SolDefense Co., Ltd. 215090
KRX · Südkorea · Elektronische Technologie
KRW 1.425,000,00 (0,00 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 1.428,00 | +0,21 % | KRW 1.456,00 | KRW 1.457,00 | KRW 1.401,00 | 24,24K |
| 2026-10-01 | KRW 1.425,00 | +1,57 % | KRW 1.400,00 | KRW 1.434,00 | KRW 1.328,00 | 52,83K |
| 2026-09-30 | KRW 1.403,00 | -1,68 % | KRW 1.415,00 | KRW 1.470,00 | KRW 1.396,00 | 48,29K |
| 2026-09-29 | KRW 1.427,00 | -0,14 % | KRW 1.453,00 | KRW 1.453,00 |
| KRW 1.401,00 |
| 35,78K |
| 2026-09-28 | KRW 1.429,00 | -1,99 % | KRW 1.509,00 | KRW 1.509,00 | KRW 1.422,00 | 40,29K |
| 2026-09-23 | KRW 1.458,00 | -0,41 % | KRW 1.510,00 | KRW 1.510,00 | KRW 1.440,00 | 36,45K |
| 2026-09-22 | KRW 1.464,00 | -1,81 % | KRW 1.491,00 | KRW 1.532,00 | KRW 1.442,00 | 44,10K |
| 2026-09-21 | KRW 1.491,00 | +0,27 % | KRW 1.500,00 | KRW 1.541,00 | KRW 1.452,00 | 136,76K |
| 2026-09-18 | KRW 1.487,00 | +3,99 % | KRW 1.443,00 | KRW 1.510,00 | KRW 1.443,00 | 89,91K |
| 2026-09-17 | KRW 1.430,00 | -2,05 % | KRW 1.471,00 | KRW 1.499,00 | KRW 1.410,00 | 85,08K |
| 2026-09-16 | KRW 1.460,00 | +3,25 % | KRW 1.415,00 | KRW 1.472,00 | KRW 1.405,00 | 39,46K |
| 2026-09-15 | KRW 1.414,00 | -4,01 % | KRW 1.473,00 | KRW 1.500,00 | KRW 1.398,00 | 175,48K |
| 2026-09-14 | KRW 1.473,00 | +0,89 % | KRW 1.500,00 | KRW 1.500,00 | KRW 1.401,00 | 87,53K |
| 2026-09-11 | KRW 1.460,00 | +0,69 % | KRW 1.445,00 | KRW 1.473,00 | KRW 1.390,00 | 115,37K |
| 2026-09-10 | KRW 1.450,00 | -1,63 % | KRW 1.462,00 | KRW 1.462,00 | KRW 1.382,00 | 132,94K |
| 2026-09-09 | KRW 1.474,00 | +2,15 % | KRW 1.480,00 | KRW 1.497,00 | KRW 1.415,00 | 158,31K |
| 2026-09-08 | KRW 1.443,00 | +10,15 % | KRW 1.313,00 | KRW 1.470,00 | KRW 1.313,00 | 281,07K |
| 2026-09-07 | KRW 1.310,00 | +3,56 % | KRW 1.302,00 | KRW 1.431,00 | KRW 1.270,00 | 221,74K |
| 2026-09-04 | KRW 1.265,00 | +0,48 % | KRW 1.275,00 | KRW 1.299,00 | KRW 1.247,00 | 47,09K |
| 2026-09-03 | KRW 1.259,00 | -3,08 % | KRW 1.291,00 | KRW 1.330,00 | KRW 1.237,00 | 65,85K |
| 2026-09-02 | KRW 1.299,00 | -1,22 % | KRW 1.328,00 | KRW 1.328,00 | KRW 1.250,00 | 51,57K |
| 2026-09-01 | KRW 1.315,00 | -1,20 % | KRW 1.362,00 | KRW 1.362,00 | KRW 1.297,00 | 55,14K |
| 2026-08-31 | KRW 1.331,00 | +2,07 % | KRW 1.304,00 | KRW 1.350,00 | KRW 1.269,00 | 113,33K |
| 2026-08-28 | KRW 1.304,00 | +1,56 % | KRW 1.310,00 | KRW 1.358,00 | KRW 1.285,00 | 57,99K |
| 2026-08-27 | KRW 1.284,00 | -0,08 % | KRW 1.275,00 | KRW 1.332,00 | KRW 1.243,00 | 51,35K |
| 2026-08-26 | KRW 1.285,00 | -0,31 % | KRW 1.306,00 | KRW 1.317,00 | KRW 1.255,00 | 26,28K |
| 2026-08-25 | KRW 1.289,00 | +3,20 % | KRW 1.249,00 | KRW 1.295,00 | KRW 1.200,00 | 94,74K |
| 2026-08-24 | KRW 1.249,00 | -2,12 % | KRW 1.250,00 | KRW 1.309,00 | KRW 1.202,00 | 67,52K |
| 2026-08-21 | KRW 1.276,00 | -6,52 % | KRW 1.405,00 | KRW 1.405,00 | KRW 1.275,00 | 94,51K |
| 2026-08-20 | KRW 1.365,00 | +1,79 % | KRW 1.471,00 | KRW 1.471,00 | KRW 1.327,00 | 30,09K |
| 2026-08-19 | KRW 1.341,00 | -4,56 % | KRW 1.405,00 | KRW 1.441,00 | KRW 1.331,00 | 64,48K |
| 2026-08-18 | KRW 1.405,00 | -5,64 % | KRW 1.448,00 | KRW 1.470,00 | KRW 1.371,00 | 54,24K |
| 2026-08-14 | KRW 1.489,00 | +1,29 % | KRW 1.514,00 | KRW 1.517,00 | KRW 1.427,00 | 38,54K |
| 2026-08-13 | KRW 1.470,00 | -1,61 % | KRW 1.497,00 | KRW 1.543,00 | KRW 1.452,00 | 63,26K |
| 2026-08-12 | KRW 1.494,00 | +0,40 % | KRW 1.488,00 | KRW 1.520,00 | KRW 1.401,00 | 49,15K |
| 2026-08-11 | KRW 1.488,00 | +5,16 % | KRW 1.436,00 | KRW 1.488,00 | KRW 1.394,00 | 73,08K |
| 2026-08-10 | KRW 1.415,00 | +3,28 % | KRW 1.370,00 | KRW 1.424,00 | KRW 1.370,00 | 55,35K |
| 2026-08-07 | KRW 1.370,00 | 0,00 % | KRW 1.438,00 | KRW 1.438,00 | KRW 1.338,00 | 54,46K |
| 2026-08-06 | KRW 1.370,00 | -2,14 % | KRW 1.388,00 | KRW 1.399,00 | KRW 1.334,00 | 76,34K |
| 2026-08-05 | KRW 1.400,00 | +0,79 % | KRW 1.435,00 | KRW 1.435,00 | KRW 1.368,00 | 38,50K |
| 2026-08-04 | KRW 1.389,00 | +5,39 % | KRW 1.261,00 | KRW 1.420,00 | KRW 1.261,00 | 102,80K |
| 2026-08-03 | KRW 1.318,00 | +3,70 % | KRW 1.230,00 | KRW 1.345,00 | KRW 1.230,00 | 49,61K |
| 2026-07-31 | KRW 1.271,00 | +5,74 % | KRW 1.204,00 | KRW 1.317,00 | KRW 1.204,00 | 40,43K |
| 2026-07-30 | KRW 1.202,00 | -0,50 % | KRW 1.208,00 | KRW 1.258,00 | KRW 1.173,00 | 90,39K |
| 2026-07-29 | KRW 1.208,00 | -8,21 % | KRW 1.316,00 | KRW 1.385,00 | KRW 1.181,00 | 113,65K |
| 2026-07-28 | KRW 1.316,00 | -4,01 % | KRW 1.364,00 | KRW 1.364,00 | KRW 1.255,00 | 111,31K |
| 2026-07-27 | KRW 1.371,00 | -4,79 % | KRW 1.440,00 | KRW 1.454,00 | KRW 1.365,00 | 86,62K |
| 2026-07-24 | KRW 1.440,00 | -0,35 % | KRW 1.428,00 | KRW 1.453,00 | KRW 1.380,00 | 119,55K |
| 2026-07-23 | KRW 1.445,00 | +1,40 % | KRW 1.425,00 | KRW 1.474,00 | KRW 1.378,00 | 152,95K |
| 2026-07-22 | KRW 1.425,00 | -5,82 % | KRW 1.483,00 | KRW 1.540,00 | KRW 1.425,00 | 510,40K |
| 2026-07-21 | KRW 1.513,00 | +16,92 % | KRW 1.292,00 | KRW 1.682,00 | KRW 1.290,00 | 3,04M |
| 2026-07-20 | KRW 1.294,00 | -1,52 % | KRW 1.299,00 | KRW 1.317,00 | KRW 1.215,00 | 68,19K |
| 2026-07-16 | KRW 1.314,00 | +1,78 % | KRW 1.291,00 | KRW 1.329,00 | KRW 1.266,00 | 34,84K |
| 2026-07-15 | KRW 1.291,00 | +7,94 % | KRW 1.186,00 | KRW 1.315,00 | KRW 1.186,00 | 88,30K |
| 2026-07-14 | KRW 1.196,00 | -1,16 % | KRW 1.189,00 | KRW 1.214,00 | KRW 1.147,00 | 188,57K |
| 2026-07-13 | KRW 1.210,00 | -2,26 % | KRW 1.238,00 | KRW 1.280,00 | KRW 1.208,00 | 132,94K |
| 2026-07-10 | KRW 1.238,00 | +3,69 % | KRW 1.194,00 | KRW 1.253,00 | KRW 1.194,00 | 67,34K |
| 2026-07-09 | KRW 1.194,00 | +5,94 % | KRW 1.131,00 | KRW 1.299,00 | KRW 1.131,00 | 286,92K |
| 2026-07-08 | KRW 1.127,00 | -18,63 % | KRW 1.390,00 | KRW 1.390,00 | KRW 1.127,00 | 197,49K |
| 2026-07-07 | KRW 1.385,00 | -1,07 % | KRW 1.328,00 | KRW 1.396,00 | KRW 1.246,00 | 86,78K |
| 2026-07-06 | KRW 1.400,00 | +7,86 % | KRW 1.298,00 | KRW 1.421,00 | KRW 1.298,00 | 283,79K |
| 2026-07-03 | KRW 1.298,00 | +1,41 % | KRW 1.280,00 | KRW 1.300,00 | KRW 1.237,00 | 58,17K |
| 2026-07-02 | KRW 1.280,00 | -4,26 % | KRW 1.326,00 | KRW 1.366,00 | KRW 1.267,00 | 130,75K |
| 2026-07-01 | KRW 1.337,00 | +0,38 % | KRW 1.332,00 | KRW 1.350,00 | KRW 1.285,00 | 39,73K |
| 2026-06-30 | KRW 1.332,00 | +3,66 % | KRW 1.285,00 | KRW 1.349,00 | KRW 1.284,00 | 97,31K |
| 2026-06-29 | KRW 1.285,00 | +6,02 % | KRW 1.212,00 | KRW 1.300,00 | KRW 1.181,00 | 145,69K |
| 2026-06-26 | KRW 1.212,00 | -6,19 % | KRW 1.293,00 | KRW 1.302,00 | KRW 1.165,00 | 165,67K |
| 2026-06-25 | KRW 1.292,00 | -1,37 % | KRW 1.310,00 | KRW 1.349,00 | KRW 1.270,00 | 66,35K |
| 2026-06-24 | KRW 1.310,00 | -1,50 % | KRW 1.330,00 | KRW 1.345,00 | KRW 1.269,00 | 142,93K |
| 2026-06-23 | KRW 1.330,00 | -9,28 % | KRW 1.466,00 | KRW 1.466,00 | KRW 1.330,00 | 159,33K |
| 2026-06-22 | KRW 1.466,00 | -5,48 % | KRW 1.551,00 | KRW 1.601,00 | KRW 1.430,00 | 169,68K |
| 2026-06-19 | KRW 1.551,00 | -8,22 % | KRW 1.690,00 | KRW 1.716,00 | KRW 1.536,00 | 84,37K |
| 2026-06-18 | KRW 1.690,00 | -7,80 % | KRW 1.845,00 | KRW 1.845,00 | KRW 1.666,00 | 127,65K |
| 2026-06-17 | KRW 1.833,00 | +0,71 % | KRW 1.820,00 | KRW 1.858,00 | KRW 1.767,00 | 72,64K |
| 2026-06-16 | KRW 1.820,00 | +6,93 % | KRW 1.702,00 | KRW 1.895,00 | KRW 1.702,00 | 203,59K |
| 2026-06-15 | KRW 1.702,00 | -0,58 % | KRW 1.690,00 | KRW 1.770,00 | KRW 1.690,00 | 61,49K |
| 2026-06-12 | KRW 1.712,00 | -2,73 % | KRW 1.700,00 | KRW 1.801,00 | KRW 1.700,00 | 75,54K |
| 2026-06-11 | KRW 1.760,00 | +7,71 % | KRW 1.635,00 | KRW 1.760,00 | KRW 1.629,00 | 121,10K |
| 2026-06-10 | KRW 1.634,00 | +1,05 % | KRW 1.617,00 | KRW 1.680,00 | KRW 1.567,00 | 3 |
| 2026-06-09 | KRW 1.617,00 | +1,89 % | KRW 1.552,00 | KRW 1.670,00 | KRW 1.552,00 | 84,63K |
| 2026-06-08 | KRW 1.587,00 | -5,98 % | KRW 1.582,00 | KRW 1.638,00 | KRW 1.551,00 | 80,30K |
| 2026-06-05 | KRW 1.688,00 | -5,86 % | KRW 1.793,00 | KRW 1.794,00 | KRW 1.684,00 | 133,33K |
| 2026-06-04 | KRW 1.793,00 | -1,48 % | KRW 1.820,00 | KRW 1.858,00 | KRW 1.784,00 | 51,87K |
| 2026-06-02 | KRW 1.820,00 | +4,12 % | KRW 1.755,00 | KRW 2.200,00 | KRW 1.727,00 | 371,79K |
| 2026-06-01 | KRW 1.748,00 | -6,57 % | KRW 1.861,00 | KRW 1.871,00 | KRW 1.731,00 | 225,15K |
| 2026-05-29 | KRW 1.871,00 | -2,04 % | KRW 1.920,00 | KRW 1.950,00 | KRW 1.825,00 | 201,25K |
| 2026-05-28 | KRW 1.910,00 | -0,21 % | KRW 1.922,00 | KRW 1.955,00 | KRW 1.850,00 | 247,42K |
| 2026-05-27 | KRW 1.914,00 | -8,64 % | KRW 2.080,00 | KRW 2.110,00 | KRW 1.907,00 | 382,19K |
| 2026-05-26 | KRW 2.095,00 | -4,34 % | KRW 2.190,00 | KRW 2.195,00 | KRW 2.065,00 | 207,87K |
| 2026-05-22 | KRW 2.190,00 | +7,62 % | KRW 2.035,00 | KRW 2.195,00 | KRW 2.035,00 | 150,98K |