Sk Ie Technology Co., Ltd. 361610
KRX · Südkorea · Prozessindustrie
KRW 16.230,00-1.120,00 (-6,46 %)
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 16.230,00 | -6,46 % | KRW 17.440,00 | KRW 17.460,00 | KRW 16.050,00 | 464,04K |
| 2026-09-30 | KRW 17.350,00 | +3,09 % | KRW 17.110,00 | KRW 17.460,00 | KRW 17.010,00 | 156,89K |
| 2026-09-29 | KRW 16.830,00 | -7,78 % | KRW 18.000,00 | KRW 18.010,00 | KRW 16.680,00 | 392,65K |
| 2026-09-28 | KRW 18.250,00 | +6,29 % | KRW 17.010,00 | KRW 18.540,00 | KRW 16.850,00 | 557,87K |
| 2026-09-23 | KRW 17.170,00 | +6,18 % | KRW 16.400,00 | KRW 17.460,00 | KRW 16.340,00 | 606,48K |
| 2026-09-22 | KRW 16.170,00 | -0,25 % | KRW 16.000,00 | KRW 16.410,00 | KRW 15.840,00 | 234,29K |
| 2026-09-21 | KRW 16.210,00 | +3,12 % | KRW 16.130,00 | KRW 16.750,00 | KRW 15.810,00 | 244,18K |
| 2026-09-18 | KRW 15.720,00 | -2,06 % | KRW 16.380,00 | KRW 16.380,00 | KRW 15.700,00 | 732,97K |
| 2026-09-17 | KRW 16.050,00 | +1,45 % | KRW 15.780,00 | KRW 16.350,00 | KRW 15.580,00 | 297,53K |
| 2026-09-16 | KRW 15.820,00 | -4,41 % | KRW 16.400,00 | KRW 16.530,00 | KRW 15.670,00 | 287,10K |
| 2026-09-15 | KRW 16.550,00 | +5,08 % | KRW 15.620,00 | KRW 16.620,00 | KRW 15.620,00 | 527,11K |
| 2026-09-14 | KRW 15.750,00 | -5,63 % | KRW 16.390,00 | KRW 16.440,00 | KRW 15.630,00 | 414,67K |
| 2026-09-11 | KRW 16.690,00 | -5,39 % | KRW 17.260,00 | KRW 17.640,00 | KRW 16.500,00 | 713,89K |
| 2026-09-10 | KRW 17.640,00 | -0,73 % | KRW 17.670,00 | KRW 19.130,00 | KRW 17.570,00 | 2,11M |
| 2026-09-09 | KRW 17.770,00 | +9,35 % | KRW 16.110,00 | KRW 17.950,00 | KRW 16.050,00 | 1,25M |
| 2026-09-08 | KRW 16.250,00 | -0,85 % | KRW 16.570,00 | KRW 16.830,00 | KRW 16.210,00 | 430,29K |
| 2026-09-07 | KRW 16.390,00 | +0,68 % | KRW 16.310,00 | KRW 16.460,00 | KRW 16.060,00 | 301,59K |
| 2026-09-04 | KRW 16.280,00 | +3,10 % | KRW 15.710,00 | KRW 16.430,00 | KRW 15.670,00 | 612,82K |
| 2026-09-03 | KRW 15.790,00 | -0,38 % | KRW 15.500,00 | KRW 16.280,00 | KRW 15.220,00 | 454,92K |
| 2026-09-02 | KRW 15.850,00 | -1,80 % | KRW 16.330,00 | KRW 16.470,00 | KRW 15.810,00 | 590,41K |
| 2026-09-01 | KRW 16.140,00 | -0,31 % | KRW 16.190,00 | KRW 16.500,00 | KRW 15.890,00 | 520,66K |
| 2026-08-31 | KRW 16.190,00 | -2,94 % | KRW 16.710,00 | KRW 16.720,00 | KRW 15.850,00 | 533,78K |
| 2026-08-28 | KRW 16.680,00 | -8,45 % | KRW 17.700,00 | KRW 17.710,00 | KRW 16.420,00 | 1,11M |
| 2026-08-27 | KRW 18.220,00 | -8,72 % | KRW 18.410,00 | KRW 18.810,00 | KRW 17.770,00 | 2,21M |
| 2026-08-26 | KRW 19.960,00 | +29,95 % | KRW 15.550,00 | KRW 19.960,00 | KRW 15.450,00 | 5,53M |
| 2026-08-25 | KRW 15.360,00 | +0,33 % | KRW 15.120,00 | KRW 15.450,00 | KRW 14.650,00 | 107,05K |
| 2026-08-24 | KRW 15.310,00 | +9,75 % | KRW 13.980,00 | KRW 15.400,00 | KRW 13.980,00 | 187,22K |
| 2026-08-21 | KRW 13.950,00 | -4,19 % | KRW 14.210,00 | KRW 14.420,00 | KRW 13.750,00 | 112,35K |
| 2026-08-20 | KRW 14.560,00 | +0,90 % | KRW 14.570,00 | KRW 15.130,00 | KRW 14.470,00 | 139,54K |
| 2026-08-19 | KRW 14.430,00 | -1,90 % | KRW 14.210,00 | KRW 14.450,00 | KRW 14.050,00 | 107,23K |
| 2026-08-18 | KRW 14.710,00 | -5,40 % | KRW 15.330,00 | KRW 15.340,00 | KRW 14.200,00 | 168,94K |
| 2026-08-14 | KRW 15.550,00 | -2,08 % | KRW 15.790,00 | KRW 15.990,00 | KRW 15.150,00 | 198,24K |
| 2026-08-13 | KRW 15.880,00 | +4,13 % | KRW 15.270,00 | KRW 16.100,00 | KRW 14.850,00 | 299,20K |
| 2026-08-12 | KRW 15.250,00 | +0,20 % | KRW 15.170,00 | KRW 15.590,00 | KRW 15.030,00 | 113,78K |
| 2026-08-11 | KRW 15.220,00 | -1,49 % | KRW 15.200,00 | KRW 15.450,00 | KRW 15.050,00 | 111,22K |
| 2026-08-10 | KRW 15.450,00 | +3,14 % | KRW 14.920,00 | KRW 15.450,00 | KRW 14.500,00 | 168,09K |
| 2026-08-07 | KRW 14.980,00 | +5,12 % | KRW 14.570,00 | KRW 15.090,00 | KRW 14.080,00 | 181,39K |
| 2026-08-06 | KRW 14.250,00 | +2,37 % | KRW 13.850,00 | KRW 14.370,00 | KRW 13.560,00 | 161,08K |
| 2026-08-05 | KRW 13.920,00 | -1,76 % | KRW 14.280,00 | KRW 14.670,00 | KRW 13.910,00 | 170,93K |
| 2026-08-04 | KRW 14.170,00 | +5,90 % | KRW 13.250,00 | KRW 14.170,00 | KRW 13.250,00 | 159,45K |
| 2026-08-03 | KRW 13.380,00 | +0,90 % | KRW 12.980,00 | KRW 13.620,00 | KRW 12.680,00 | 183,39K |
| 2026-07-31 | KRW 13.260,00 | +1,38 % | KRW 13.230,00 | KRW 13.470,00 | KRW 12.530,00 | 342,31K |
| 2026-07-30 | KRW 13.080,00 | +4,31 % | KRW 11.840,00 | KRW 13.460,00 | KRW 11.840,00 | 176,20K |
| 2026-07-29 | KRW 12.540,00 | -6,77 % | KRW 13.490,00 | KRW 13.690,00 | KRW 12.170,00 | 197,16K |
| 2026-07-28 | KRW 13.450,00 | -5,55 % | KRW 13.800,00 | KRW 13.960,00 | KRW 13.270,00 | 131,96K |
| 2026-07-27 | KRW 14.240,00 | +0,71 % | KRW 14.470,00 | KRW 14.480,00 | KRW 13.860,00 | 103,10K |
| 2026-07-24 | KRW 14.140,00 | -3,74 % | KRW 14.330,00 | KRW 14.650,00 | KRW 13.950,00 | 107,67K |
| 2026-07-23 | KRW 14.690,00 | +8,81 % | KRW 13.460,00 | KRW 14.700,00 | KRW 13.460,00 | 146,67K |
| 2026-07-22 | KRW 13.500,00 | +1,81 % | KRW 13.560,00 | KRW 14.070,00 | KRW 13.480,00 | 109,55K |
| 2026-07-21 | KRW 13.260,00 | -2,50 % | KRW 13.470,00 | KRW 13.690,00 | KRW 13.120,00 | 127,45K |
| 2026-07-20 | KRW 13.600,00 | -4,63 % | KRW 14.000,00 | KRW 14.070,00 | KRW 13.540,00 | 134,66K |
| 2026-07-16 | KRW 14.260,00 | -1,93 % | KRW 14.500,00 | KRW 14.800,00 | KRW 14.080,00 | 98,38K |
| 2026-07-15 | KRW 14.540,00 | +2,83 % | KRW 14.300,00 | KRW 14.990,00 | KRW 14.300,00 | 125,99K |
| 2026-07-14 | KRW 14.140,00 | -2,21 % | KRW 14.330,00 | KRW 14.630,00 | KRW 14.110,00 | 165,54K |
| 2026-07-13 | KRW 14.460,00 | -2,95 % | KRW 14.910,00 | KRW 15.230,00 | KRW 14.350,00 | 149,67K |
| 2026-07-10 | KRW 14.900,00 | -6,88 % | KRW 15.850,00 | KRW 15.960,00 | KRW 14.900,00 | 330,29K |
| 2026-07-09 | KRW 16.000,00 | +11,11 % | KRW 14.400,00 | KRW 16.000,00 | KRW 14.180,00 | 462,30K |
| 2026-07-08 | KRW 14.400,00 | -6,68 % | KRW 15.120,00 | KRW 15.290,00 | KRW 14.150,00 | 207,13K |
| 2026-07-07 | KRW 15.430,00 | -2,03 % | KRW 15.760,00 | KRW 15.830,00 | KRW 14.920,00 | 195,57K |
| 2026-07-06 | KRW 15.750,00 | -0,06 % | KRW 15.760,00 | KRW 15.990,00 | KRW 15.240,00 | 95,20K |
| 2026-07-03 | KRW 15.760,00 | -1,68 % | KRW 16.290,00 | KRW 16.290,00 | KRW 15.280,00 | 161,47K |
| 2026-07-02 | KRW 16.030,00 | -2,02 % | KRW 16.100,00 | KRW 16.670,00 | KRW 15.590,00 | 117,30K |
| 2026-07-01 | KRW 16.360,00 | +0,93 % | KRW 16.550,00 | KRW 16.900,00 | KRW 16.120,00 | 143,04K |
| 2026-06-30 | KRW 16.210,00 | -5,76 % | KRW 16.970,00 | KRW 16.970,00 | KRW 16.100,00 | 211,42K |
| 2026-06-29 | KRW 17.200,00 | +19,53 % | KRW 14.390,00 | KRW 17.200,00 | KRW 14.390,00 | 370,03K |
| 2026-06-26 | KRW 14.390,00 | -5,58 % | KRW 15.140,00 | KRW 15.370,00 | KRW 14.200,00 | 213,89K |
| 2026-06-25 | KRW 15.240,00 | -7,64 % | KRW 16.460,00 | KRW 16.920,00 | KRW 15.210,00 | 273,96K |
| 2026-06-24 | KRW 16.500,00 | -1,02 % | KRW 16.670,00 | KRW 16.850,00 | KRW 16.100,00 | 153,38K |
| 2026-06-23 | KRW 16.670,00 | -7,13 % | KRW 17.940,00 | KRW 18.220,00 | KRW 16.470,00 | 207,74K |
| 2026-06-22 | KRW 17.950,00 | -3,65 % | KRW 18.640,00 | KRW 18.810,00 | KRW 17.700,00 | 150,60K |
| 2026-06-19 | KRW 18.630,00 | +1,64 % | KRW 18.350,00 | KRW 18.690,00 | KRW 17.680,00 | 271,05K |
| 2026-06-18 | KRW 18.330,00 | -5,22 % | KRW 19.200,00 | KRW 19.270,00 | KRW 18.330,00 | 161,93K |
| 2026-06-17 | KRW 19.340,00 | -3,25 % | KRW 19.990,00 | KRW 19.990,00 | KRW 19.200,00 | 143,66K |
| 2026-06-16 | KRW 19.990,00 | +4,22 % | KRW 19.200,00 | KRW 20.250,00 | KRW 18.810,00 | 210,31K |
| 2026-06-15 | KRW 19.180,00 | +3,06 % | KRW 19.110,00 | KRW 19.230,00 | KRW 18.780,00 | 168,26K |
| 2026-06-12 | KRW 18.610,00 | -9,22 % | KRW 20.150,00 | KRW 20.250,00 | KRW 18.570,00 | 399,03K |
| 2026-06-11 | KRW 20.500,00 | +21,30 % | KRW 16.470,00 | KRW 20.500,00 | KRW 16.020,00 | 637,07K |
| 2026-06-10 | KRW 16.900,00 | -0,76 % | KRW 16.750,00 | KRW 17.280,00 | KRW 16.410,00 | 28 |
| 2026-06-09 | KRW 17.030,00 | +2,59 % | KRW 16.500,00 | KRW 17.250,00 | KRW 16.430,00 | 133,02K |
| 2026-06-08 | KRW 16.600,00 | -6,74 % | KRW 17.000,00 | KRW 17.150,00 | KRW 16.260,00 | 160,58K |
| 2026-06-05 | KRW 17.800,00 | -4,97 % | KRW 18.550,00 | KRW 18.660,00 | KRW 17.740,00 | 182,19K |
| 2026-06-04 | KRW 18.730,00 | +2,57 % | KRW 18.260,00 | KRW 19.100,00 | KRW 18.250,00 | 171,17K |
| 2026-06-02 | KRW 18.260,00 | -2,41 % | KRW 18.500,00 | KRW 18.690,00 | KRW 18.050,00 | 200,02K |
| 2026-06-01 | KRW 18.710,00 | -3,11 % | KRW 19.010,00 | KRW 19.250,00 | KRW 18.550,00 | 193,83K |
| 2026-05-29 | KRW 19.310,00 | -2,23 % | KRW 19.560,00 | KRW 19.690,00 | KRW 18.950,00 | 239,31K |
| 2026-05-28 | KRW 19.750,00 | +2,92 % | KRW 19.750,00 | KRW 20.300,00 | KRW 18.780,00 | 340,41K |
| 2026-05-27 | KRW 19.190,00 | -4,53 % | KRW 20.050,00 | KRW 20.100,00 | KRW 19.180,00 | 294,94K |
| 2026-05-26 | KRW 20.100,00 | -3,13 % | KRW 21.200,00 | KRW 21.350,00 | KRW 20.100,00 | 211,63K |
| 2026-05-22 | KRW 20.750,00 | +2,72 % | KRW 20.650,00 | KRW 20.900,00 | KRW 20.400,00 | 194,77K |
| 2026-05-21 | KRW 20.200,00 | +5,26 % | KRW 19.700,00 | KRW 20.500,00 | KRW 19.560,00 | 212,86K |