Sidiz, Inc. 134790
KRX · Südkorea · Produzierendes Gewerbe
KRW 18.590,00-190,00 (-1,01 %)
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 18.590,00 | -1,01 % | KRW 18.920,00 | KRW 18.920,00 | KRW 18.580,00 | 135 |
| 2026-10-01 | KRW 18.780,00 | +1,40 % | KRW 18.520,00 | KRW 18.830,00 | KRW 18.520,00 | 503 |
| 2026-09-30 | KRW 18.520,00 | -0,16 % | KRW 18.550,00 | KRW 18.790,00 | KRW 18.480,00 | 267 |
| 2026-09-29 | KRW 18.550,00 | -0,32 % | KRW 18.990,00 | KRW 18.990,00 | KRW 18.550,00 | 373 |
| 2026-09-28 | KRW 18.610,00 | -1,48 % | KRW 19.110,00 | KRW 19.110,00 | KRW 18.600,00 | 322 |
| 2026-09-23 | KRW 18.890,00 | -0,53 % | KRW 18.980,00 | KRW 19.070,00 | KRW 18.870,00 | 154 |
| 2026-09-22 | KRW 18.990,00 | -0,31 % | KRW 19.060,00 | KRW 19.110,00 | KRW 18.990,00 | 247 |
| 2026-09-21 | KRW 19.050,00 | -0,26 % | KRW 19.010,00 | KRW 19.100,00 | KRW 18.910,00 | 180 |
| 2026-09-18 | KRW 19.100,00 | +0,53 % | KRW 19.000,00 | KRW 19.100,00 | KRW 18.980,00 | 84 |
| 2026-09-17 | KRW 19.000,00 | -0,11 % | KRW 19.270,00 | KRW 19.270,00 | KRW 19.000,00 | 109 |
| 2026-09-16 | KRW 19.020,00 | -0,11 % | KRW 19.050,00 | KRW 19.350,00 | KRW 19.020,00 | 71 |
| 2026-09-15 | KRW 19.040,00 | -0,78 % | KRW 19.060,00 | KRW 19.270,00 | KRW 19.020,00 | 158 |
| 2026-09-14 | KRW 19.190,00 | -0,10 % | KRW 19.220,00 | KRW 19.220,00 | KRW 19.070,00 | 57 |
| 2026-09-11 | KRW 19.210,00 | +0,47 % | KRW 19.110,00 | KRW 19.230,00 | KRW 19.080,00 | 697 |
| 2026-09-10 | KRW 19.120,00 | -0,52 % | KRW 19.210,00 | KRW 19.210,00 | KRW 19.120,00 | 53 |
| 2026-09-09 | KRW 19.220,00 | +0,05 % | KRW 19.200,00 | KRW 19.310,00 | KRW 19.200,00 | 654 |
| 2026-09-08 | KRW 19.210,00 | -0,52 % | KRW 19.570,00 | KRW 19.600,00 | KRW 19.210,00 | 223 |
| 2026-09-07 | KRW 19.310,00 | -2,23 % | KRW 19.720,00 | KRW 19.750,00 | KRW 19.310,00 | 153 |
| 2026-09-04 | KRW 19.750,00 | -0,60 % | KRW 19.760,00 | KRW 19.960,00 | KRW 19.340,00 | 1,08K |
| 2026-09-03 | KRW 19.870,00 | -0,05 % | KRW 19.890,00 | KRW 19.930,00 | KRW 19.870,00 | 1,23K |
| 2026-09-02 | KRW 19.880,00 | -2,31 % | KRW 20.150,00 | KRW 20.450,00 | KRW 19.790,00 | 1,19K |
| 2026-09-01 | KRW 20.350,00 | +3,14 % | KRW 19.730,00 | KRW 20.350,00 | KRW 19.730,00 | 1,31K |
| 2026-08-31 | KRW 19.730,00 | +0,15 % | KRW 19.700,00 | KRW 19.830,00 | KRW 19.520,00 | 1,15K |
| 2026-08-28 | KRW 19.700,00 | 0,00 % | KRW 19.700,00 | KRW 19.830,00 | KRW 19.700,00 | 899 |
| 2026-08-27 | KRW 19.700,00 | +0,05 % | KRW 19.580,00 | KRW 20.200,00 | KRW 19.580,00 | 3,01K |
| 2026-08-26 | KRW 19.690,00 | -0,10 % | KRW 19.710,00 | KRW 19.710,00 | KRW 19.590,00 | 1,23K |
| 2026-08-25 | KRW 19.710,00 | -0,35 % | KRW 19.720,00 | KRW 19.780,00 | KRW 19.640,00 | 336 |
| 2026-08-24 | KRW 19.780,00 | -0,25 % | KRW 19.880,00 | KRW 19.880,00 | KRW 19.510,00 | 675 |
| 2026-08-21 | KRW 19.830,00 | +3,50 % | KRW 19.150,00 | KRW 21.100,00 | KRW 19.150,00 | 4,18K |
| 2026-08-20 | KRW 19.160,00 | +2,02 % | KRW 18.630,00 | KRW 19.200,00 | KRW 18.630,00 | 841 |
| 2026-08-19 | KRW 18.780,00 | +1,02 % | KRW 18.610,00 | KRW 18.890,00 | KRW 18.450,00 | 706 |
| 2026-08-18 | KRW 18.590,00 | -10,19 % | KRW 20.450,00 | KRW 20.450,00 | KRW 18.050,00 | 4,07K |
| 2026-08-14 | KRW 20.700,00 | -2,13 % | KRW 21.100,00 | KRW 21.250,00 | KRW 19.970,00 | 1,29K |
| 2026-08-13 | KRW 21.150,00 | +2,17 % | KRW 20.550,00 | KRW 21.150,00 | KRW 20.550,00 | 1,93K |
| 2026-08-12 | KRW 20.700,00 | +1,97 % | KRW 20.350,00 | KRW 20.800,00 | KRW 19.990,00 | 1,87K |
| 2026-08-11 | KRW 20.300,00 | +5,95 % | KRW 19.010,00 | KRW 20.450,00 | KRW 18.990,00 | 3,21K |
| 2026-08-10 | KRW 19.160,00 | +0,52 % | KRW 19.040,00 | KRW 19.290,00 | KRW 19.010,00 | 238 |
| 2026-08-07 | KRW 19.060,00 | -1,55 % | KRW 19.370,00 | KRW 19.370,00 | KRW 19.060,00 | 766 |
| 2026-08-06 | KRW 19.360,00 | -0,72 % | KRW 19.480,00 | KRW 19.550,00 | KRW 18.920,00 | 1,90K |
| 2026-08-05 | KRW 19.500,00 | -0,26 % | KRW 19.465,00 | KRW 19.550,00 | KRW 19.360,00 | 661 |
| 2026-08-04 | KRW 19.550,00 | +0,15 % | KRW 19.520,00 | KRW 19.580,00 | KRW 19.390,00 | 379 |
| 2026-08-03 | KRW 19.520,00 | +0,15 % | KRW 19.510,00 | KRW 19.530,00 | KRW 19.510,00 | 1,31K |
| 2026-07-31 | KRW 19.490,00 | +2,58 % | KRW 18.850,00 | KRW 19.500,00 | KRW 18.800,00 | 1,46K |
| 2026-07-30 | KRW 19.000,00 | -0,78 % | KRW 18.800,00 | KRW 19.040,00 | KRW 18.800,00 | 163 |
| 2026-07-29 | KRW 19.150,00 | -0,93 % | KRW 19.220,00 | KRW 19.230,00 | KRW 18.820,00 | 793 |
| 2026-07-28 | KRW 19.330,00 | -1,88 % | KRW 19.600,00 | KRW 19.750,00 | KRW 18.750,00 | 1,34K |
| 2026-07-27 | KRW 19.700,00 | +2,02 % | KRW 18.700,00 | KRW 19.700,00 | KRW 18.640,00 | 2,64K |
| 2026-07-24 | KRW 19.310,00 | -0,31 % | KRW 19.370,00 | KRW 19.500,00 | KRW 19.240,00 | 1,11K |
| 2026-07-23 | KRW 19.370,00 | -0,31 % | KRW 19.420,00 | KRW 19.430,00 | KRW 19.260,00 | 576 |
| 2026-07-22 | KRW 19.430,00 | +0,31 % | KRW 19.350,00 | KRW 20.000,00 | KRW 19.350,00 | 1,39K |
| 2026-07-21 | KRW 19.370,00 | +0,52 % | KRW 19.300,00 | KRW 19.580,00 | KRW 19.260,00 | 1,45K |
| 2026-07-20 | KRW 19.270,00 | +1,90 % | KRW 18.920,00 | KRW 19.290,00 | KRW 18.900,00 | 1,75K |
| 2026-07-16 | KRW 18.910,00 | -1,05 % | KRW 19.110,00 | KRW 19.790,00 | KRW 18.910,00 | 1,35K |
| 2026-07-15 | KRW 19.110,00 | +0,47 % | KRW 19.010,00 | KRW 19.130,00 | KRW 18.950,00 | 1,20K |
| 2026-07-14 | KRW 19.020,00 | -0,47 % | KRW 19.080,00 | KRW 19.350,00 | KRW 18.940,00 | 1,92K |
| 2026-07-13 | KRW 19.110,00 | -2,15 % | KRW 19.520,00 | KRW 19.520,00 | KRW 19.090,00 | 1,26K |
| 2026-07-10 | KRW 19.530,00 | -0,20 % | KRW 19.570,00 | KRW 19.690,00 | KRW 19.530,00 | 821 |
| 2026-07-09 | KRW 19.570,00 | +3,82 % | KRW 19.040,00 | KRW 19.590,00 | KRW 19.030,00 | 2,47K |
| 2026-07-08 | KRW 18.850,00 | -2,18 % | KRW 19.290,00 | KRW 19.290,00 | KRW 18.800,00 | 622 |
| 2026-07-07 | KRW 19.270,00 | -0,10 % | KRW 19.130,00 | KRW 19.320,00 | KRW 19.130,00 | 1,06K |
| 2026-07-06 | KRW 19.290,00 | +0,57 % | KRW 19.175,00 | KRW 19.290,00 | KRW 19.175,00 | 977 |
| 2026-07-03 | KRW 19.180,00 | +0,37 % | KRW 19.110,00 | KRW 19.230,00 | KRW 19.080,00 | 1,60K |
| 2026-07-02 | KRW 19.110,00 | +0,63 % | KRW 18.980,00 | KRW 19.370,00 | KRW 18.520,00 | 3,00K |
| 2026-07-01 | KRW 18.990,00 | +2,26 % | KRW 18.320,00 | KRW 18.990,00 | KRW 18.000,00 | 1,85K |
| 2026-06-30 | KRW 18.570,00 | +6,24 % | KRW 17.480,00 | KRW 18.570,00 | KRW 17.000,00 | 1,95K |
| 2026-06-29 | KRW 17.480,00 | +6,52 % | KRW 16.280,00 | KRW 17.480,00 | KRW 16.220,00 | 1,71K |
| 2026-06-26 | KRW 16.410,00 | +0,74 % | KRW 16.290,00 | KRW 16.630,00 | KRW 15.300,00 | 2,65K |
| 2026-06-25 | KRW 16.290,00 | +0,43 % | KRW 16.240,00 | KRW 16.800,00 | KRW 16.220,00 | 942 |
| 2026-06-24 | KRW 16.220,00 | -4,02 % | KRW 16.540,00 | KRW 17.050,00 | KRW 16.060,00 | 2,57K |
| 2026-06-23 | KRW 16.900,00 | -2,54 % | KRW 17.340,00 | KRW 17.980,00 | KRW 16.810,00 | 2,80K |
| 2026-06-22 | KRW 17.340,00 | -6,77 % | KRW 18.590,00 | KRW 19.000,00 | KRW 17.000,00 | 2,65K |
| 2026-06-19 | KRW 18.600,00 | -1,38 % | KRW 18.860,00 | KRW 19.270,00 | KRW 18.600,00 | 1,03K |
| 2026-06-18 | KRW 18.860,00 | -1,46 % | KRW 19.130,00 | KRW 19.280,00 | KRW 18.860,00 | 471 |
| 2026-06-17 | KRW 19.140,00 | +1,27 % | KRW 19.100,00 | KRW 19.460,00 | KRW 18.860,00 | 1,63K |
| 2026-06-16 | KRW 18.900,00 | -2,02 % | KRW 19.290,00 | KRW 19.410,00 | KRW 18.900,00 | 464 |
| 2026-06-15 | KRW 19.290,00 | +2,28 % | KRW 18.860,00 | KRW 19.500,00 | KRW 18.850,00 | 971 |
| 2026-06-12 | KRW 18.860,00 | +2,50 % | KRW 18.420,00 | KRW 18.960,00 | KRW 18.380,00 | 1,25K |
| 2026-06-11 | KRW 18.400,00 | +0,82 % | KRW 18.250,00 | KRW 18.790,00 | KRW 18.000,00 | 1,80K |
| 2026-06-10 | KRW 18.250,00 | +4,70 % | KRW 17.430,00 | KRW 19.170,00 | KRW 17.360,00 | 3 |
| 2026-06-09 | KRW 17.430,00 | -2,24 % | KRW 17.850,00 | KRW 17.860,00 | KRW 17.010,00 | 1,87K |
| 2026-06-08 | KRW 17.830,00 | -0,11 % | KRW 17.360,00 | KRW 18.000,00 | KRW 17.330,00 | 643 |
| 2026-06-05 | KRW 17.850,00 | 0,00 % | KRW 17.710,00 | KRW 18.680,00 | KRW 17.500,00 | 1,34K |
| 2026-06-04 | KRW 17.850,00 | -0,50 % | KRW 17.690,00 | KRW 18.040,00 | KRW 17.690,00 | 495 |
| 2026-06-02 | KRW 17.940,00 | -3,60 % | KRW 18.990,00 | KRW 18.990,00 | KRW 17.710,00 | 1,35K |
| 2026-06-01 | KRW 18.610,00 | -0,91 % | KRW 18.780,00 | KRW 19.350,00 | KRW 18.610,00 | 2,07K |
| 2026-05-29 | KRW 18.780,00 | -1,98 % | KRW 18.970,00 | KRW 19.160,00 | KRW 18.590,00 | 1,19K |
| 2026-05-28 | KRW 19.160,00 | +0,95 % | KRW 18.980,00 | KRW 19.320,00 | KRW 18.980,00 | 980 |
| 2026-05-27 | KRW 18.980,00 | -0,68 % | KRW 19.120,00 | KRW 19.500,00 | KRW 18.980,00 | 1,19K |
| 2026-05-26 | KRW 19.110,00 | -0,31 % | KRW 19.300,00 | KRW 19.300,00 | KRW 19.000,00 | 522 |
| 2026-05-22 | KRW 19.170,00 | -0,05 % | KRW 18.990,00 | KRW 19.490,00 | KRW 18.650,00 | 730 |