KSIGN Co., Ltd. 192250
KRX · Südkorea · Technologiedienstleistungen
KRW 8.290,00+10,00 (+0,12 %)
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 8.290,00 | +0,12 % | KRW 8.260,00 | KRW 8.350,00 | KRW 8.100,00 | 33,97K |
| 2026-10-01 | KRW 8.280,00 | +0,36 % | KRW 8.420,00 | KRW 8.420,00 | KRW 8.110,00 | 22,16K |
| 2026-09-30 | KRW 8.250,00 | +2,10 % | KRW 8.170,00 | KRW 8.340,00 | KRW 8.040,00 | 36,80K |
| 2026-09-29 | KRW 8.080,00 | -1,46 % | KRW 8.130,00 | KRW 8.270,00 | KRW 8.030,00 | 22,74K |
| 2026-09-28 | KRW 8.200,00 | +3,02 % | KRW 7.960,00 | KRW 8.300,00 | KRW 7.880,00 | 39,08K |
| 2026-09-23 | KRW 7.960,00 | +0,89 % | KRW 7.890,00 | KRW 8.290,00 | KRW 7.890,00 | 44,91K |
| 2026-09-22 | KRW 7.890,00 | -0,63 % | KRW 8.000,00 | KRW 8.070,00 | KRW 7.830,00 | 37,09K |
| 2026-09-21 | KRW 7.940,00 | +0,63 % | KRW 8.300,00 | KRW 8.360,00 | KRW 7.900,00 | 85,41K |
| 2026-09-18 | KRW 7.890,00 | -1,00 % | KRW 8.060,00 | KRW 8.280,00 | KRW 7.820,00 | 338,26K |
| 2026-09-17 | KRW 7.970,00 | -1,60 % | KRW 8.250,00 | KRW 8.250,00 | KRW 7.870,00 | 26,05K |
| 2026-09-16 | KRW 8.100,00 | -2,17 % | KRW 8.280,00 | KRW 8.500,00 | KRW 7.990,00 | 61,50K |
| 2026-09-15 | KRW 8.280,00 | +3,50 % | KRW 8.160,00 | KRW 8.890,00 | KRW 7.760,00 | 337,02K |
| 2026-09-14 | KRW 8.000,00 | +2,56 % | KRW 7.820,00 | KRW 9.100,00 | KRW 7.660,00 | 423,83K |
| 2026-09-11 | KRW 7.800,00 | +10,80 % | KRW 7.140,00 | KRW 8.100,00 | KRW 6.830,00 | 230,73K |
| 2026-09-10 | KRW 7.040,00 | -0,98 % | KRW 7.030,00 | KRW 7.110,00 | KRW 6.970,00 | 7,85K |
| 2026-09-09 | KRW 7.110,00 | +1,14 % | KRW 7.140,00 | KRW 7.140,00 | KRW 7.000,00 | 16,91K |
| 2026-09-08 | KRW 7.030,00 | -1,95 % | KRW 7.350,00 | KRW 7.350,00 | KRW 7.030,00 | 11,78K |
| 2026-09-07 | KRW 7.170,00 | -0,97 % | KRW 7.370,00 | KRW 7.370,00 | KRW 7.150,00 | 7,52K |
| 2026-09-04 | KRW 7.240,00 | +0,56 % | KRW 7.280,00 | KRW 7.330,00 | KRW 7.210,00 | 6,36K |
| 2026-09-03 | KRW 7.200,00 | -0,96 % | KRW 7.260,00 | KRW 7.390,00 | KRW 7.140,00 | 6,52K |
| 2026-09-02 | KRW 7.270,00 | -3,71 % | KRW 7.430,00 | KRW 7.440,00 | KRW 7.270,00 | 5,09K |
| 2026-09-01 | KRW 7.550,00 | -0,13 % | KRW 7.560,00 | KRW 7.570,00 | KRW 7.440,00 | 5,26K |
| 2026-08-31 | KRW 7.560,00 | -1,69 % | KRW 7.690,00 | KRW 7.690,00 | KRW 7.390,00 | 10,52K |
| 2026-08-28 | KRW 7.690,00 | +1,45 % | KRW 7.740,00 | KRW 8.080,00 | KRW 7.670,00 | 32,60K |
| 2026-08-27 | KRW 7.580,00 | +0,40 % | KRW 7.700,00 | KRW 7.700,00 | KRW 7.460,00 | 6,15K |
| 2026-08-26 | KRW 7.550,00 | -0,66 % | KRW 7.610,00 | KRW 7.610,00 | KRW 7.460,00 | 7,28K |
| 2026-08-25 | KRW 7.600,00 | +1,33 % | KRW 7.490,00 | KRW 7.610,00 | KRW 7.230,00 | 9,96K |
| 2026-08-24 | KRW 7.500,00 | +2,04 % | KRW 7.350,00 | KRW 7.530,00 | KRW 7.310,00 | 4,15K |
| 2026-08-21 | KRW 7.350,00 | -2,52 % | KRW 7.500,00 | KRW 7.510,00 | KRW 7.210,00 | 10,04K |
| 2026-08-20 | KRW 7.540,00 | +1,62 % | KRW 7.400,00 | KRW 7.850,00 | KRW 7.400,00 | 14,67K |
| 2026-08-19 | KRW 7.420,00 | -2,11 % | KRW 7.580,00 | KRW 7.610,00 | KRW 7.300,00 | 17,55K |
| 2026-08-18 | KRW 7.580,00 | -5,25 % | KRW 8.000,00 | KRW 8.010,00 | KRW 7.580,00 | 26,30K |
| 2026-08-14 | KRW 8.000,00 | -0,74 % | KRW 8.080,00 | KRW 8.120,00 | KRW 7.810,00 | 21,66K |
| 2026-08-13 | KRW 8.060,00 | +0,50 % | KRW 8.020,00 | KRW 8.230,00 | KRW 7.910,00 | 21,79K |
| 2026-08-12 | KRW 8.020,00 | -0,25 % | KRW 7.980,00 | KRW 8.590,00 | KRW 7.850,00 | 84,96K |
| 2026-08-11 | KRW 8.040,00 | 0,00 % | KRW 8.020,00 | KRW 8.180,00 | KRW 7.820,00 | 27,13K |
| 2026-08-10 | KRW 8.040,00 | +7,20 % | KRW 7.630,00 | KRW 8.390,00 | KRW 7.540,00 | 129,75K |
| 2026-08-07 | KRW 7.500,00 | -1,32 % | KRW 7.700,00 | KRW 7.700,00 | KRW 7.450,00 | 17,28K |
| 2026-08-06 | KRW 7.600,00 | -0,13 % | KRW 7.610,00 | KRW 7.770,00 | KRW 7.420,00 | 39,81K |
| 2026-08-05 | KRW 7.610,00 | +4,25 % | KRW 7.450,00 | KRW 8.020,00 | KRW 7.375,00 | 96,28K |
| 2026-08-04 | KRW 7.300,00 | +0,97 % | KRW 7.110,00 | KRW 7.500,00 | KRW 7.110,00 | 33,36K |
| 2026-08-03 | KRW 7.230,00 | +2,99 % | KRW 6.880,00 | KRW 7.480,00 | KRW 6.810,00 | 25,97K |
| 2026-07-31 | KRW 7.020,00 | +7,01 % | KRW 6.610,00 | KRW 7.030,00 | KRW 6.610,00 | 42,37K |
| 2026-07-30 | KRW 6.560,00 | -3,67 % | KRW 6.810,00 | KRW 6.860,00 | KRW 6.330,00 | 45,47K |
| 2026-07-29 | KRW 6.810,00 | -6,33 % | KRW 7.200,00 | KRW 7.650,00 | KRW 6.520,00 | 233,39K |
| 2026-07-28 | KRW 7.270,00 | +2,39 % | KRW 7.050,00 | KRW 7.300,00 | KRW 6.920,00 | 32,33K |
| 2026-07-27 | KRW 7.100,00 | +0,28 % | KRW 7.300,00 | KRW 7.680,00 | KRW 7.080,00 | 61,62K |
| 2026-07-24 | KRW 7.080,00 | -6,60 % | KRW 7.310,00 | KRW 7.560,00 | KRW 7.050,00 | 114,25K |
| 2026-07-23 | KRW 7.580,00 | +9,54 % | KRW 6.720,00 | KRW 8.990,00 | KRW 6.720,00 | 1,13M |
| 2026-07-22 | KRW 6.920,00 | +0,44 % | KRW 6.830,00 | KRW 7.060,00 | KRW 6.820,00 | 6,81K |
| 2026-07-21 | KRW 6.890,00 | +1,32 % | KRW 6.730,00 | KRW 6.900,00 | KRW 6.680,00 | 15,18K |
| 2026-07-20 | KRW 6.800,00 | -4,63 % | KRW 7.130,00 | KRW 7.130,00 | KRW 6.710,00 | 25,02K |
| 2026-07-16 | KRW 7.130,00 | -1,11 % | KRW 7.210,00 | KRW 7.250,00 | KRW 7.000,00 | 7,09K |
| 2026-07-15 | KRW 7.210,00 | +5,87 % | KRW 6.850,00 | KRW 7.270,00 | KRW 6.850,00 | 18,39K |
| 2026-07-14 | KRW 6.810,00 | -2,01 % | KRW 6.900,00 | KRW 7.200,00 | KRW 6.650,00 | 29,05K |
| 2026-07-13 | KRW 6.950,00 | -5,18 % | KRW 7.330,00 | KRW 7.540,00 | KRW 6.950,00 | 20,16K |
| 2026-07-10 | KRW 7.330,00 | +3,09 % | KRW 7.080,00 | KRW 7.540,00 | KRW 7.080,00 | 10,81K |
| 2026-07-09 | KRW 7.110,00 | -0,42 % | KRW 6.950,00 | KRW 7.360,00 | KRW 6.950,00 | 10,76K |
| 2026-07-08 | KRW 7.140,00 | -2,86 % | KRW 7.290,00 | KRW 7.380,00 | KRW 7.020,00 | 49,45K |
| 2026-07-07 | KRW 7.350,00 | -0,68 % | KRW 7.340,00 | KRW 7.700,00 | KRW 7.100,00 | 14,01K |
| 2026-07-06 | KRW 7.400,00 | -0,94 % | KRW 7.390,00 | KRW 7.600,00 | KRW 7.300,00 | 10,33K |
| 2026-07-03 | KRW 7.470,00 | +1,77 % | KRW 7.350,00 | KRW 7.510,00 | KRW 7.070,00 | 18,66K |
| 2026-07-02 | KRW 7.340,00 | -1,08 % | KRW 7.360,00 | KRW 7.410,00 | KRW 6.940,00 | 34,16K |
| 2026-07-01 | KRW 7.420,00 | +2,63 % | KRW 7.460,00 | KRW 7.490,00 | KRW 7.260,00 | 8,68K |
| 2026-06-30 | KRW 7.230,00 | -2,30 % | KRW 7.500,00 | KRW 7.600,00 | KRW 7.180,00 | 15,97K |
| 2026-06-29 | KRW 7.400,00 | +3,06 % | KRW 6.880,00 | KRW 7.960,00 | KRW 6.880,00 | 22,81K |
| 2026-06-26 | KRW 7.180,00 | -0,83 % | KRW 7.030,00 | KRW 7.250,00 | KRW 6.490,00 | 37,24K |
| 2026-06-25 | KRW 7.240,00 | -0,28 % | KRW 7.210,00 | KRW 7.410,00 | KRW 7.150,00 | 23,26K |
| 2026-06-24 | KRW 7.260,00 | 0,00 % | KRW 7.000,00 | KRW 7.400,00 | KRW 7.000,00 | 29,39K |
| 2026-06-23 | KRW 7.260,00 | -5,22 % | KRW 7.660,00 | KRW 7.820,00 | KRW 7.220,00 | 45,87K |
| 2026-06-22 | KRW 7.660,00 | -3,65 % | KRW 7.620,00 | KRW 8.010,00 | KRW 7.600,00 | 31,85K |
| 2026-06-19 | KRW 7.950,00 | -2,21 % | KRW 8.140,00 | KRW 8.150,00 | KRW 7.740,00 | 39,04K |
| 2026-06-18 | KRW 8.130,00 | -4,47 % | KRW 8.350,00 | KRW 8.440,00 | KRW 8.130,00 | 27,14K |
| 2026-06-17 | KRW 8.510,00 | +1,79 % | KRW 8.360,00 | KRW 8.540,00 | KRW 8.230,00 | 27,84K |
| 2026-06-16 | KRW 8.360,00 | +0,60 % | KRW 8.310,00 | KRW 8.470,00 | KRW 8.220,00 | 21,69K |
| 2026-06-15 | KRW 8.310,00 | -0,72 % | KRW 8.270,00 | KRW 8.700,00 | KRW 8.270,00 | 30,93K |
| 2026-06-12 | KRW 8.370,00 | +1,21 % | KRW 8.490,00 | KRW 8.610,00 | KRW 8.290,00 | 22,53K |
| 2026-06-11 | KRW 8.270,00 | +1,97 % | KRW 8.100,00 | KRW 8.370,00 | KRW 7.990,00 | 18,33K |
| 2026-06-10 | KRW 8.110,00 | -3,22 % | KRW 8.320,00 | KRW 8.590,00 | KRW 8.060,00 | 23,37K |
| 2026-06-09 | KRW 8.380,00 | +3,58 % | KRW 7.990,00 | KRW 8.740,00 | KRW 7.990,00 | 31,62K |
| 2026-06-08 | KRW 8.090,00 | -7,33 % | KRW 8.410,00 | KRW 8.690,00 | KRW 8.070,00 | 84,54K |
| 2026-06-05 | KRW 8.730,00 | -4,17 % | KRW 9.100,00 | KRW 9.100,00 | KRW 8.730,00 | 55,02K |
| 2026-06-04 | KRW 9.110,00 | -2,77 % | KRW 8.950,00 | KRW 9.650,00 | KRW 8.950,00 | 37,50K |
| 2026-06-02 | KRW 9.370,00 | -4,49 % | KRW 9.910,00 | KRW 10.120,00 | KRW 9.100,00 | 63,00K |
| 2026-06-01 | KRW 9.810,00 | -3,63 % | KRW 10.000,00 | KRW 10.180,00 | KRW 9.640,00 | 65,49K |
| 2026-05-29 | KRW 10.180,00 | -4,59 % | KRW 10.680,00 | KRW 10.840,00 | KRW 10.030,00 | 47,38K |
| 2026-05-28 | KRW 10.670,00 | -3,79 % | KRW 11.160,00 | KRW 11.160,00 | KRW 10.230,00 | 49,43K |
| 2026-05-27 | KRW 11.090,00 | -5,86 % | KRW 11.780,00 | KRW 11.800,00 | KRW 10.870,00 | 63,14K |
| 2026-05-26 | KRW 11.780,00 | +3,24 % | KRW 11.410,00 | KRW 12.030,00 | KRW 11.410,00 | 109,65K |
| 2026-05-22 | KRW 11.410,00 | +6,54 % | KRW 11.350,00 | KRW 11.970,00 | KRW 11.300,00 | 138,69K |