SECERN AI Co. Ltd. 340810
KRX · Südkorea · Technologiedienstleistungen
KRW 3.465,00-70,00 (-1,98 %)
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 3.465,00 | -1,98 % | KRW 3.530,00 | KRW 3.530,00 | KRW 3.380,00 | 160,65K |
| 2026-10-01 | KRW 3.535,00 | -1,53 % | KRW 3.590,00 | KRW 3.635,00 | KRW 3.415,00 | 148,23K |
| 2026-09-30 | KRW 3.590,00 | -4,77 % | KRW 3.770,00 | KRW 3.890,00 | KRW 3.575,00 | 149,91K |
| 2026-09-29 | KRW 3.770,00 | -1,95 % | KRW 3.805,00 | KRW 3.845,00 | KRW 3.645,00 | 189,70K |
| 2026-09-28 | KRW 3.845,00 | +0,13 % | KRW 3.935,00 | KRW 3.990,00 | KRW 3.800,00 | 146,96K |
| 2026-09-23 | KRW 3.840,00 | -12,63 % | KRW 4.395,00 | KRW 4.590,00 | KRW 3.560,00 | 680,80K |
| 2026-09-22 | KRW 4.395,00 | -5,48 % | KRW 4.610,00 | KRW 4.670,00 | KRW 4.270,00 | 310,93K |
| 2026-09-21 | KRW 4.650,00 | +12,05 % | KRW 4.205,00 | KRW 5.100,00 | KRW 4.205,00 | 1,48M |
| 2026-09-18 | KRW 4.150,00 | +2,98 % | KRW 4.080,00 | KRW 4.300,00 | KRW 4.070,00 | 153,86K |
| 2026-09-17 | KRW 4.030,00 | -1,23 % | KRW 4.080,00 | KRW 4.150,00 | KRW 3.960,00 | 226,98K |
| 2026-09-16 | KRW 4.080,00 | -1,92 % | KRW 4.165,00 | KRW 4.235,00 | KRW 4.010,00 | 178,34K |
| 2026-09-15 | KRW 4.160,00 | -4,70 % | KRW 4.410,00 | KRW 4.465,00 | KRW 4.160,00 | 203,77K |
| 2026-09-14 | KRW 4.365,00 | +5,56 % | KRW 4.010,00 | KRW 4.475,00 | KRW 4.010,00 | 648,04K |
| 2026-09-11 | KRW 4.135,00 | +6,30 % | KRW 3.890,00 | KRW 4.220,00 | KRW 3.840,00 | 361,43K |
| 2026-09-10 | KRW 3.890,00 | +0,91 % | KRW 3.835,00 | KRW 3.945,00 | KRW 3.805,00 | 66,94K |
| 2026-09-09 | KRW 3.855,00 | -1,03 % | KRW 3.900,00 | KRW 4.070,00 | KRW 3.815,00 | 178,62K |
| 2026-09-08 | KRW 3.895,00 | -5,00 % | KRW 4.100,00 | KRW 4.195,00 | KRW 3.865,00 | 238,84K |
| 2026-09-07 | KRW 4.100,00 | +5,13 % | KRW 3.910,00 | KRW 4.200,00 | KRW 3.685,00 | 513,48K |
| 2026-09-04 | KRW 3.900,00 | +1,96 % | KRW 3.815,00 | KRW 3.990,00 | KRW 3.745,00 | 201,30K |
| 2026-09-03 | KRW 3.825,00 | -1,92 % | KRW 3.980,00 | KRW 3.980,00 | KRW 3.720,00 | 243,06K |
| 2026-09-02 | KRW 3.900,00 | +2,50 % | KRW 3.805,00 | KRW 3.945,00 | KRW 3.685,00 | 211,65K |
| 2026-09-01 | KRW 3.805,00 | +1,74 % | KRW 3.740,00 | KRW 3.830,00 | KRW 3.660,00 | 87,18K |
| 2026-08-31 | KRW 3.740,00 | +1,91 % | KRW 3.565,00 | KRW 3.795,00 | KRW 3.525,00 | 186,16K |
| 2026-08-28 | KRW 3.670,00 | +2,95 % | KRW 3.580,00 | KRW 3.800,00 | KRW 3.500,00 | 220,64K |
| 2026-08-27 | KRW 3.565,00 | +2,00 % | KRW 3.615,00 | KRW 3.635,00 | KRW 3.455,00 | 206,96K |
| 2026-08-26 | KRW 3.495,00 | +0,14 % | KRW 3.650,00 | KRW 3.660,00 | KRW 3.465,00 | 97,99K |
| 2026-08-25 | KRW 3.490,00 | -1,97 % | KRW 3.565,00 | KRW 3.565,00 | KRW 3.400,00 | 105,55K |
| 2026-08-24 | KRW 3.560,00 | -2,20 % | KRW 3.675,00 | KRW 3.710,00 | KRW 3.520,00 | 76,98K |
| 2026-08-21 | KRW 3.640,00 | +3,41 % | KRW 3.490,00 | KRW 3.700,00 | KRW 3.425,00 | 155,48K |
| 2026-08-20 | KRW 3.520,00 | 0,00 % | KRW 3.535,00 | KRW 3.670,00 | KRW 3.475,00 | 77,59K |
| 2026-08-19 | KRW 3.520,00 | -2,76 % | KRW 3.505,00 | KRW 3.700,00 | KRW 3.390,00 | 148,01K |
| 2026-08-18 | KRW 3.620,00 | -5,24 % | KRW 3.895,00 | KRW 3.895,00 | KRW 3.600,00 | 194,58K |
| 2026-08-14 | KRW 3.820,00 | +5,38 % | KRW 3.600,00 | KRW 3.870,00 | KRW 3.600,00 | 312,84K |
| 2026-08-13 | KRW 3.625,00 | -0,68 % | KRW 3.660,00 | KRW 3.700,00 | KRW 3.565,00 | 199,16K |
| 2026-08-12 | KRW 3.650,00 | +1,81 % | KRW 3.590,00 | KRW 3.650,00 | KRW 3.505,00 | 237,01K |
| 2026-08-11 | KRW 3.585,00 | +5,60 % | KRW 3.440,00 | KRW 3.585,00 | KRW 3.360,00 | 198,19K |
| 2026-08-10 | KRW 3.395,00 | +1,95 % | KRW 3.405,00 | KRW 3.595,00 | KRW 3.300,00 | 359,25K |
| 2026-08-07 | KRW 3.330,00 | +3,10 % | KRW 3.200,00 | KRW 3.370,00 | KRW 3.140,00 | 429,55K |
| 2026-08-06 | KRW 3.230,00 | -0,77 % | KRW 3.275,00 | KRW 3.340,00 | KRW 3.185,00 | 244,23K |
| 2026-08-05 | KRW 3.255,00 | +1,24 % | KRW 3.260,00 | KRW 3.440,00 | KRW 3.205,00 | 373,27K |
| 2026-08-04 | KRW 3.215,00 | +0,16 % | KRW 3.430,00 | KRW 3.530,00 | KRW 3.130,00 | 583,43K |
| 2026-08-03 | KRW 3.210,00 | +0,78 % | KRW 3.290,00 | KRW 3.295,00 | KRW 3.065,00 | 430,67K |
| 2026-07-31 | KRW 3.185,00 | +7,24 % | KRW 3.035,00 | KRW 3.635,00 | KRW 2.970,00 | 2,09M |
| 2026-07-30 | KRW 2.970,00 | +9,19 % | KRW 2.720,00 | KRW 3.050,00 | KRW 2.675,00 | 450,98K |
| 2026-07-29 | KRW 2.720,00 | -1,09 % | KRW 2.705,00 | KRW 2.815,00 | KRW 2.580,00 | 248,19K |
| 2026-07-28 | KRW 2.750,00 | +7,00 % | KRW 2.605,00 | KRW 3.020,00 | KRW 2.545,00 | 1,06M |
| 2026-07-27 | KRW 2.570,00 | +4,47 % | KRW 2.670,00 | KRW 2.850,00 | KRW 2.495,00 | 421,02K |
| 2026-07-24 | KRW 2.460,00 | -5,75 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.350,00 | 179,76K |
| 2026-07-23 | KRW 2.610,00 | +5,03 % | KRW 2.485,00 | KRW 3.180,00 | KRW 2.485,00 | 1,76M |
| 2026-07-22 | KRW 2.485,00 | +5,97 % | KRW 2.520,00 | KRW 2.900,00 | KRW 2.367,00 | 761,29K |
| 2026-07-21 | KRW 2.345,00 | +2,40 % | KRW 2.290,00 | KRW 2.400,00 | KRW 2.150,00 | 27,71K |
| 2026-07-20 | KRW 2.290,00 | -2,14 % | KRW 2.250,00 | KRW 2.370,00 | KRW 2.220,00 | 44,08K |
| 2026-07-16 | KRW 2.340,00 | -1,68 % | KRW 2.380,00 | KRW 2.440,00 | KRW 2.260,00 | 27,26K |
| 2026-07-15 | KRW 2.380,00 | +6,49 % | KRW 2.400,00 | KRW 2.435,00 | KRW 2.265,00 | 36,07K |
| 2026-07-14 | KRW 2.235,00 | -0,67 % | KRW 2.250,00 | KRW 2.465,00 | KRW 2.185,00 | 96,44K |
| 2026-07-13 | KRW 2.250,00 | -6,25 % | KRW 2.400,00 | KRW 2.450,00 | KRW 2.165,00 | 60,55K |
| 2026-07-10 | KRW 2.400,00 | +6,43 % | KRW 2.120,00 | KRW 2.470,00 | KRW 2.120,00 | 65,38K |
| 2026-07-09 | KRW 2.255,00 | -0,66 % | KRW 2.115,00 | KRW 2.315,00 | KRW 2.115,00 | 23,97K |
| 2026-07-08 | KRW 2.270,00 | -0,87 % | KRW 2.340,00 | KRW 2.340,00 | KRW 2.165,00 | 40,33K |
| 2026-07-07 | KRW 2.290,00 | -3,78 % | KRW 2.380,00 | KRW 2.430,00 | KRW 2.265,00 | 54,01K |
| 2026-07-06 | KRW 2.380,00 | -3,84 % | KRW 2.470,00 | KRW 2.470,00 | KRW 2.305,00 | 53,39K |
| 2026-07-03 | KRW 2.475,00 | 0,00 % | KRW 2.375,00 | KRW 2.560,00 | KRW 2.375,00 | 47,28K |
| 2026-07-02 | KRW 2.475,00 | 0,00 % | KRW 2.475,00 | KRW 2.570,00 | KRW 2.290,00 | 63,69K |
| 2026-07-01 | KRW 2.475,00 | 0,00 % | KRW 2.675,00 | KRW 2.675,00 | KRW 2.400,00 | 85,33K |
| 2026-06-30 | KRW 2.475,00 | -3,70 % | KRW 2.600,00 | KRW 2.945,00 | KRW 2.420,00 | 324,19K |
| 2026-06-29 | KRW 2.570,00 | +17,35 % | KRW 2.350,00 | KRW 2.800,00 | KRW 2.215,00 | 187,60K |
| 2026-06-26 | KRW 2.190,00 | -3,52 % | KRW 2.270,00 | KRW 2.270,00 | KRW 2.105,00 | 60,79K |
| 2026-06-25 | KRW 2.270,00 | -5,81 % | KRW 2.410,00 | KRW 2.480,00 | KRW 2.270,00 | 67,26K |
| 2026-06-24 | KRW 2.410,00 | +1,69 % | KRW 2.370,00 | KRW 2.470,00 | KRW 2.285,00 | 63,13K |
| 2026-06-23 | KRW 2.370,00 | -2,47 % | KRW 2.590,00 | KRW 2.590,00 | KRW 2.345,00 | 129,87K |
| 2026-06-22 | KRW 2.430,00 | -6,54 % | KRW 2.580,00 | KRW 2.650,00 | KRW 2.405,00 | 76,98K |
| 2026-06-19 | KRW 2.600,00 | -0,19 % | KRW 2.575,00 | KRW 2.655,00 | KRW 2.500,00 | 154,98K |
| 2026-06-18 | KRW 2.605,00 | -5,27 % | KRW 2.750,00 | KRW 2.785,00 | KRW 2.600,00 | 77,61K |
| 2026-06-17 | KRW 2.750,00 | -2,48 % | KRW 2.840,00 | KRW 2.915,00 | KRW 2.660,00 | 69,44K |
| 2026-06-16 | KRW 2.820,00 | +4,64 % | KRW 2.715,00 | KRW 2.930,00 | KRW 2.715,00 | 144,01K |
| 2026-06-15 | KRW 2.695,00 | -0,37 % | KRW 2.710,00 | KRW 2.875,00 | KRW 2.630,00 | 84,65K |
| 2026-06-12 | KRW 2.705,00 | +3,24 % | KRW 2.740,00 | KRW 2.950,00 | KRW 2.700,00 | 105,47K |
| 2026-06-11 | KRW 2.620,00 | -2,60 % | KRW 2.690,00 | KRW 2.825,00 | KRW 2.550,00 | 104,95K |
| 2026-06-10 | KRW 2.690,00 | +1,32 % | KRW 2.655,00 | KRW 2.845,00 | KRW 2.525,00 | 86,65K |
| 2026-06-09 | KRW 2.655,00 | +0,19 % | KRW 2.650,00 | KRW 2.795,00 | KRW 2.625,00 | 131,32K |
| 2026-06-08 | KRW 2.650,00 | -13,26 % | KRW 2.900,00 | KRW 2.900,00 | KRW 2.615,00 | 179,76K |
| 2026-06-05 | KRW 3.055,00 | -4,53 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.935,00 | 148,71K |
| 2026-06-04 | KRW 3.200,00 | +10,73 % | KRW 3.155,00 | KRW 3.650,00 | KRW 2.920,00 | 1,75M |
| 2026-06-02 | KRW 2.890,00 | -7,67 % | KRW 3.230,00 | KRW 3.230,00 | KRW 2.825,00 | 153,35K |
| 2026-06-01 | KRW 3.130,00 | -1,73 % | KRW 3.230,00 | KRW 3.365,00 | KRW 3.050,00 | 349,44K |
| 2026-05-29 | KRW 3.185,00 | +6,17 % | KRW 3.050,00 | KRW 3.250,00 | KRW 3.010,00 | 306,66K |
| 2026-05-28 | KRW 3.000,00 | +2,92 % | KRW 3.015,00 | KRW 3.020,00 | KRW 2.800,00 | 83,36K |
| 2026-05-27 | KRW 2.915,00 | -3,00 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.900,00 | 80,39K |
| 2026-05-26 | KRW 3.005,00 | -3,99 % | KRW 3.130,00 | KRW 3.165,00 | KRW 3.005,00 | 129,19K |
| 2026-05-22 | KRW 3.130,00 | +2,45 % | KRW 3.120,00 | KRW 3.400,00 | KRW 3.005,00 | 379,49K |