Satoshi Holdings Co. Ltd. 223310
KRX · Südkorea · Einzelhandel
KRW 2.980,00+150,00 (+5,30 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2.830,00 | +0,18 % | KRW 2.790,00 | KRW 2.895,00 | KRW 2.655,00 | 44,42K |
| 2026-09-30 | KRW 2.825,00 | -5,36 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.825,00 | 21,81K |
| 2026-09-29 | KRW 2.985,00 | -0,33 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.830,00 | 40,02K |
| 2026-09-28 | KRW 2.995,00 | -0,17 % | KRW 3.000,00 | KRW 3.030,00 | KRW 2.935,00 | 15,16K |
| 2026-09-23 | KRW 3.000,00 | -3,38 % | KRW 3.105,00 | KRW 3.175,00 | KRW 2.955,00 | 20,82K |
| 2026-09-22 | KRW 3.105,00 | +2,48 % | KRW 3.135,00 | KRW 3.270,00 | KRW 3.010,00 | 28,13K |
| 2026-09-21 | KRW 3.030,00 | -1,62 % | KRW 3.090,00 | KRW 3.180,00 | KRW 2.960,00 | 22,54K |
| 2026-09-18 | KRW 3.080,00 | -0,16 % | KRW 3.085,00 | KRW 3.225,00 | KRW 3.065,00 | 25,08K |
| 2026-09-17 | KRW 3.085,00 | -2,37 % | KRW 3.135,00 | KRW 3.195,00 | KRW 3.010,00 | 23,51K |
| 2026-09-16 | KRW 3.160,00 | +2,93 % | KRW 3.260,00 | KRW 3.260,00 | KRW 2.925,00 | 28,88K |
| 2026-09-15 | KRW 3.070,00 | -5,83 % | KRW 3.190,00 | KRW 3.210,00 | KRW 3.045,00 | 41,44K |
| 2026-09-14 | KRW 3.260,00 | +8,31 % | KRW 3.280,00 | KRW 3.280,00 | KRW 2.905,00 | 100,98K |
| 2026-09-11 | KRW 3.010,00 | -1,95 % | KRW 3.075,00 | KRW 3.190,00 | KRW 2.860,00 | 50,03K |
| 2026-09-10 | KRW 3.070,00 | -5,68 % | KRW 3.155,00 | KRW 3.180,00 | KRW 2.980,00 | 76,54K |
| 2026-09-09 | KRW 3.255,00 | -0,15 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.155,00 | 69,96K |
| 2026-09-08 | KRW 3.260,00 | -6,32 % | KRW 3.440,00 | KRW 3.540,00 | KRW 3.140,00 | 263,14K |
| 2026-09-07 | KRW 3.480,00 | +7,74 % | KRW 4.195,00 | KRW 4.195,00 | KRW 3.480,00 | 1,66M |
| 2026-09-04 | KRW 3.230,00 | +6,60 % | KRW 3.030,00 | KRW 3.660,00 | KRW 2.925,00 | 191,45K |
| 2026-09-03 | KRW 3.030,00 | -4,11 % | KRW 3.180,00 | KRW 3.290,00 | KRW 2.860,00 | 80,86K |
| 2026-09-02 | KRW 3.160,00 | -9,97 % | KRW 3.460,00 | KRW 3.495,00 | KRW 3.120,00 | 91,01K |
| 2026-09-01 | KRW 3.510,00 | -3,57 % | KRW 3.730,00 | KRW 4.055,00 | KRW 3.325,00 | 1,11M |
| 2026-08-31 | KRW 3.640,00 | +30,00 % | KRW 3.640,00 | KRW 3.640,00 | KRW 3.130,00 | 1,19M |
| 2026-08-28 | KRW 2.800,00 | +7,69 % | KRW 2.800,00 | KRW 2.890,00 | KRW 2.635,00 | 61,70K |
| 2026-08-27 | KRW 2.600,00 | -15,03 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.520,00 | 141,06K |
| 2026-08-26 | KRW 3.060,00 | +0,49 % | KRW 3.020,00 | KRW 3.155,00 | KRW 2.900,00 | 20,03K |
| 2026-08-25 | KRW 3.045,00 | +1,50 % | KRW 2.910,00 | KRW 3.065,00 | KRW 2.785,00 | 10,43K |
| 2026-08-24 | KRW 3.000,00 | -2,12 % | KRW 3.065,00 | KRW 3.215,00 | KRW 2.780,00 | 32,56K |
| 2026-08-21 | KRW 3.065,00 | +2,85 % | KRW 2.980,00 | KRW 3.180,00 | KRW 2.745,00 | 57,45K |
| 2026-08-20 | KRW 2.980,00 | +5,67 % | KRW 2.825,00 | KRW 3.150,00 | KRW 2.815,00 | 93,82K |
| 2026-08-19 | KRW 2.820,00 | -1,91 % | KRW 2.875,00 | KRW 2.880,00 | KRW 2.600,00 | 63,59K |
| 2026-08-18 | KRW 2.875,00 | -13,92 % | KRW 2.520,00 | KRW 2.945,00 | KRW 2.350,00 | 316,86K |
| 2026-08-14 | KRW 3.340,00 | -2,62 % | KRW 3.630,00 | KRW 3.735,00 | KRW 3.195,00 | 131,50K |
| 2026-08-13 | KRW 3.430,00 | -11,02 % | KRW 3.930,00 | KRW 4.900,00 | KRW 3.395,00 | 331,85K |
| 2026-08-12 | KRW 3.855,00 | -3,50 % | KRW 3.960,00 | KRW 3.960,00 | KRW 3.750,00 | 19,64K |
| 2026-08-11 | KRW 3.995,00 | +3,63 % | KRW 3.865,00 | KRW 4.000,00 | KRW 3.795,00 | 9,54K |
| 2026-08-10 | KRW 3.855,00 | +8,13 % | KRW 3.575,00 | KRW 3.925,00 | KRW 3.575,00 | 25,93K |
| 2026-08-07 | KRW 3.565,00 | -12,30 % | KRW 4.065,00 | KRW 4.140,00 | KRW 3.425,00 | 93,94K |
| 2026-08-06 | KRW 4.065,00 | -4,47 % | KRW 4.640,00 | KRW 4.640,00 | KRW 4.010,00 | 9,57K |
| 2026-08-05 | KRW 4.255,00 | +3,78 % | KRW 4.475,00 | KRW 4.475,00 | KRW 4.080,00 | 6,31K |
| 2026-08-04 | KRW 4.100,00 | +2,50 % | KRW 3.900,00 | KRW 4.285,00 | KRW 3.850,00 | 27,41K |
| 2026-08-03 | KRW 4.000,00 | -1,60 % | KRW 3.960,00 | KRW 4.260,00 | KRW 3.825,00 | 24,00K |
| 2026-07-31 | KRW 4.065,00 | +4,90 % | KRW 3.950,00 | KRW 4.200,00 | KRW 3.815,00 | 25,34K |
| 2026-07-30 | KRW 3.875,00 | -0,13 % | KRW 3.880,00 | KRW 3.900,00 | KRW 3.625,00 | 14,38K |
| 2026-07-29 | KRW 3.880,00 | -3,36 % | KRW 3.950,00 | KRW 4.165,00 | KRW 3.655,00 | 14,38K |
| 2026-07-28 | KRW 4.015,00 | -4,29 % | KRW 4.150,00 | KRW 4.600,00 | KRW 3.925,00 | 13,57K |
| 2026-07-27 | KRW 4.195,00 | -0,71 % | KRW 4.225,00 | KRW 4.400,00 | KRW 4.155,00 | 9,33K |
| 2026-07-24 | KRW 4.225,00 | 0,00 % | KRW 4.035,00 | KRW 4.295,00 | KRW 3.965,00 | 10,27K |
| 2026-07-23 | KRW 4.225,00 | +7,78 % | KRW 3.925,00 | KRW 4.430,00 | KRW 3.925,00 | 36,52K |
| 2026-07-22 | KRW 3.920,00 | +0,77 % | KRW 3.890,00 | KRW 3.940,00 | KRW 3.655,00 | 18,79K |
| 2026-07-21 | KRW 3.890,00 | -1,39 % | KRW 3.945,00 | KRW 3.945,00 | KRW 3.615,00 | 10,77K |
| 2026-07-20 | KRW 3.945,00 | 0,00 % | KRW 3.835,00 | KRW 3.945,00 | KRW 3.700,00 | 5,58K |
| 2026-07-16 | KRW 3.945,00 | -0,13 % | KRW 3.865,00 | KRW 4.050,00 | KRW 3.830,00 | 10,58K |
| 2026-07-15 | KRW 3.950,00 | +2,07 % | KRW 3.870,00 | KRW 4.110,00 | KRW 3.830,00 | 18,83K |
| 2026-07-14 | KRW 3.870,00 | -0,64 % | KRW 3.645,00 | KRW 4.035,00 | KRW 3.645,00 | 28,96K |
| 2026-07-13 | KRW 3.895,00 | -11,48 % | KRW 4.435,00 | KRW 4.435,00 | KRW 3.895,00 | 25,86K |
| 2026-07-10 | KRW 4.400,00 | -6,78 % | KRW 4.720,00 | KRW 4.825,00 | KRW 4.320,00 | 56,78K |
| 2026-07-09 | KRW 4.720,00 | +2,39 % | KRW 4.610,00 | KRW 4.985,00 | KRW 4.275,00 | 50,19K |
| 2026-07-08 | KRW 4.610,00 | +12,44 % | KRW 4.070,00 | KRW 4.935,00 | KRW 3.945,00 | 90,41K |
| 2026-07-07 | KRW 4.100,00 | +0,49 % | KRW 4.100,00 | KRW 4.200,00 | KRW 3.865,00 | 18,94K |
| 2026-07-06 | KRW 4.080,00 | -0,24 % | KRW 3.925,00 | KRW 4.100,00 | KRW 3.720,00 | 21,28K |
| 2026-07-03 | KRW 4.090,00 | +3,54 % | KRW 4.060,00 | KRW 4.125,00 | KRW 3.850,00 | 12,77K |
| 2026-07-02 | KRW 3.950,00 | +0,64 % | KRW 3.995,00 | KRW 3.995,00 | KRW 3.730,00 | 14,05K |
| 2026-07-01 | KRW 3.925,00 | +0,90 % | KRW 4.005,00 | KRW 4.100,00 | KRW 3.800,00 | 8,07K |
| 2026-06-30 | KRW 3.890,00 | -2,26 % | KRW 4.180,00 | KRW 4.180,00 | KRW 3.750,00 | 10,85K |
| 2026-06-29 | KRW 3.980,00 | +0,76 % | KRW 3.950,00 | KRW 4.245,00 | KRW 3.565,00 | 19,72K |
| 2026-06-26 | KRW 3.950,00 | +4,22 % | KRW 3.680,00 | KRW 4.155,00 | KRW 3.305,00 | 27,67K |
| 2026-06-25 | KRW 3.790,00 | -5,01 % | KRW 4.000,00 | KRW 4.060,00 | KRW 3.670,00 | 17,59K |
| 2026-06-24 | KRW 3.990,00 | +2,18 % | KRW 3.905,00 | KRW 4.140,00 | KRW 3.830,00 | 19,02K |
| 2026-06-23 | KRW 3.905,00 | -11,35 % | KRW 4.405,00 | KRW 4.620,00 | KRW 3.905,00 | 29,86K |
| 2026-06-22 | KRW 4.405,00 | -1,01 % | KRW 4.110,00 | KRW 4.495,00 | KRW 4.110,00 | 24,05K |
| 2026-06-19 | KRW 4.450,00 | -1,55 % | KRW 4.540,00 | KRW 4.595,00 | KRW 4.250,00 | 29,20K |
| 2026-06-18 | KRW 4.520,00 | -0,44 % | KRW 4.505,00 | KRW 4.785,00 | KRW 4.350,00 | 21,05K |
| 2026-06-17 | KRW 4.540,00 | -6,58 % | KRW 4.810,00 | KRW 4.830,00 | KRW 4.405,00 | 35,49K |
| 2026-06-16 | KRW 4.860,00 | -2,80 % | KRW 5.000,00 | KRW 5.110,00 | KRW 4.405,00 | 63,07K |
| 2026-06-15 | KRW 5.000,00 | +2,88 % | KRW 4.860,00 | KRW 5.210,00 | KRW 4.860,00 | 42,60K |
| 2026-06-12 | KRW 4.860,00 | +0,83 % | KRW 5.280,00 | KRW 5.280,00 | KRW 4.770,00 | 40,83K |
| 2026-06-11 | KRW 4.820,00 | +5,93 % | KRW 4.600,00 | KRW 5.000,00 | KRW 4.330,00 | 61,08K |
| 2026-06-10 | KRW 4.550,00 | -13,17 % | KRW 5.470,00 | KRW 5.470,00 | KRW 4.450,00 | 318 |
| 2026-06-09 | KRW 5.240,00 | +3,76 % | KRW 5.490,00 | KRW 5.490,00 | KRW 5.050,00 | 49,87K |
| 2026-06-08 | KRW 5.050,00 | -13,68 % | KRW 5.850,00 | KRW 5.850,00 | KRW 4.905,00 | 84,23K |
| 2026-06-05 | KRW 5.850,00 | +4,09 % | KRW 5.620,00 | KRW 6.300,00 | KRW 5.550,00 | 106,69K |
| 2026-06-04 | KRW 5.620,00 | -13,00 % | KRW 6.120,00 | KRW 6.450,00 | KRW 5.620,00 | 74,99K |
| 2026-06-02 | KRW 6.460,00 | +1,10 % | KRW 6.300,00 | KRW 7.570,00 | KRW 6.180,00 | 185,76K |
| 2026-06-01 | KRW 6.390,00 | -8,71 % | KRW 7.030,00 | KRW 7.290,00 | KRW 6.300,00 | 64,04K |
| 2026-05-29 | KRW 7.000,00 | -6,04 % | KRW 7.480,00 | KRW 7.750,00 | KRW 6.750,00 | 73,50K |
| 2026-05-28 | KRW 7.450,00 | -6,88 % | KRW 7.690,00 | KRW 8.090,00 | KRW 7.000,00 | 78,46K |
| 2026-05-27 | KRW 8.000,00 | -10,11 % | KRW 8.710,00 | KRW 8.820,00 | KRW 7.850,00 | 115,10K |
| 2026-05-26 | KRW 8.900,00 | -5,32 % | KRW 9.250,00 | KRW 9.530,00 | KRW 8.750,00 | 163,49K |
| 2026-05-22 | KRW 9.400,00 | -3,39 % | KRW 10.310,00 | KRW 10.490,00 | KRW 9.390,00 | 170,31K |
| 2026-05-21 | KRW 9.730,00 | -2,80 % | KRW 10.170,00 | KRW 11.000,00 | KRW 9.730,00 | 187,74K |