sTraffic Co., Ltd. 234300
KRX · Südkorea · Transport
KRW 3.250,00+10,00 (+0,31 %)
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 3.250,00 | +0,31 % | KRW 3.270,00 | KRW 3.290,00 | KRW 3.205,00 | 70,67K |
| 2026-10-01 | KRW 3.240,00 | -0,46 % | KRW 3.255,00 | KRW 3.300,00 | KRW 3.210,00 | 84,34K |
| 2026-09-30 | KRW 3.255,00 | +1,56 % | KRW 3.205,00 | KRW 3.295,00 | KRW 3.175,00 | 81,81K |
| 2026-09-29 | KRW 3.205,00 | +2,56 % | KRW 3.080,00 | KRW 3.205,00 | KRW 3.060,00 | 107,45K |
| 2026-09-28 | KRW 3.125,00 | +0,48 % | KRW 3.110,00 | KRW 3.170,00 | KRW 3.065,00 | 108,05K |
| 2026-09-23 | KRW 3.110,00 | -0,80 % | KRW 3.125,00 | KRW 3.165,00 | KRW 3.055,00 | 116,17K |
| 2026-09-22 | KRW 3.135,00 | -1,57 % | KRW 3.185,00 | KRW 3.240,00 | KRW 3.000,00 | 156,50K |
| 2026-09-21 | KRW 3.185,00 | +2,41 % | KRW 3.135,00 | KRW 3.225,00 | KRW 3.100,00 | 95,37K |
| 2026-09-18 | KRW 3.110,00 | +3,49 % | KRW 3.055,00 | KRW 3.195,00 | KRW 3.030,00 | 136,79K |
| 2026-09-17 | KRW 3.005,00 | +5,44 % | KRW 2.825,00 | KRW 3.010,00 | KRW 2.800,00 | 197,01K |
| 2026-09-16 | KRW 2.850,00 | -11,49 % | KRW 2.950,00 | KRW 2.975,00 | KRW 2.420,00 | 1,10M |
| 2026-09-15 | KRW 3.220,00 | 0,00 % | KRW 3.205,00 | KRW 3.295,00 | KRW 3.175,00 | 158,50K |
| 2026-09-14 | KRW 3.220,00 | 0,00 % | KRW 3.210,00 | KRW 3.250,00 | KRW 3.135,00 | 89,23K |
| 2026-09-11 | KRW 3.220,00 | +0,63 % | KRW 3.180,00 | KRW 3.225,00 | KRW 3.095,00 | 176,29K |
| 2026-09-10 | KRW 3.200,00 | -5,04 % | KRW 3.380,00 | KRW 3.390,00 | KRW 3.190,00 | 187,18K |
| 2026-09-09 | KRW 3.370,00 | +0,90 % | KRW 3.370,00 | KRW 3.445,00 | KRW 3.350,00 | 183,90K |
| 2026-09-08 | KRW 3.340,00 | +1,21 % | KRW 3.300,00 | KRW 3.380,00 | KRW 3.285,00 | 152,35K |
| 2026-09-07 | KRW 3.300,00 | +3,45 % | KRW 3.250,00 | KRW 3.340,00 | KRW 3.240,00 | 207,73K |
| 2026-09-04 | KRW 3.190,00 | +0,63 % | KRW 3.205,00 | KRW 3.205,00 | KRW 3.125,00 | 53,70K |
| 2026-09-03 | KRW 3.170,00 | -1,55 % | KRW 3.180,00 | KRW 3.260,00 | KRW 3.110,00 | 137,90K |
| 2026-09-02 | KRW 3.220,00 | +7,33 % | KRW 2.945,00 | KRW 3.245,00 | KRW 2.925,00 | 459,68K |
| 2026-09-01 | KRW 3.000,00 | +9,09 % | KRW 2.775,00 | KRW 3.000,00 | KRW 2.775,00 | 243,90K |
| 2026-08-31 | KRW 2.750,00 | -1,08 % | KRW 2.785,00 | KRW 2.865,00 | KRW 2.700,00 | 122,46K |
| 2026-08-28 | KRW 2.780,00 | +1,46 % | KRW 2.715,00 | KRW 2.780,00 | KRW 2.690,00 | 38,52K |
| 2026-08-27 | KRW 2.740,00 | 0,00 % | KRW 2.760,00 | KRW 2.785,00 | KRW 2.705,00 | 53,67K |
| 2026-08-26 | KRW 2.740,00 | +0,37 % | KRW 2.710,00 | KRW 2.755,00 | KRW 2.680,00 | 41,96K |
| 2026-08-25 | KRW 2.730,00 | +1,11 % | KRW 2.735,00 | KRW 2.755,00 | KRW 2.620,00 | 56,82K |
| 2026-08-24 | KRW 2.700,00 | +0,93 % | KRW 2.655,00 | KRW 2.760,00 | KRW 2.635,00 | 49,90K |
| 2026-08-21 | KRW 2.675,00 | +1,52 % | KRW 2.635,00 | KRW 2.675,00 | KRW 2.590,00 | 20,92K |
| 2026-08-20 | KRW 2.635,00 | +0,57 % | KRW 2.635,00 | KRW 2.710,00 | KRW 2.600,00 | 33,82K |
| 2026-08-19 | KRW 2.620,00 | -3,50 % | KRW 2.715,00 | KRW 2.730,00 | KRW 2.580,00 | 95,13K |
| 2026-08-18 | KRW 2.715,00 | -1,99 % | KRW 2.810,00 | KRW 2.810,00 | KRW 2.675,00 | 82,13K |
| 2026-08-14 | KRW 2.770,00 | +0,73 % | KRW 2.795,00 | KRW 2.825,00 | KRW 2.730,00 | 83,49K |
| 2026-08-13 | KRW 2.750,00 | -5,66 % | KRW 2.900,00 | KRW 2.925,00 | KRW 2.750,00 | 102,91K |
| 2026-08-12 | KRW 2.915,00 | -3,32 % | KRW 3.015,00 | KRW 3.015,00 | KRW 2.890,00 | 145,91K |
| 2026-08-11 | KRW 3.015,00 | +0,17 % | KRW 3.000,00 | KRW 3.060,00 | KRW 2.965,00 | 91,53K |
| 2026-08-10 | KRW 3.010,00 | -1,79 % | KRW 3.060,00 | KRW 3.060,00 | KRW 2.940,00 | 105,46K |
| 2026-08-07 | KRW 3.065,00 | +13,73 % | KRW 2.820,00 | KRW 3.075,00 | KRW 2.775,00 | 611,09K |
| 2026-08-06 | KRW 2.695,00 | -1,10 % | KRW 2.705,00 | KRW 2.755,00 | KRW 2.670,00 | 44,98K |
| 2026-08-05 | KRW 2.725,00 | +1,30 % | KRW 2.720,00 | KRW 2.785,00 | KRW 2.720,00 | 74,93K |
| 2026-08-04 | KRW 2.690,00 | +1,70 % | KRW 2.610,00 | KRW 2.725,00 | KRW 2.610,00 | 50,51K |
| 2026-08-03 | KRW 2.645,00 | -2,58 % | KRW 2.715,00 | KRW 2.730,00 | KRW 2.645,00 | 68,56K |
| 2026-07-31 | KRW 2.715,00 | +4,22 % | KRW 2.610,00 | KRW 2.730,00 | KRW 2.605,00 | 70,31K |
| 2026-07-30 | KRW 2.605,00 | -0,95 % | KRW 2.510,00 | KRW 2.660,00 | KRW 2.510,00 | 59,40K |
| 2026-07-29 | KRW 2.630,00 | -6,41 % | KRW 2.770,00 | KRW 2.825,00 | KRW 2.525,00 | 141,47K |
| 2026-07-28 | KRW 2.810,00 | -2,60 % | KRW 2.805,00 | KRW 2.885,00 | KRW 2.730,00 | 63,01K |
| 2026-07-27 | KRW 2.885,00 | -0,35 % | KRW 2.875,00 | KRW 2.940,00 | KRW 2.755,00 | 32,80K |
| 2026-07-24 | KRW 2.895,00 | -0,86 % | KRW 2.920,00 | KRW 2.925,00 | KRW 2.840,00 | 29,32K |
| 2026-07-23 | KRW 2.920,00 | +0,69 % | KRW 2.900,00 | KRW 2.930,00 | KRW 2.865,00 | 21,11K |
| 2026-07-22 | KRW 2.900,00 | +1,40 % | KRW 2.880,00 | KRW 2.940,00 | KRW 2.840,00 | 29,06K |
| 2026-07-21 | KRW 2.860,00 | 0,00 % | KRW 2.875,00 | KRW 2.880,00 | KRW 2.800,00 | 22,44K |
| 2026-07-20 | KRW 2.860,00 | -1,55 % | KRW 2.900,00 | KRW 2.970,00 | KRW 2.800,00 | 62,24K |
| 2026-07-16 | KRW 2.905,00 | -2,19 % | KRW 2.930,00 | KRW 2.990,00 | KRW 2.895,00 | 60,96K |
| 2026-07-15 | KRW 2.970,00 | +8,00 % | KRW 2.765,00 | KRW 3.005,00 | KRW 2.765,00 | 94,08K |
| 2026-07-14 | KRW 2.750,00 | 0,00 % | KRW 2.735,00 | KRW 2.780,00 | KRW 2.700,00 | 139,18K |
| 2026-07-13 | KRW 2.750,00 | -3,17 % | KRW 2.820,00 | KRW 2.865,00 | KRW 2.735,00 | 63,47K |
| 2026-07-10 | KRW 2.840,00 | +2,16 % | KRW 2.745,00 | KRW 2.870,00 | KRW 2.745,00 | 52,85K |
| 2026-07-09 | KRW 2.780,00 | -0,36 % | KRW 2.780,00 | KRW 2.810,00 | KRW 2.710,00 | 47,46K |
| 2026-07-08 | KRW 2.790,00 | -0,71 % | KRW 2.775,00 | KRW 2.820,00 | KRW 2.725,00 | 49,59K |
| 2026-07-07 | KRW 2.810,00 | +0,18 % | KRW 2.795,00 | KRW 2.865,00 | KRW 2.770,00 | 66,04K |
| 2026-07-06 | KRW 2.805,00 | -1,41 % | KRW 2.805,00 | KRW 2.875,00 | KRW 2.780,00 | 48,16K |
| 2026-07-03 | KRW 2.845,00 | 0,00 % | KRW 2.870,00 | KRW 2.875,00 | KRW 2.745,00 | 36,85K |
| 2026-07-02 | KRW 2.845,00 | -2,40 % | KRW 2.880,00 | KRW 2.915,00 | KRW 2.815,00 | 46,09K |
| 2026-07-01 | KRW 2.915,00 | +1,75 % | KRW 2.850,00 | KRW 2.925,00 | KRW 2.845,00 | 43,25K |
| 2026-06-30 | KRW 2.865,00 | -0,35 % | KRW 2.855,00 | KRW 2.880,00 | KRW 2.780,00 | 55,36K |
| 2026-06-29 | KRW 2.875,00 | +5,31 % | KRW 2.715,00 | KRW 2.875,00 | KRW 2.715,00 | 88,11K |
| 2026-06-26 | KRW 2.730,00 | -1,97 % | KRW 2.770,00 | KRW 2.785,00 | KRW 2.555,00 | 179,64K |
| 2026-06-25 | KRW 2.785,00 | -1,94 % | KRW 2.815,00 | KRW 2.895,00 | KRW 2.740,00 | 56,87K |
| 2026-06-24 | KRW 2.840,00 | +2,16 % | KRW 2.760,00 | KRW 2.840,00 | KRW 2.730,00 | 57,71K |
| 2026-06-23 | KRW 2.780,00 | -4,47 % | KRW 2.900,00 | KRW 2.925,00 | KRW 2.720,00 | 115,21K |
| 2026-06-22 | KRW 2.910,00 | -3,00 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.870,00 | 90,14K |
| 2026-06-19 | KRW 3.000,00 | -0,17 % | KRW 3.050,00 | KRW 3.055,00 | KRW 2.935,00 | 70,64K |
| 2026-06-18 | KRW 3.005,00 | -1,15 % | KRW 2.985,00 | KRW 3.040,00 | KRW 2.970,00 | 43,73K |
| 2026-06-17 | KRW 3.040,00 | +0,66 % | KRW 2.980,00 | KRW 3.065,00 | KRW 2.965,00 | 46,61K |
| 2026-06-16 | KRW 3.020,00 | +0,50 % | KRW 3.000,00 | KRW 3.025,00 | KRW 2.965,00 | 52,44K |
| 2026-06-15 | KRW 3.005,00 | +1,86 % | KRW 2.990,00 | KRW 3.015,00 | KRW 2.970,00 | 32,19K |
| 2026-06-12 | KRW 2.950,00 | +2,25 % | KRW 2.890,00 | KRW 2.975,00 | KRW 2.885,00 | 109,40K |
| 2026-06-11 | KRW 2.885,00 | 0,00 % | KRW 2.890,00 | KRW 2.890,00 | KRW 2.815,00 | 29,04K |
| 2026-06-10 | KRW 2.885,00 | +0,87 % | KRW 2.875,00 | KRW 2.890,00 | KRW 2.805,00 | 58,36K |
| 2026-06-09 | KRW 2.860,00 | +2,14 % | KRW 2.800,00 | KRW 2.930,00 | KRW 2.790,00 | 39,76K |
| 2026-06-08 | KRW 2.800,00 | -5,56 % | KRW 2.900,00 | KRW 2.935,00 | KRW 2.765,00 | 106,00K |
| 2026-06-05 | KRW 2.965,00 | -1,66 % | KRW 2.970,00 | KRW 3.060,00 | KRW 2.935,00 | 49,49K |
| 2026-06-04 | KRW 3.015,00 | +1,01 % | KRW 2.980,00 | KRW 3.080,00 | KRW 2.975,00 | 70,75K |
| 2026-06-02 | KRW 2.985,00 | +0,17 % | KRW 2.965,00 | KRW 3.025,00 | KRW 2.935,00 | 106,64K |
| 2026-06-01 | KRW 2.980,00 | -1,00 % | KRW 3.020,00 | KRW 3.070,00 | KRW 2.975,00 | 119,85K |
| 2026-05-29 | KRW 3.010,00 | -0,17 % | KRW 3.070,00 | KRW 3.070,00 | KRW 2.960,00 | 90,46K |
| 2026-05-28 | KRW 3.015,00 | -1,79 % | KRW 3.115,00 | KRW 3.115,00 | KRW 2.940,00 | 212,13K |
| 2026-05-27 | KRW 3.070,00 | -0,97 % | KRW 3.075,00 | KRW 3.135,00 | KRW 3.050,00 | 155,37K |
| 2026-05-26 | KRW 3.100,00 | -3,58 % | KRW 3.255,00 | KRW 3.260,00 | KRW 3.100,00 | 152,26K |
| 2026-05-22 | KRW 3.215,00 | +4,05 % | KRW 3.100,00 | KRW 3.230,00 | KRW 3.100,00 | 97,34K |