026-08-06 | KRW 3.850,00 | +0,13 % | KRW 3.845,00 | KRW 3.850,00 | KRW 3.805,00 | 4,83K |
| 2026-08-05 | KRW 3.845,00 | +0,13 % | KRW 3.865,00 | KRW 3.865,00 | KRW 3.840,00 | 8,21K |
| 2026-08-04 | KRW 3.840,00 | +0,52 % | KRW 3.807,00 | KRW 3.850,00 | KRW 3.795,00 | 2,39K |
| 2026-08-03 | KRW 3.820,00 | -0,26 % | KRW 3.850,00 | KRW 3.850,00 | KRW 3.775,00 | 11,99K |
| 2026-07-31 | KRW 3.830,00 | +1,06 % | KRW 3.830,00 | KRW 3.860,00 | KRW 3.790,00 | 11,91K |
| 2026-07-30 | KRW 3.790,00 | -0,26 % | KRW 3.800,00 | KRW 3.850,00 | KRW 3.735,00 | 13,03K |
| 2026-07-29 | KRW 3.800,00 | +0,53 % | KRW 3.760,00 | KRW 3.870,00 | KRW 3.660,00 | 25,74K |
| 2026-07-28 | KRW 3.780,00 | -1,05 % | KRW 3.815,00 | KRW 3.830,00 | KRW 3.750,00 | 10,27K |
| 2026-07-27 | KRW 3.820,00 | -1,04 % | KRW 3.830,00 | KRW 3.895,00 | KRW 3.750,00 | 3,01K |
| 2026-07-24 | KRW 3.860,00 | -0,13 % | KRW 3.865,00 | KRW 3.900,00 | KRW 3.825,00 | 7,23K |
| 2026-07-23 | KRW 3.865,00 | +2,25 % | KRW 3.780,00 | KRW 3.870,00 | KRW 3.745,00 | 13,70K |
| 2026-07-22 | KRW 3.780,00 | -1,56 % | KRW 3.840,00 | KRW 3.845,00 | KRW 3.735,00 | 10,53K |
| 2026-07-21 | KRW 3.840,00 | +2,81 % | KRW 3.735,00 | KRW 3.845,00 | KRW 3.730,00 | 11,07K |
| 2026-07-20 | KRW 3.735,00 | -3,74 % | KRW 3.845,00 | KRW 3.845,00 | KRW 3.690,00 | 13,49K |
| 2026-07-16 | KRW 3.880,00 | +0,65 % | KRW 3.855,00 | KRW 3.900,00 | KRW 3.780,00 | 4,09K |
| 2026-07-15 | KRW 3.855,00 | +3,49 % | KRW 3.750,00 | KRW 3.895,00 | KRW 3.750,00 | 24,33K |
| 2026-07-14 | KRW 3.725,00 | +0,68 % | KRW 3.700,00 | KRW 3.795,00 | KRW 3.675,00 | 45,76K |
| 2026-07-13 | KRW 3.700,00 | -1,86 % | KRW 3.750,00 | KRW 3.810,00 | KRW 3.695,00 | 4,85K |
| 2026-07-10 | KRW 3.770,00 | -0,53 % | KRW 3.790,00 | KRW 3.815,00 | KRW 3.700,00 | 6,83K |
| 2026-07-09 | KRW 3.790,00 | +3,41 % | KRW 3.660,00 | KRW 3.820,00 | KRW 3.650,00 | 24,03K |
| 2026-07-08 | KRW 3.665,00 | +0,41 % | KRW 3.625,00 | KRW 3.705,00 | KRW 3.605,00 | 16,37K |
| 2026-07-07 | KRW 3.650,00 | -0,54 % | KRW 3.710,00 | KRW 3.715,00 | KRW 3.630,00 | 5,69K |
| 2026-07-06 | KRW 3.670,00 | +0,14 % | KRW 3.695,00 | KRW 3.700,00 | KRW 3.615,00 | 3,54K |
| 2026-07-03 | KRW 3.665,00 | +1,66 % | KRW 3.600,00 | KRW 3.675,00 | KRW 3.530,00 | 26,40K |
| 2026-07-02 | KRW 3.605,00 | +0,14 % | KRW 3.600,00 | KRW 3.665,00 | KRW 3.515,00 | 18,36K |
| 2026-07-01 | KRW 3.600,00 | +0,28 % | KRW 3.590,00 | KRW 3.650,00 | KRW 3.570,00 | 8,70K |
| 2026-06-30 | KRW 3.590,00 | +0,84 % | KRW 3.585,00 | KRW 3.590,00 | KRW 3.505,00 | 4,85K |
| 2026-06-29 | KRW 3.560,00 | +2,01 % | KRW 3.490,00 | KRW 3.830,00 | KRW 3.470,00 | 21,28K |
| 2026-06-26 | KRW 3.490,00 | -4,12 % | KRW 3.605,00 | KRW 3.610,00 | KRW 3.450,00 | 15,33K |
| 2026-06-25 | KRW 3.640,00 | +3,12 % | KRW 3.470,00 | KRW 3.700,00 | KRW 3.470,00 | 17,61K |
| 2026-06-24 | KRW 3.530,00 | +1,73 % | KRW 3.455,00 | KRW 3.565,00 | KRW 3.455,00 | 10,09K |
| 2026-06-23 | KRW 3.470,00 | -6,22 % | KRW 3.685,00 | KRW 3.700,00 | KRW 3.470,00 | 19,52K |
| 2026-06-22 | KRW 3.700,00 | -1,20 % | KRW 3.685,00 | KRW 3.760,00 | KRW 3.685,00 | 6,07K |
| 2026-06-19 | KRW 3.745,00 | -1,83 % | KRW 3.815,00 | KRW 3.815,00 | KRW 3.730,00 | 11,78K |
| 2026-06-18 | KRW 3.815,00 | -1,42 % | KRW 3.850,00 | KRW 3.850,00 | KRW 3.785,00 | 14,70K |
| 2026-06-17 | KRW 3.870,00 | -0,26 % | KRW 3.850,00 | KRW 3.895,00 | KRW 3.835,00 | 18,29K |
| 2026-06-16 | KRW 3.880,00 | +0,78 % | KRW 3.830,00 | KRW 3.880,00 | KRW 3.795,00 | 10,77K |
| 2026-06-15 | KRW 3.850,00 | -1,91 % | KRW 3.935,00 | KRW 3.955,00 | KRW 3.815,00 | 19,67K |
| 2026-06-12 | KRW 3.925,00 | -0,63 % | KRW 3.970,00 | KRW 4.015,00 | KRW 3.865,00 | 18,90K |
| 2026-06-11 | KRW 3.950,00 | +3,00 % | KRW 3.835,00 | KRW 4.045,00 | KRW 3.795,00 | 52,78K |
| 2026-06-10 | KRW 3.835,00 | +0,39 % | KRW 3.820,00 | KRW 4.020,00 | KRW 3.800,00 | 55,61K |
| 2026-06-09 | KRW 3.820,00 | +2,14 % | KRW 3.785,00 | KRW 3.950,00 | KRW 3.745,00 | 34,34K |
| 2026-06-08 | KRW 3.740,00 | -0,13 % | KRW 3.720,00 | KRW 3.865,00 | KRW 3.545,00 | 53,96K |
| 2026-06-05 | KRW 3.745,00 | +2,74 % | KRW 3.750,00 | KRW 3.800,00 | KRW 3.645,00 | 44,86K |
| 2026-06-04 | KRW 3.645,00 | +2,24 % | KRW 3.565,00 | KRW 3.750,00 | KRW 3.565,00 | 55,18K |
| 2026-06-02 | KRW 3.565,00 | -1,25 % | KRW 3.710,00 | KRW 3.710,00 | KRW 3.450,00 | 58,33K |
| 2026-06-01 | KRW 3.610,00 | -6,36 % | KRW 3.930,00 | KRW 3.930,00 | KRW 3.605,00 | 71,50K |
| 2026-05-29 | KRW 3.855,00 | -3,87 % | KRW 4.010,00 | KRW 4.020,00 | KRW 3.840,00 | 37,56K |
| 2026-05-28 | KRW 4.010,00 | -1,47 % | KRW 4.075,00 | KRW 4.110,00 | KRW 3.805,00 | 59,27K |
| 2026-05-27 | KRW 4.070,00 | +5,44 % | KRW 3.860,00 | KRW 4.130,00 | KRW 3.720,00 | 138,99K |
| 2026-05-26 | KRW 3.860,00 | +0,65 % | KRW 3.950,00 | KRW 3.965,00 | KRW 3.855,00 | 41,07K |
| 2026-05-22 | KRW 3.835,00 | +5,36 % | KRW 3.720,00 | KRW 3.970,00 | KRW 3.720,00 | 65,60K |