Xi S&D Inc. 317400
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 9.650,00-160,00 (-1,63 %)
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 9.650,00 | -1,63 % | KRW 9.840,00 | KRW 10.070,00 | KRW 9.400,00 | 612,03K |
| 2026-09-30 | KRW 9.810,00 | +1,98 % | KRW 9.750,00 | KRW 10.010,00 | KRW 9.620,00 | 538,40K |
| 2026-09-29 | KRW 9.620,00 | -1,13 % | KRW 9.760,00 | KRW 9.800,00 | KRW 9.170,00 | 910,45K |
| 2026-09-28 | KRW 9.730,00 | -0,51 % | KRW 9.890,00 | KRW 10.330,00 | KRW 9.630,00 | 598,82K |
| 2026-09-23 | KRW 9.780,00 | -2,88 % | KRW 10.030,00 | KRW 10.170,00 | KRW 9.570,00 | 785,77K |
| 2026-09-22 | KRW 10.070,00 | +2,86 % | KRW 9.800,00 | KRW 10.290,00 | KRW 9.680,00 | 749,86K |
| 2026-09-21 | KRW 9.790,00 | -1,71 % | KRW 9.870,00 | KRW 9.930,00 | KRW 9.510,00 | 798,52K |
| 2026-09-18 | KRW 9.960,00 | -0,40 % | KRW 10.110,00 | KRW 10.700,00 | KRW 9.930,00 | 746,67K |
| 2026-09-17 | KRW 10.000,00 | -2,34 % | KRW 10.360,00 | KRW 10.520,00 | KRW 9.820,00 | 1,06M |
| 2026-09-16 | KRW 10.240,00 | -8,08 % | KRW 11.130,00 | KRW 11.130,00 | KRW 10.200,00 | 860,86K |
| 2026-09-15 | KRW 11.140,00 | +1,46 % | KRW 10.930,00 | KRW 11.470,00 | KRW 10.720,00 | 710,40K |
| 2026-09-14 | KRW 10.980,00 | -3,09 % | KRW 11.120,00 | KRW 11.550,00 | KRW 10.700,00 | 1,24M |
| 2026-09-11 | KRW 11.330,00 | +13,30 % | KRW 9.890,00 | KRW 11.550,00 | KRW 9.810,00 | 1,86M |
| 2026-09-10 | KRW 10.000,00 | -0,10 % | KRW 10.000,00 | KRW 10.260,00 | KRW 9.300,00 | 1,16M |
| 2026-09-09 | KRW 10.010,00 | -7,31 % | KRW 10.700,00 | KRW 10.940,00 | KRW 9.730,00 | 2,37M |
| 2026-09-08 | KRW 10.800,00 | +1,69 % | KRW 10.640,00 | KRW 11.480,00 | KRW 10.510,00 | 1,11M |
| 2026-09-07 | KRW 10.620,00 | -5,43 % | KRW 11.230,00 | KRW 11.270,00 | KRW 10.510,00 | 893,48K |
| 2026-09-04 | KRW 11.230,00 | -0,09 % | KRW 11.300,00 | KRW 11.860,00 | KRW 11.000,00 | 799,27K |
| 2026-09-03 | KRW 11.240,00 | +10,74 % | KRW 10.030,00 | KRW 11.460,00 | KRW 10.030,00 | 1,53M |
| 2026-09-02 | KRW 10.150,00 | -6,28 % | KRW 10.730,00 | KRW 10.830,00 | KRW 9.660,00 | 2,03M |
| 2026-09-01 | KRW 10.830,00 | -6,40 % | KRW 11.570,00 | KRW 11.920,00 | KRW 10.660,00 | 1,14M |
| 2026-08-31 | KRW 11.570,00 | +2,84 % | KRW 11.250,00 | KRW 11.710,00 | KRW 10.890,00 | 943,92K |
| 2026-08-28 | KRW 11.250,00 | +1,99 % | KRW 10.910,00 | KRW 11.500,00 | KRW 10.610,00 | 944,82K |
| 2026-08-27 | KRW 11.030,00 | +0,73 % | KRW 10.950,00 | KRW 11.560,00 | KRW 10.510,00 | 1,12M |
| 2026-08-26 | KRW 10.950,00 | +7,88 % | KRW 10.310,00 | KRW 10.990,00 | KRW 10.000,00 | 1,27M |
| 2026-08-25 | KRW 10.150,00 | -1,17 % | KRW 10.270,00 | KRW 10.500,00 | KRW 9.610,00 | 1,11M |
| 2026-08-24 | KRW 10.270,00 | +2,50 % | KRW 10.060,00 | KRW 10.880,00 | KRW 9.660,00 | 1,34M |
| 2026-08-21 | KRW 10.020,00 | -1,38 % | KRW 9.960,00 | KRW 10.300,00 | KRW 9.150,00 | 2,31M |
| 2026-08-20 | KRW 10.160,00 | -6,79 % | KRW 10.600,00 | KRW 11.000,00 | KRW 9.920,00 | 1,68M |
| 2026-08-19 | KRW 10.900,00 | +7,92 % | KRW 9.790,00 | KRW 11.080,00 | KRW 9.480,00 | 2,43M |
| 2026-08-18 | KRW 10.100,00 | +0,70 % | KRW 9.840,00 | KRW 10.950,00 | KRW 9.760,00 | 2,22M |
| 2026-08-14 | KRW 10.030,00 | +5,69 % | KRW 9.450,00 | KRW 10.390,00 | KRW 9.140,00 | 2,20M |
| 2026-08-13 | KRW 9.490,00 | +8,21 % | KRW 8.770,00 | KRW 9.670,00 | KRW 8.510,00 | 2,60M |
| 2026-08-12 | KRW 8.770,00 | +4,03 % | KRW 8.460,00 | KRW 9.260,00 | KRW 8.320,00 | 1,79M |
| 2026-08-11 | KRW 8.430,00 | -3,66 % | KRW 8.750,00 | KRW 9.160,00 | KRW 8.230,00 | 1,41M |
| 2026-08-10 | KRW 8.750,00 | +5,17 % | KRW 8.080,00 | KRW 9.140,00 | KRW 8.000,00 | 2,36M |
| 2026-08-07 | KRW 8.320,00 | +2,21 % | KRW 8.210,00 | KRW 9.050,00 | KRW 8.020,00 | 3,17M |
| 2026-08-06 | KRW 8.140,00 | +8,10 % | KRW 7.410,00 | KRW 8.700,00 | KRW 7.330,00 | 3,04M |
| 2026-08-05 | KRW 7.530,00 | -1,83 % | KRW 7.670,00 | KRW 8.710,00 | KRW 7.340,00 | 1,80M |
| 2026-08-04 | KRW 7.670,00 | +14,99 % | KRW 6.920,00 | KRW 7.990,00 | KRW 6.720,00 | 1,95M |
| 2026-08-03 | KRW 6.670,00 | +4,22 % | KRW 6.360,00 | KRW 6.970,00 | KRW 6.150,00 | 846,47K |
| 2026-07-31 | KRW 6.400,00 | +14,90 % | KRW 5.950,00 | KRW 6.510,00 | KRW 5.700,00 | 850,60K |
| 2026-07-30 | KRW 5.570,00 | +1,64 % | KRW 5.360,00 | KRW 5.950,00 | KRW 5.330,00 | 753,55K |
| 2026-07-29 | KRW 5.480,00 | -7,74 % | KRW 5.970,00 | KRW 6.000,00 | KRW 4.965,00 | 1,76M |
| 2026-07-28 | KRW 5.940,00 | -15,74 % | KRW 6.760,00 | KRW 7.000,00 | KRW 5.520,00 | 1,92M |
| 2026-07-27 | KRW 7.050,00 | -6,75 % | KRW 7.780,00 | KRW 8.160,00 | KRW 6.750,00 | 1,31M |
| 2026-07-24 | KRW 7.560,00 | -8,36 % | KRW 8.160,00 | KRW 8.300,00 | KRW 7.500,00 | 1,88M |
| 2026-07-23 | KRW 8.250,00 | +27,51 % | KRW 6.470,00 | KRW 8.410,00 | KRW 6.420,00 | 6,37M |
| 2026-07-22 | KRW 6.470,00 | +7,83 % | KRW 6.000,00 | KRW 7.090,00 | KRW 5.850,00 | 2,36M |
| 2026-07-21 | KRW 6.000,00 | +9,09 % | KRW 5.500,00 | KRW 6.070,00 | KRW 5.360,00 | 1,37M |
| 2026-07-20 | KRW 5.500,00 | +7,21 % | KRW 5.130,00 | KRW 5.770,00 | KRW 4.995,00 | 1,14M |
| 2026-07-16 | KRW 5.130,00 | +2,60 % | KRW 4.990,00 | KRW 5.190,00 | KRW 4.810,00 | 548,57K |
| 2026-07-15 | KRW 5.000,00 | +9,41 % | KRW 4.580,00 | KRW 5.090,00 | KRW 4.580,00 | 396,30K |
| 2026-07-14 | KRW 4.570,00 | -3,79 % | KRW 4.795,00 | KRW 4.850,00 | KRW 4.465,00 | 279,90K |
| 2026-07-13 | KRW 4.750,00 | -5,19 % | KRW 5.120,00 | KRW 5.120,00 | KRW 4.735,00 | 277,25K |
| 2026-07-10 | KRW 5.010,00 | +10,72 % | KRW 4.615,00 | KRW 5.150,00 | KRW 4.565,00 | 427,62K |
| 2026-07-09 | KRW 4.525,00 | -5,14 % | KRW 4.850,00 | KRW 4.890,00 | KRW 4.480,00 | 296,20K |
| 2026-07-08 | KRW 4.770,00 | -3,34 % | KRW 5.000,00 | KRW 5.000,00 | KRW 4.600,00 | 348,75K |
| 2026-07-07 | KRW 4.935,00 | +6,02 % | KRW 4.775,00 | KRW 5.230,00 | KRW 4.650,00 | 780,84K |
| 2026-07-06 | KRW 4.655,00 | +1,20 % | KRW 4.600,00 | KRW 4.840,00 | KRW 4.560,00 | 259,17K |
| 2026-07-03 | KRW 4.600,00 | -1,60 % | KRW 4.640,00 | KRW 4.690,00 | KRW 4.470,00 | 276,68K |
| 2026-07-02 | KRW 4.675,00 | +1,19 % | KRW 4.650,00 | KRW 4.805,00 | KRW 4.495,00 | 310,99K |
| 2026-07-01 | KRW 4.620,00 | +8,45 % | KRW 4.270,00 | KRW 4.675,00 | KRW 4.260,00 | 495,07K |
| 2026-06-30 | KRW 4.260,00 | +5,58 % | KRW 4.035,00 | KRW 4.340,00 | KRW 3.930,00 | 539,03K |
| 2026-06-29 | KRW 4.035,00 | +20,09 % | KRW 3.360,00 | KRW 4.080,00 | KRW 3.360,00 | 453,96K |
| 2026-06-26 | KRW 3.360,00 | -0,59 % | KRW 3.360,00 | KRW 3.360,00 | KRW 3.210,00 | 193,52K |
| 2026-06-25 | KRW 3.380,00 | +0,45 % | KRW 3.305,00 | KRW 3.515,00 | KRW 3.305,00 | 93,02K |
| 2026-06-24 | KRW 3.365,00 | -0,15 % | KRW 3.370,00 | KRW 3.405,00 | KRW 3.295,00 | 69,30K |
| 2026-06-23 | KRW 3.370,00 | -3,71 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.360,00 | 81,57K |
| 2026-06-22 | KRW 3.500,00 | -0,14 % | KRW 3.535,00 | KRW 3.535,00 | KRW 3.420,00 | 44,34K |
| 2026-06-19 | KRW 3.505,00 | -1,54 % | KRW 3.560,00 | KRW 3.565,00 | KRW 3.425,00 | 77,21K |
| 2026-06-18 | KRW 3.560,00 | -3,39 % | KRW 3.690,00 | KRW 3.695,00 | KRW 3.555,00 | 82,80K |
| 2026-06-17 | KRW 3.685,00 | -1,73 % | KRW 3.795,00 | KRW 3.825,00 | KRW 3.680,00 | 122,55K |
| 2026-06-16 | KRW 3.750,00 | +2,18 % | KRW 3.710,00 | KRW 3.835,00 | KRW 3.655,00 | 105,03K |
| 2026-06-15 | KRW 3.670,00 | -0,27 % | KRW 3.765,00 | KRW 3.795,00 | KRW 3.650,00 | 76,23K |
| 2026-06-12 | KRW 3.680,00 | +7,76 % | KRW 3.525,00 | KRW 3.765,00 | KRW 3.470,00 | 193,12K |
| 2026-06-11 | KRW 3.415,00 | -0,15 % | KRW 3.390,00 | KRW 3.465,00 | KRW 3.355,00 | 66,28K |
| 2026-06-10 | KRW 3.420,00 | -2,15 % | KRW 3.480,00 | KRW 3.540,00 | KRW 3.395,00 | 50,70K |
| 2026-06-09 | KRW 3.495,00 | +3,25 % | KRW 3.505,00 | KRW 3.600,00 | KRW 3.415,00 | 168,77K |
| 2026-06-08 | KRW 3.385,00 | -5,58 % | KRW 3.580,00 | KRW 3.580,00 | KRW 3.335,00 | 197,62K |
| 2026-06-05 | KRW 3.585,00 | -3,37 % | KRW 3.710,00 | KRW 3.750,00 | KRW 3.540,00 | 84,35K |
| 2026-06-04 | KRW 3.710,00 | +1,78 % | KRW 3.645,00 | KRW 3.760,00 | KRW 3.580,00 | 71,44K |
| 2026-06-02 | KRW 3.645,00 | +1,11 % | KRW 3.610,00 | KRW 3.760,00 | KRW 3.535,00 | 202,14K |
| 2026-06-01 | KRW 3.605,00 | -3,35 % | KRW 3.730,00 | KRW 3.825,00 | KRW 3.600,00 | 208,78K |
| 2026-05-29 | KRW 3.730,00 | -2,36 % | KRW 3.820,00 | KRW 3.840,00 | KRW 3.685,00 | 128,41K |
| 2026-05-28 | KRW 3.820,00 | +1,46 % | KRW 3.815,00 | KRW 3.820,00 | KRW 3.670,00 | 125,75K |
| 2026-05-27 | KRW 3.765,00 | -4,08 % | KRW 3.925,00 | KRW 3.925,00 | KRW 3.750,00 | 169,14K |
| 2026-05-26 | KRW 3.925,00 | -2,85 % | KRW 4.040,00 | KRW 4.075,00 | KRW 3.920,00 | 132,96K |
| 2026-05-22 | KRW 4.040,00 | +3,46 % | KRW 3.910,00 | KRW 4.060,00 | KRW 3.910,00 | 127,10K |
| 2026-05-21 | KRW 3.905,00 | -0,64 % | KRW 3.940,00 | KRW 3.985,00 | KRW 3.880,00 | 239,46K |