Studio Dragon Corp. 253450
KRX · Südkorea · Verbraucherdienstleistungen
KRW 20.550,00+400,00 (+1,99 %)
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 20.550,00 | +1,99 % | KRW 20.100,00 | KRW 20.550,00 | KRW 20.050,00 | 43,67K |
| 2026-09-30 | KRW 20.150,00 | -2,42 % | KRW 20.700,00 | KRW 20.950,00 | KRW 20.100,00 | 35,78K |
| 2026-09-29 | KRW 20.650,00 | -0,24 % | KRW 20.650,00 | KRW 20.850,00 | KRW 20.350,00 | 30,49K |
| 2026-09-28 | KRW 20.700,00 | +1,72 % | KRW 20.200,00 | KRW 20.800,00 | KRW 20.150,00 | 33,41K |
| 2026-09-23 | KRW 20.350,00 | +0,99 % | KRW 20.150,00 | KRW 20.550,00 | KRW 20.150,00 | 24,52K |
| 2026-09-22 | KRW 20.150,00 | -3,13 % | KRW 21.000,00 | KRW 21.150,00 | KRW 20.150,00 | 41,20K |
| 2026-09-21 | KRW 20.800,00 | +0,73 % | KRW 20.700,00 | KRW 21.150,00 | KRW 20.600,00 | 39,74K |
| 2026-09-18 | KRW 20.650,00 | -1,43 % | KRW 21.150,00 | KRW 21.950,00 | KRW 20.650,00 | 89,58K |
| 2026-09-17 | KRW 20.950,00 | -2,78 % | KRW 21.450,00 | KRW 21.550,00 | KRW 20.800,00 | 48,83K |
| 2026-09-16 | KRW 21.550,00 | -1,82 % | KRW 22.000,00 | KRW 22.000,00 | KRW 21.400,00 | 22,87K |
| 2026-09-15 | KRW 21.950,00 | +1,15 % | KRW 21.750,00 | KRW 22.200,00 | KRW 21.350,00 | 34,58K |
| 2026-09-14 | KRW 21.700,00 | +1,17 % | KRW 20.950,00 | KRW 21.900,00 | KRW 20.950,00 | 32,89K |
| 2026-09-11 | KRW 21.450,00 | +1,18 % | KRW 20.700,00 | KRW 21.600,00 | KRW 20.700,00 | 35,51K |
| 2026-09-10 | KRW 21.200,00 | +0,24 % | KRW 21.150,00 | KRW 21.300,00 | KRW 20.600,00 | 86,74K |
| 2026-09-09 | KRW 21.150,00 | -1,86 % | KRW 21.400,00 | KRW 21.700,00 | KRW 21.000,00 | 40,45K |
| 2026-09-08 | KRW 21.550,00 | -0,69 % | KRW 21.900,00 | KRW 22.400,00 | KRW 21.550,00 | 45,22K |
| 2026-09-07 | KRW 21.700,00 | +0,23 % | KRW 21.450,00 | KRW 21.950,00 | KRW 21.400,00 | 22,68K |
| 2026-09-04 | KRW 21.650,00 | +2,12 % | KRW 21.400,00 | KRW 21.850,00 | KRW 21.050,00 | 45,84K |
| 2026-09-03 | KRW 21.200,00 | -0,70 % | KRW 21.550,00 | KRW 22.000,00 | KRW 21.050,00 | 51,75K |
| 2026-09-02 | KRW 21.350,00 | -3,83 % | KRW 21.750,00 | KRW 22.450,00 | KRW 21.350,00 | 53,10K |
| 2026-09-01 | KRW 22.200,00 | -0,89 % | KRW 22.050,00 | KRW 22.950,00 | KRW 22.050,00 | 46,84K |
| 2026-08-31 | KRW 22.400,00 | +1,82 % | KRW 21.750,00 | KRW 22.400,00 | KRW 21.450,00 | 357,24K |
| 2026-08-28 | KRW 22.000,00 | +1,38 % | KRW 21.500,00 | KRW 22.050,00 | KRW 21.300,00 | 36,52K |
| 2026-08-27 | KRW 21.700,00 | -0,91 % | KRW 21.750,00 | KRW 22.400,00 | KRW 21.400,00 | 53,38K |
| 2026-08-26 | KRW 21.900,00 | +2,82 % | KRW 21.150,00 | KRW 22.050,00 | KRW 21.150,00 | 65,55K |
| 2026-08-25 | KRW 21.300,00 | -0,70 % | KRW 21.250,00 | KRW 21.500,00 | KRW 20.750,00 | 53,17K |
| 2026-08-24 | KRW 21.450,00 | +1,42 % | KRW 21.000,00 | KRW 21.700,00 | KRW 21.000,00 | 51,05K |
| 2026-08-21 | KRW 21.150,00 | -3,42 % | KRW 21.300,00 | KRW 21.350,00 | KRW 20.550,00 | 62,26K |
| 2026-08-20 | KRW 21.900,00 | +0,69 % | KRW 21.950,00 | KRW 22.550,00 | KRW 21.600,00 | 71,98K |
| 2026-08-19 | KRW 21.750,00 | -0,68 % | KRW 21.500,00 | KRW 21.850,00 | KRW 20.950,00 | 51,65K |
| 2026-08-18 | KRW 21.900,00 | -7,20 % | KRW 23.400,00 | KRW 23.600,00 | KRW 21.650,00 | 119,38K |
| 2026-08-14 | KRW 23.600,00 | 0,00 % | KRW 23.650,00 | KRW 24.300,00 | KRW 23.200,00 | 63,94K |
| 2026-08-13 | KRW 23.600,00 | -3,87 % | KRW 24.450,00 | KRW 24.550,00 | KRW 23.500,00 | 102,24K |
| 2026-08-12 | KRW 24.550,00 | -3,35 % | KRW 25.150,00 | KRW 25.200,00 | KRW 24.400,00 | 48,42K |
| 2026-08-11 | KRW 25.400,00 | 0,00 % | KRW 24.900,00 | KRW 25.600,00 | KRW 24.650,00 | 73,41K |
| 2026-08-10 | KRW 25.400,00 | +0,79 % | KRW 25.200,00 | KRW 25.600,00 | KRW 24.350,00 | 65,42K |
| 2026-08-07 | KRW 25.200,00 | +2,86 % | KRW 24.300,00 | KRW 25.850,00 | KRW 24.300,00 | 115,63K |
| 2026-08-06 | KRW 24.500,00 | +10,36 % | KRW 22.200,00 | KRW 24.800,00 | KRW 21.950,00 | 154,52K |
| 2026-08-05 | KRW 22.200,00 | -2,84 % | KRW 22.650,00 | KRW 23.200,00 | KRW 22.000,00 | 74,61K |
| 2026-08-04 | KRW 22.850,00 | +6,78 % | KRW 21.650,00 | KRW 23.400,00 | KRW 21.650,00 | 85,93K |
| 2026-08-03 | KRW 21.400,00 | -0,93 % | KRW 21.250,00 | KRW 22.250,00 | KRW 20.650,00 | 58,70K |
| 2026-07-31 | KRW 21.600,00 | +2,61 % | KRW 21.550,00 | KRW 21.800,00 | KRW 20.550,00 | 46,81K |
| 2026-07-30 | KRW 21.050,00 | +2,68 % | KRW 20.150,00 | KRW 21.700,00 | KRW 20.150,00 | 83,20K |
| 2026-07-29 | KRW 20.500,00 | -2,15 % | KRW 21.000,00 | KRW 21.300,00 | KRW 19.000,00 | 111,44K |
| 2026-07-28 | KRW 20.950,00 | -3,23 % | KRW 21.200,00 | KRW 21.550,00 | KRW 20.400,00 | 43,57K |
| 2026-07-27 | KRW 21.650,00 | +5,35 % | KRW 21.150,00 | KRW 22.000,00 | KRW 20.700,00 | 63,15K |
| 2026-07-24 | KRW 20.550,00 | -1,20 % | KRW 20.350,00 | KRW 21.000,00 | KRW 20.300,00 | 33,34K |
| 2026-07-23 | KRW 20.800,00 | +5,58 % | KRW 20.000,00 | KRW 20.800,00 | KRW 19.840,00 | 52,05K |
| 2026-07-22 | KRW 19.700,00 | -0,05 % | KRW 19.820,00 | KRW 20.300,00 | KRW 19.690,00 | 49,64K |
| 2026-07-21 | KRW 19.710,00 | -0,95 % | KRW 19.710,00 | KRW 19.970,00 | KRW 19.540,00 | 50,78K |
| 2026-07-20 | KRW 19.900,00 | -2,45 % | KRW 20.200,00 | KRW 20.350,00 | KRW 19.800,00 | 37,28K |
| 2026-07-16 | KRW 20.400,00 | +0,99 % | KRW 20.200,00 | KRW 20.650,00 | KRW 19.930,00 | 41,19K |
| 2026-07-15 | KRW 20.200,00 | -0,25 % | KRW 20.300,00 | KRW 20.900,00 | KRW 20.000,00 | 48,32K |
| 2026-07-14 | KRW 20.250,00 | -3,11 % | KRW 21.300,00 | KRW 21.300,00 | KRW 20.000,00 | 52,56K |
| 2026-07-13 | KRW 20.900,00 | -6,70 % | KRW 22.350,00 | KRW 22.750,00 | KRW 20.900,00 | 73,69K |
| 2026-07-10 | KRW 22.400,00 | +2,52 % | KRW 21.900,00 | KRW 22.750,00 | KRW 21.650,00 | 70,81K |
| 2026-07-09 | KRW 21.850,00 | -1,80 % | KRW 22.000,00 | KRW 23.700,00 | KRW 21.250,00 | 209,35K |
| 2026-07-08 | KRW 22.250,00 | -3,68 % | KRW 22.650,00 | KRW 23.000,00 | KRW 21.500,00 | 61,80K |
| 2026-07-07 | KRW 23.100,00 | +5,72 % | KRW 21.900,00 | KRW 23.750,00 | KRW 21.550,00 | 76,49K |
| 2026-07-06 | KRW 21.850,00 | +0,23 % | KRW 21.900,00 | KRW 22.150,00 | KRW 21.550,00 | 44,84K |
| 2026-07-03 | KRW 21.800,00 | +1,16 % | KRW 21.700,00 | KRW 22.200,00 | KRW 21.050,00 | 72,12K |
| 2026-07-02 | KRW 21.550,00 | +0,94 % | KRW 21.450,00 | KRW 22.450,00 | KRW 21.300,00 | 48,09K |
| 2026-07-01 | KRW 21.350,00 | +0,23 % | KRW 21.100,00 | KRW 22.100,00 | KRW 21.100,00 | 53,85K |
| 2026-06-30 | KRW 21.300,00 | -2,96 % | KRW 21.750,00 | KRW 22.550,00 | KRW 21.050,00 | 74,29K |
| 2026-06-29 | KRW 21.950,00 | +11,08 % | KRW 19.610,00 | KRW 22.250,00 | KRW 19.610,00 | 99,25K |
| 2026-06-26 | KRW 19.760,00 | -3,14 % | KRW 20.200,00 | KRW 20.600,00 | KRW 19.650,00 | 91,04K |
| 2026-06-25 | KRW 20.400,00 | -3,55 % | KRW 21.000,00 | KRW 21.400,00 | KRW 20.350,00 | 70,52K |
| 2026-06-24 | KRW 21.150,00 | -0,24 % | KRW 21.000,00 | KRW 21.400,00 | KRW 20.650,00 | 74,70K |
| 2026-06-23 | KRW 21.200,00 | -4,93 % | KRW 21.900,00 | KRW 22.400,00 | KRW 21.150,00 | 83,68K |
| 2026-06-22 | KRW 22.300,00 | -4,70 % | KRW 22.900,00 | KRW 23.750,00 | KRW 22.100,00 | 76,54K |
| 2026-06-19 | KRW 23.400,00 | -2,70 % | KRW 23.950,00 | KRW 24.000,00 | KRW 22.950,00 | 78,16K |
| 2026-06-18 | KRW 24.050,00 | -3,99 % | KRW 25.100,00 | KRW 25.200,00 | KRW 23.900,00 | 51,08K |
| 2026-06-17 | KRW 25.050,00 | +0,60 % | KRW 25.150,00 | KRW 25.350,00 | KRW 24.000,00 | 50,30K |
| 2026-06-16 | KRW 24.900,00 | -2,16 % | KRW 25.400,00 | KRW 25.550,00 | KRW 24.750,00 | 52,13K |
| 2026-06-15 | KRW 25.450,00 | +0,99 % | KRW 25.300,00 | KRW 25.800,00 | KRW 25.100,00 | 46,67K |
| 2026-06-12 | KRW 25.200,00 | +1,61 % | KRW 25.200,00 | KRW 25.750,00 | KRW 24.650,00 | 90,77K |
| 2026-06-11 | KRW 24.800,00 | +4,20 % | KRW 23.300,00 | KRW 24.800,00 | KRW 22.900,00 | 186,48K |
| 2026-06-10 | KRW 23.800,00 | +0,21 % | KRW 23.500,00 | KRW 24.650,00 | KRW 23.300,00 | 91,22K |
| 2026-06-09 | KRW 23.750,00 | +0,64 % | KRW 23.600,00 | KRW 24.950,00 | KRW 23.600,00 | 105,84K |
| 2026-06-08 | KRW 23.600,00 | -5,98 % | KRW 24.450,00 | KRW 24.850,00 | KRW 23.450,00 | 92,98K |
| 2026-06-05 | KRW 25.100,00 | -2,52 % | KRW 25.800,00 | KRW 26.050,00 | KRW 25.000,00 | 81,14K |
| 2026-06-04 | KRW 25.750,00 | -0,19 % | KRW 26.050,00 | KRW 26.300,00 | KRW 24.900,00 | 56,95K |
| 2026-06-02 | KRW 25.800,00 | -0,19 % | KRW 25.200,00 | KRW 25.950,00 | KRW 24.850,00 | 124,80K |
| 2026-06-01 | KRW 25.850,00 | -2,27 % | KRW 26.150,00 | KRW 26.550,00 | KRW 25.200,00 | 126,36K |
| 2026-05-29 | KRW 26.450,00 | +0,38 % | KRW 26.350,00 | KRW 27.150,00 | KRW 24.600,00 | 129,27K |
| 2026-05-28 | KRW 26.350,00 | -2,23 % | KRW 27.050,00 | KRW 27.200,00 | KRW 25.700,00 | 79,85K |
| 2026-05-27 | KRW 26.950,00 | -2,18 % | KRW 27.550,00 | KRW 27.700,00 | KRW 26.700,00 | 98,72K |
| 2026-05-26 | KRW 27.550,00 | -1,43 % | KRW 28.500,00 | KRW 28.700,00 | KRW 27.200,00 | 86,17K |
| 2026-05-22 | KRW 27.950,00 | +3,33 % | KRW 27.400,00 | KRW 28.900,00 | KRW 27.400,00 | 123,54K |
| 2026-05-21 | KRW 27.050,00 | -2,70 % | KRW 28.200,00 | KRW 28.500,00 | KRW 27.050,00 | 118,70K |