SILICON 2 Co.,Ltd. 257720
KRX · Südkorea · Einzelhandel
KRW 38.300,00+150,00 (+0,39 %)
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 38.300,00 | +0,39 % | KRW 38.350,00 | KRW 39.250,00 | KRW 37.250,00 | 631,91K |
| 2026-09-30 | KRW 38.150,00 | 0,00 % | KRW 38.900,00 | KRW 39.500,00 | KRW 38.050,00 | 470,61K |
| 2026-09-29 | KRW 38.150,00 | -1,42 % | KRW 38.900,00 | KRW 39.200,00 | KRW 37.650,00 | 502,07K |
| 2026-09-28 | KRW 38.700,00 | -0,13 % | KRW 39.200,00 | KRW 40.750,00 | KRW 38.450,00 | 599,65K |
| 2026-09-23 | KRW 38.750,00 | -2,64 % | KRW 39.900,00 | KRW 39.950,00 | KRW 38.650,00 | 625,20K |
| 2026-09-22 | KRW 39.800,00 | -3,05 % | KRW 41.200,00 | KRW 42.050,00 | KRW 39.750,00 | 859,67K |
| 2026-09-21 | KRW 41.050,00 | -1,20 % | KRW 41.250,00 | KRW 41.350,00 | KRW 40.500,00 | 691,85K |
| 2026-09-18 | KRW 41.550,00 | -0,95 % | KRW 42.350,00 | KRW 42.600,00 | KRW 41.000,00 | 743,50K |
| 2026-09-17 | KRW 41.950,00 | -1,87 % | KRW 42.950,00 | KRW 43.650,00 | KRW 41.850,00 | 511,34K |
| 2026-09-16 | KRW 42.750,00 | -2,06 % | KRW 43.650,00 | KRW 45.150,00 | KRW 42.700,00 | 626,00K |
| 2026-09-15 | KRW 43.650,00 | -2,68 % | KRW 45.200,00 | KRW 45.550,00 | KRW 43.250,00 | 679,07K |
| 2026-09-14 | KRW 44.850,00 | +3,10 % | KRW 44.300,00 | KRW 46.050,00 | KRW 43.250,00 | 1,53M |
| 2026-09-11 | KRW 43.500,00 | -0,11 % | KRW 42.600,00 | KRW 44.100,00 | KRW 42.600,00 | 781,20K |
| 2026-09-10 | KRW 43.550,00 | -2,35 % | KRW 44.900,00 | KRW 44.900,00 | KRW 42.350,00 | 898,04K |
| 2026-09-09 | KRW 44.600,00 | -3,57 % | KRW 45.850,00 | KRW 46.200,00 | KRW 44.350,00 | 1,04M |
| 2026-09-08 | KRW 46.250,00 | -1,91 % | KRW 47.350,00 | KRW 47.700,00 | KRW 45.850,00 | 780,02K |
| 2026-09-07 | KRW 47.150,00 | -1,77 % | KRW 48.050,00 | KRW 48.350,00 | KRW 46.525,00 | 965,76K |
| 2026-09-04 | KRW 48.000,00 | -1,03 % | KRW 48.800,00 | KRW 49.800,00 | KRW 47.500,00 | 747,72K |
| 2026-09-03 | KRW 48.500,00 | -4,72 % | KRW 50.400,00 | KRW 52.500,00 | KRW 48.000,00 | 1,17M |
| 2026-09-02 | KRW 50.900,00 | -1,93 % | KRW 50.400,00 | KRW 52.900,00 | KRW 50.300,00 | 870,21K |
| 2026-09-01 | KRW 51.900,00 | -4,24 % | KRW 54.000,00 | KRW 55.900,00 | KRW 51.400,00 | 1,25M |
| 2026-08-31 | KRW 54.200,00 | +1,69 % | KRW 53.100,00 | KRW 54.600,00 | KRW 51.900,00 | 1,09M |
| 2026-08-28 | KRW 53.300,00 | +8,44 % | KRW 49.200,00 | KRW 53.700,00 | KRW 49.150,00 | 2,14M |
| 2026-08-27 | KRW 49.150,00 | -5,12 % | KRW 48.250,00 | KRW 49.600,00 | KRW 46.700,00 | 8,06M |
| 2026-08-26 | KRW 51.800,00 | -0,19 % | KRW 51.400,00 | KRW 53.700,00 | KRW 50.100,00 | 944,45K |
| 2026-08-25 | KRW 51.900,00 | +4,95 % | KRW 49.400,00 | KRW 52.100,00 | KRW 48.100,00 | 1,59M |
| 2026-08-24 | KRW 49.450,00 | +3,78 % | KRW 47.000,00 | KRW 50.800,00 | KRW 46.400,00 | 1,62M |
| 2026-08-21 | KRW 47.650,00 | +3,70 % | KRW 45.900,00 | KRW 48.000,00 | KRW 45.850,00 | 1,49M |
| 2026-08-20 | KRW 45.950,00 | +1,43 % | KRW 44.700,00 | KRW 47.100,00 | KRW 44.400,00 | 1,29M |
| 2026-08-19 | KRW 45.300,00 | +1,80 % | KRW 45.200,00 | KRW 48.850,00 | KRW 43.700,00 | 3,66M |
| 2026-08-18 | KRW 44.500,00 | +3,85 % | KRW 43.000,00 | KRW 47.150,00 | KRW 40.950,00 | 2,78M |
| 2026-08-14 | KRW 42.850,00 | +5,02 % | KRW 41.800,00 | KRW 45.000,00 | KRW 41.550,00 | 2,55M |
| 2026-08-13 | KRW 40.800,00 | -9,83 % | KRW 44.300,00 | KRW 44.550,00 | KRW 40.200,00 | 2,63M |
| 2026-08-12 | KRW 45.250,00 | +12,98 % | KRW 42.100,00 | KRW 48.250,00 | KRW 40.650,00 | 5,37M |
| 2026-08-11 | KRW 40.050,00 | +4,30 % | KRW 38.900,00 | KRW 40.250,00 | KRW 37.000,00 | 890,86K |
| 2026-08-10 | KRW 38.400,00 | -2,29 % | KRW 39.050,00 | KRW 39.300,00 | KRW 37.350,00 | 472,25K |
| 2026-08-07 | KRW 39.300,00 | -0,13 % | KRW 39.000,00 | KRW 40.400,00 | KRW 37.100,00 | 700,63K |
| 2026-08-06 | KRW 39.350,00 | +6,06 % | KRW 37.500,00 | KRW 39.500,00 | KRW 37.100,00 | 653,81K |
| 2026-08-05 | KRW 37.100,00 | -0,67 % | KRW 37.000,00 | KRW 37.650,00 | KRW 36.550,00 | 453,12K |
| 2026-08-04 | KRW 37.350,00 | +8,26 % | KRW 35.050,00 | KRW 38.950,00 | KRW 34.950,00 | 1,10M |
| 2026-08-03 | KRW 34.500,00 | +1,62 % | KRW 34.000,00 | KRW 36.250,00 | KRW 33.500,00 | 396,82K |
| 2026-07-31 | KRW 33.950,00 | +2,72 % | KRW 33.450,00 | KRW 34.350,00 | KRW 32.550,00 | 575,79K |
| 2026-07-30 | KRW 33.050,00 | -4,48 % | KRW 33.900,00 | KRW 36.000,00 | KRW 32.950,00 | 764,20K |
| 2026-07-29 | KRW 34.600,00 | -5,21 % | KRW 37.200,00 | KRW 37.350,00 | KRW 33.050,00 | 841,34K |
| 2026-07-28 | KRW 36.500,00 | -4,95 % | KRW 37.700,00 | KRW 38.450,00 | KRW 36.100,00 | 458,36K |
| 2026-07-27 | KRW 38.400,00 | +8,94 % | KRW 36.450,00 | KRW 39.000,00 | KRW 35.700,00 | 677,41K |
| 2026-07-24 | KRW 35.250,00 | -3,16 % | KRW 35.950,00 | KRW 36.550,00 | KRW 35.200,00 | 209,28K |
| 2026-07-23 | KRW 36.400,00 | +4,00 % | KRW 35.300,00 | KRW 36.950,00 | KRW 34.750,00 | 477,23K |
| 2026-07-22 | KRW 35.000,00 | -1,82 % | KRW 35.650,00 | KRW 36.250,00 | KRW 34.650,00 | 443,07K |
| 2026-07-21 | KRW 35.650,00 | +3,48 % | KRW 34.500,00 | KRW 36.300,00 | KRW 33.250,00 | 487,22K |
| 2026-07-20 | KRW 34.450,00 | -4,44 % | KRW 35.400,00 | KRW 35.450,00 | KRW 33.750,00 | 322,12K |
| 2026-07-16 | KRW 36.050,00 | -1,23 % | KRW 36.600,00 | KRW 37.300,00 | KRW 35.400,00 | 338,42K |
| 2026-07-15 | KRW 36.500,00 | 0,00 % | KRW 36.400,00 | KRW 36.700,00 | KRW 35.100,00 | 584,57K |
| 2026-07-14 | KRW 36.500,00 | -4,82 % | KRW 38.300,00 | KRW 38.350,00 | KRW 35.850,00 | 476,25K |
| 2026-07-13 | KRW 38.350,00 | +1,99 % | KRW 38.800,00 | KRW 40.450,00 | KRW 38.000,00 | 680,95K |
| 2026-07-10 | KRW 37.600,00 | +5,77 % | KRW 36.250,00 | KRW 38.250,00 | KRW 35.600,00 | 685,70K |
| 2026-07-09 | KRW 35.550,00 | -1,25 % | KRW 36.300,00 | KRW 37.450,00 | KRW 35.100,00 | 491,78K |
| 2026-07-08 | KRW 36.000,00 | -6,49 % | KRW 38.050,00 | KRW 38.550,00 | KRW 35.350,00 | 607,92K |
| 2026-07-07 | KRW 38.500,00 | +3,22 % | KRW 37.250,00 | KRW 40.350,00 | KRW 36.400,00 | 1,09M |
| 2026-07-06 | KRW 37.300,00 | +3,32 % | KRW 37.050,00 | KRW 38.500,00 | KRW 36.300,00 | 1,01M |
| 2026-07-03 | KRW 36.100,00 | +3,29 % | KRW 35.450,00 | KRW 36.500,00 | KRW 34.000,00 | 772,69K |
| 2026-07-02 | KRW 34.950,00 | -1,69 % | KRW 35.200,00 | KRW 36.300,00 | KRW 34.650,00 | 778,81K |
| 2026-07-01 | KRW 35.550,00 | +12,32 % | KRW 31.950,00 | KRW 36.000,00 | KRW 31.700,00 | 613,54K |
| 2026-06-30 | KRW 31.650,00 | -3,06 % | KRW 32.450,00 | KRW 33.050,00 | KRW 31.650,00 | 230,41K |
| 2026-06-29 | KRW 32.650,00 | +7,40 % | KRW 30.100,00 | KRW 32.850,00 | KRW 29.850,00 | 713,81K |
| 2026-06-26 | KRW 30.400,00 | -5,44 % | KRW 31.850,00 | KRW 31.950,00 | KRW 29.850,00 | 774,53K |
| 2026-06-25 | KRW 32.150,00 | -4,32 % | KRW 33.500,00 | KRW 34.700,00 | KRW 31.600,00 | 606,20K |
| 2026-06-24 | KRW 33.600,00 | -1,18 % | KRW 34.000,00 | KRW 35.300,00 | KRW 33.050,00 | 280,96K |
| 2026-06-23 | KRW 34.000,00 | -2,02 % | KRW 34.500,00 | KRW 36.350,00 | KRW 33.650,00 | 604,74K |
| 2026-06-22 | KRW 34.700,00 | +4,52 % | KRW 32.800,00 | KRW 34.950,00 | KRW 32.700,00 | 384,32K |
| 2026-06-19 | KRW 33.200,00 | -1,78 % | KRW 33.850,00 | KRW 34.700,00 | KRW 32.200,00 | 677,61K |
| 2026-06-18 | KRW 33.800,00 | -3,57 % | KRW 35.100,00 | KRW 35.200,00 | KRW 33.500,00 | 381,83K |
| 2026-06-17 | KRW 35.050,00 | 0,00 % | KRW 35.750,00 | KRW 36.000,00 | KRW 34.900,00 | 374,48K |
| 2026-06-16 | KRW 35.050,00 | -2,09 % | KRW 36.000,00 | KRW 37.000,00 | KRW 34.950,00 | 315,84K |
| 2026-06-15 | KRW 35.800,00 | +3,32 % | KRW 35.350,00 | KRW 36.300,00 | KRW 35.150,00 | 263,96K |
| 2026-06-12 | KRW 34.650,00 | -2,12 % | KRW 36.150,00 | KRW 36.650,00 | KRW 34.600,00 | 465,01K |
| 2026-06-11 | KRW 35.400,00 | +2,61 % | KRW 34.050,00 | KRW 35.400,00 | KRW 33.200,00 | 496,11K |
| 2026-06-10 | KRW 34.500,00 | +3,60 % | KRW 32.800,00 | KRW 35.050,00 | KRW 32.550,00 | 686,07K |
| 2026-06-09 | KRW 33.300,00 | +0,91 % | KRW 33.000,00 | KRW 34.200,00 | KRW 32.700,00 | 651,07K |
| 2026-06-08 | KRW 33.000,00 | -3,23 % | KRW 32.100,00 | KRW 33.900,00 | KRW 31.550,00 | 516,72K |
| 2026-06-05 | KRW 34.100,00 | -5,80 % | KRW 36.800,00 | KRW 36.850,00 | KRW 34.100,00 | 702,94K |
| 2026-06-04 | KRW 36.200,00 | +1,97 % | KRW 36.000,00 | KRW 37.100,00 | KRW 34.750,00 | 570,81K |
| 2026-06-02 | KRW 35.500,00 | -0,70 % | KRW 35.850,00 | KRW 36.650,00 | KRW 34.450,00 | 643,75K |
| 2026-06-01 | KRW 35.750,00 | -1,11 % | KRW 35.900,00 | KRW 37.500,00 | KRW 35.500,00 | 633,14K |
| 2026-05-29 | KRW 36.150,00 | -2,43 % | KRW 36.800,00 | KRW 37.250,00 | KRW 35.400,00 | 545,12K |
| 2026-05-28 | KRW 37.050,00 | -0,54 % | KRW 37.650,00 | KRW 37.900,00 | KRW 35.550,00 | 627,05K |
| 2026-05-27 | KRW 37.250,00 | -2,10 % | KRW 37.700,00 | KRW 39.500,00 | KRW 37.000,00 | 871,64K |
| 2026-05-26 | KRW 38.050,00 | -1,93 % | KRW 39.050,00 | KRW 39.300,00 | KRW 37.400,00 | 837,37K |
| 2026-05-22 | KRW 38.800,00 | +3,33 % | KRW 38.000,00 | KRW 39.700,00 | KRW 37.750,00 | 932,34K |
| 2026-05-21 | KRW 37.550,00 | -0,92 % | KRW 38.250,00 | KRW 38.700,00 | KRW 37.200,00 | 783,88K |