SV INVESTMENT Corp. 289080
KRX · Südkorea · Finanzen
KRW 2.760,00-40,00 (-1,43 %)
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 2.745,00 | -1,96 % | KRW 2.800,00 | KRW 2.845,00 | KRW 2.725,00 | 590,70K |
| 2026-10-01 | KRW 2.800,00 | +6,26 % | KRW 2.645,00 | KRW 2.815,00 | KRW 2.605,00 | 862,46K |
| 2026-09-30 | KRW 2.635,00 | -0,94 % | KRW 2.670,00 | KRW 2.725,00 | KRW 2.630,00 | 466,78K |
| 2026-09-29 | KRW 2.660,00 | -3,10 % | KRW 2.745,00 | KRW 2.745,00 | KRW 2.620,00 | 612,91K |
| 2026-09-28 | KRW 2.745,00 | +0,73 % | KRW 2.725,00 | KRW 2.825,00 | KRW 2.715,00 | 826,27K |
| 2026-09-23 | KRW 2.725,00 | +2,06 % | KRW 2.705,00 | KRW 2.745,00 | KRW 2.655,00 | 546,41K |
| 2026-09-22 | KRW 2.670,00 | -0,74 % | KRW 2.690,00 | KRW 2.820,00 | KRW 2.660,00 | 1,32M |
| 2026-09-21 | KRW 2.690,00 | -0,37 % | KRW 2.750,00 | KRW 2.830,00 | KRW 2.680,00 | 1,78M |
| 2026-09-18 | KRW 2.700,00 | +1,69 % | KRW 2.650,00 | KRW 2.850,00 | KRW 2.625,00 | 2,51M |
| 2026-09-17 | KRW 2.655,00 | +5,57 % | KRW 2.515,00 | KRW 2.910,00 | KRW 2.495,00 | 12,09M |
| 2026-09-16 | KRW 2.515,00 | -0,79 % | KRW 2.535,00 | KRW 2.555,00 | KRW 2.440,00 | 684,89K |
| 2026-09-15 | KRW 2.535,00 | -0,98 % | KRW 2.560,00 | KRW 2.600,00 | KRW 2.515,00 | 603,65K |
| 2026-09-14 | KRW 2.560,00 | -1,73 % | KRW 2.565,00 | KRW 2.625,00 | KRW 2.530,00 | 1,08M |
| 2026-09-11 | KRW 2.605,00 | -2,07 % | KRW 2.600,00 | KRW 2.700,00 | KRW 2.585,00 | 1,52M |
| 2026-09-10 | KRW 2.660,00 | +0,95 % | KRW 2.590,00 | KRW 2.700,00 | KRW 2.560,00 | 1,57M |
| 2026-09-09 | KRW 2.635,00 | +4,98 % | KRW 2.490,00 | KRW 2.730,00 | KRW 2.450,00 | 3,80M |
| 2026-09-08 | KRW 2.510,00 | +6,81 % | KRW 2.440,00 | KRW 2.790,00 | KRW 2.405,00 | 11,75M |
| 2026-09-07 | KRW 2.350,00 | +2,40 % | KRW 2.325,00 | KRW 2.445,00 | KRW 2.315,00 | 798,83K |
| 2026-09-04 | KRW 2.295,00 | +1,55 % | KRW 2.305,00 | KRW 2.325,00 | KRW 2.260,00 | 476,97K |
| 2026-09-03 | KRW 2.260,00 | -2,16 % | KRW 2.345,00 | KRW 2.365,00 | KRW 2.225,00 | 665,90K |
| 2026-09-02 | KRW 2.310,00 | +1,99 % | KRW 2.235,00 | KRW 2.340,00 | KRW 2.200,00 | 690,24K |
| 2026-09-01 | KRW 2.265,00 | -2,37 % | KRW 2.350,00 | KRW 2.350,00 | KRW 2.255,00 | 600,71K |
| 2026-08-31 | KRW 2.320,00 | -5,69 % | KRW 2.420,00 | KRW 2.420,00 | KRW 2.280,00 | 1,29M |
| 2026-08-28 | KRW 2.460,00 | -2,19 % | KRW 2.595,00 | KRW 2.595,00 | KRW 2.450,00 | 1,46M |
| 2026-08-27 | KRW 2.515,00 | +3,50 % | KRW 2.450,00 | KRW 2.840,00 | KRW 2.410,00 | 13,46M |
| 2026-08-26 | KRW 2.430,00 | -2,21 % | KRW 2.450,00 | KRW 2.560,00 | KRW 2.360,00 | 2,12M |
| 2026-08-25 | KRW 2.485,00 | -5,33 % | KRW 2.500,00 | KRW 2.600,00 | KRW 2.320,00 | 7,66M |
| 2026-08-24 | KRW 2.625,00 | +29,95 % | KRW 2.625,00 | KRW 2.625,00 | KRW 2.625,00 | 1,06M |
| 2026-08-21 | KRW 2.020,00 | -4,27 % | KRW 2.130,00 | KRW 2.130,00 | KRW 2.000,00 | 456,04K |
| 2026-08-20 | KRW 2.110,00 | +1,44 % | KRW 2.145,00 | KRW 2.180,00 | KRW 2.080,00 | 223,17K |
| 2026-08-19 | KRW 2.080,00 | -2,80 % | KRW 2.085,00 | KRW 2.190,00 | KRW 1.940,00 | 537,42K |
| 2026-08-18 | KRW 2.140,00 | -2,28 % | KRW 2.200,00 | KRW 2.270,00 | KRW 2.130,00 | 491,69K |
| 2026-08-14 | KRW 2.190,00 | -1,35 % | KRW 2.250,00 | KRW 2.250,00 | KRW 2.130,00 | 668,25K |
| 2026-08-13 | KRW 2.220,00 | +3,50 % | KRW 2.185,00 | KRW 2.560,00 | KRW 2.150,00 | 8,73M |
| 2026-08-12 | KRW 2.145,00 | -0,23 % | KRW 2.150,00 | KRW 2.190,00 | KRW 2.090,00 | 259,24K |
| 2026-08-11 | KRW 2.150,00 | +1,65 % | KRW 2.080,00 | KRW 2.205,00 | KRW 2.060,00 | 217,46K |
| 2026-08-10 | KRW 2.115,00 | +8,68 % | KRW 1.949,00 | KRW 2.135,00 | KRW 1.931,00 | 499,68K |
| 2026-08-07 | KRW 1.946,00 | +0,52 % | KRW 1.964,00 | KRW 1.980,00 | KRW 1.886,00 | 202,87K |
| 2026-08-06 | KRW 1.936,00 | -0,26 % | KRW 1.877,00 | KRW 1.966,00 | KRW 1.863,00 | 207,85K |
| 2026-08-05 | KRW 1.941,00 | +3,19 % | KRW 1.890,00 | KRW 1.969,00 | KRW 1.885,00 | 219,63K |
| 2026-08-04 | KRW 1.881,00 | +3,13 % | KRW 1.824,00 | KRW 1.920,00 | KRW 1.824,00 | 218,51K |
| 2026-08-03 | KRW 1.824,00 | +3,81 % | KRW 1.754,00 | KRW 1.889,00 | KRW 1.725,00 | 307,12K |
| 2026-07-31 | KRW 1.757,00 | +15,21 % | KRW 1.571,00 | KRW 1.758,00 | KRW 1.571,00 | 379,62K |
| 2026-07-30 | KRW 1.525,00 | +0,53 % | KRW 1.439,00 | KRW 1.585,00 | KRW 1.439,00 | 279,85K |
| 2026-07-29 | KRW 1.517,00 | -10,66 % | KRW 1.676,00 | KRW 1.745,00 | KRW 1.490,00 | 641,46K |
| 2026-07-28 | KRW 1.698,00 | -5,72 % | KRW 1.745,00 | KRW 1.747,00 | KRW 1.656,00 | 295,55K |
| 2026-07-27 | KRW 1.801,00 | +0,22 % | KRW 1.850,00 | KRW 1.865,00 | KRW 1.785,00 | 173,96K |
| 2026-07-24 | KRW 1.797,00 | -3,39 % | KRW 1.854,00 | KRW 1.854,00 | KRW 1.772,00 | 148,24K |
| 2026-07-23 | KRW 1.860,00 | +4,20 % | KRW 1.790,00 | KRW 1.860,00 | KRW 1.790,00 | 127,82K |
| 2026-07-22 | KRW 1.785,00 | +0,17 % | KRW 1.810,00 | KRW 1.869,00 | KRW 1.783,00 | 301,52K |
| 2026-07-21 | KRW 1.782,00 | +3,18 % | KRW 1.714,00 | KRW 1.788,00 | KRW 1.650,00 | 239,20K |
| 2026-07-20 | KRW 1.727,00 | -4,43 % | KRW 1.750,00 | KRW 1.800,00 | KRW 1.689,00 | 288,33K |
| 2026-07-16 | KRW 1.807,00 | -3,37 % | KRW 1.849,00 | KRW 1.869,00 | KRW 1.770,00 | 202,27K |
| 2026-07-15 | KRW 1.870,00 | +6,80 % | KRW 1.765,00 | KRW 1.878,00 | KRW 1.765,00 | 313,22K |
| 2026-07-14 | KRW 1.751,00 | -1,07 % | KRW 1.766,00 | KRW 1.768,00 | KRW 1.640,00 | 479,27K |
| 2026-07-13 | KRW 1.770,00 | -5,65 % | KRW 1.890,00 | KRW 1.983,00 | KRW 1.763,00 | 395,61K |
| 2026-07-10 | KRW 1.876,00 | +7,51 % | KRW 1.733,00 | KRW 1.905,00 | KRW 1.733,00 | 311,48K |
| 2026-07-09 | KRW 1.745,00 | +1,75 % | KRW 1.715,00 | KRW 1.797,00 | KRW 1.700,00 | 286,59K |
| 2026-07-08 | KRW 1.715,00 | -6,28 % | KRW 1.789,00 | KRW 1.828,00 | KRW 1.700,00 | 451,05K |
| 2026-07-07 | KRW 1.830,00 | -4,39 % | KRW 1.910,00 | KRW 1.936,00 | KRW 1.800,00 | 279,70K |
| 2026-07-06 | KRW 1.914,00 | -2,55 % | KRW 1.960,00 | KRW 2.040,00 | KRW 1.868,00 | 299,94K |
| 2026-07-03 | KRW 1.964,00 | +4,25 % | KRW 1.884,00 | KRW 1.967,00 | KRW 1.816,00 | 302,30K |
| 2026-07-02 | KRW 1.884,00 | -8,77 % | KRW 2.005,00 | KRW 2.010,00 | KRW 1.883,00 | 408,37K |
| 2026-07-01 | KRW 2.065,00 | +2,48 % | KRW 2.015,00 | KRW 2.130,00 | KRW 1.995,00 | 329,01K |
| 2026-06-30 | KRW 2.015,00 | -2,18 % | KRW 2.055,00 | KRW 2.275,00 | KRW 1.973,00 | 969,20K |
| 2026-06-29 | KRW 2.060,00 | +9,17 % | KRW 1.870,00 | KRW 2.095,00 | KRW 1.870,00 | 373,96K |
| 2026-06-26 | KRW 1.887,00 | -6,12 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.839,00 | 684,66K |
| 2026-06-25 | KRW 2.010,00 | +1,46 % | KRW 1.982,00 | KRW 2.050,00 | KRW 1.922,00 | 375,24K |
| 2026-06-24 | KRW 1.981,00 | +0,61 % | KRW 1.917,00 | KRW 2.070,00 | KRW 1.891,00 | 912,86K |
| 2026-06-23 | KRW 1.969,00 | -7,56 % | KRW 2.100,00 | KRW 2.165,00 | KRW 1.963,00 | 755,92K |
| 2026-06-22 | KRW 2.130,00 | -3,18 % | KRW 2.120,00 | KRW 2.255,00 | KRW 2.050,00 | 458,18K |
| 2026-06-19 | KRW 2.200,00 | -4,76 % | KRW 2.315,00 | KRW 2.345,00 | KRW 2.115,00 | 712,43K |
| 2026-06-18 | KRW 2.310,00 | -4,94 % | KRW 2.430,00 | KRW 2.430,00 | KRW 2.300,00 | 414,77K |
| 2026-06-17 | KRW 2.430,00 | -2,99 % | KRW 2.480,00 | KRW 2.505,00 | KRW 2.410,00 | 277,09K |
| 2026-06-16 | KRW 2.505,00 | +4,59 % | KRW 2.430,00 | KRW 2.510,00 | KRW 2.365,00 | 459,00K |
| 2026-06-15 | KRW 2.395,00 | +0,21 % | KRW 2.415,00 | KRW 2.495,00 | KRW 2.330,00 | 434,47K |
| 2026-06-12 | KRW 2.390,00 | +1,06 % | KRW 2.420,00 | KRW 2.550,00 | KRW 2.365,00 | 547,98K |
| 2026-06-11 | KRW 2.365,00 | +1,28 % | KRW 2.300,00 | KRW 2.370,00 | KRW 2.250,00 | 419,10K |
| 2026-06-10 | KRW 2.335,00 | -3,71 % | KRW 2.425,00 | KRW 2.430,00 | KRW 2.235,00 | 100 |
| 2026-06-09 | KRW 2.425,00 | +7,06 % | KRW 2.265,00 | KRW 2.480,00 | KRW 2.265,00 | 525,42K |
| 2026-06-08 | KRW 2.265,00 | -7,17 % | KRW 2.295,00 | KRW 2.355,00 | KRW 2.195,00 | 869,41K |
| 2026-06-05 | KRW 2.440,00 | -5,06 % | KRW 2.635,00 | KRW 2.635,00 | KRW 2.405,00 | 720,62K |
| 2026-06-04 | KRW 2.570,00 | -4,10 % | KRW 2.730,00 | KRW 2.765,00 | KRW 2.545,00 | 651,94K |
| 2026-06-02 | KRW 2.680,00 | +1,13 % | KRW 2.635,00 | KRW 2.890,00 | KRW 2.470,00 | 1,84M |
| 2026-06-01 | KRW 2.650,00 | -0,75 % | KRW 2.655,00 | KRW 2.850,00 | KRW 2.395,00 | 1,83M |
| 2026-05-29 | KRW 2.670,00 | -1,29 % | KRW 2.815,00 | KRW 2.990,00 | KRW 2.620,00 | 2,52M |
| 2026-05-28 | KRW 2.705,00 | -14,80 % | KRW 3.175,00 | KRW 3.175,00 | KRW 2.625,00 | 3,18M |
| 2026-05-27 | KRW 3.175,00 | -5,08 % | KRW 3.345,00 | KRW 3.400,00 | KRW 3.130,00 | 1,07M |
| 2026-05-26 | KRW 3.345,00 | -0,89 % | KRW 3.460,00 | KRW 3.600,00 | KRW 3.295,00 | 924,48K |
| 2026-05-22 | KRW 3.375,00 | +3,37 % | KRW 3.290,00 | KRW 3.410,00 | KRW 3.200,00 | 1,01M |