Smart Radar System, Inc. 424960
KRX · Südkorea · Elektronische Technologie
KRW 3.790,00+25,00 (+0,66 %)
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 3.790,00 | +0,66 % | KRW 3.730,00 | KRW 3.880,00 | KRW 3.730,00 | 11,73K |
| 2026-09-30 | KRW 3.765,00 | -0,92 % | KRW 3.770,00 | KRW 3.840,00 | KRW 3.740,00 | 9,89K |
| 2026-09-29 | KRW 3.800,00 | -0,91 % | KRW 3.760,00 | KRW 3.900,00 | KRW 3.730,00 | 14,81K |
| 2026-09-28 | KRW 3.835,00 | 0,00 % | KRW 3.820,00 | KRW 3.895,00 | KRW 3.720,00 | 10,12K |
| 2026-09-23 | KRW 3.835,00 | -0,52 % | KRW 3.880,00 | KRW 3.970,00 | KRW 3.820,00 | 4,60K |
| 2026-09-22 | KRW 3.855,00 | -0,77 % | KRW 3.930,00 | KRW 3.985,00 | KRW 3.855,00 | 6,16K |
| 2026-09-21 | KRW 3.885,00 | -1,65 % | KRW 4.035,00 | KRW 4.035,00 | KRW 3.800,00 | 13,13K |
| 2026-09-18 | KRW 3.950,00 | -1,25 % | KRW 4.080,00 | KRW 4.085,00 | KRW 3.920,00 | 19,42K |
| 2026-09-17 | KRW 4.000,00 | +2,56 % | KRW 3.900,00 | KRW 4.110,00 | KRW 3.830,00 | 33,96K |
| 2026-09-16 | KRW 3.900,00 | +1,56 % | KRW 3.840,00 | KRW 3.915,00 | KRW 3.700,00 | 19,12K |
| 2026-09-15 | KRW 3.840,00 | +2,26 % | KRW 3.850,00 | KRW 3.850,00 | KRW 3.715,00 | 8,85K |
| 2026-09-14 | KRW 3.755,00 | -2,21 % | KRW 3.800,00 | KRW 3.935,00 | KRW 3.750,00 | 10,74K |
| 2026-09-11 | KRW 3.840,00 | -0,13 % | KRW 3.830,00 | KRW 3.890,00 | KRW 3.735,00 | 13,70K |
| 2026-09-10 | KRW 3.845,00 | +0,52 % | KRW 3.825,00 | KRW 3.860,00 | KRW 3.700,00 | 9,13K |
| 2026-09-09 | KRW 3.825,00 | +2,00 % | KRW 3.850,00 | KRW 3.865,00 | KRW 3.775,00 | 7,61K |
| 2026-09-08 | KRW 3.750,00 | -1,45 % | KRW 3.805,00 | KRW 3.845,00 | KRW 3.725,00 | 19,13K |
| 2026-09-07 | KRW 3.805,00 | -3,18 % | KRW 3.930,00 | KRW 3.995,00 | KRW 3.805,00 | 14,10K |
| 2026-09-04 | KRW 3.930,00 | -0,25 % | KRW 3.945,00 | KRW 3.945,00 | KRW 3.835,00 | 11,19K |
| 2026-09-03 | KRW 3.940,00 | -1,38 % | KRW 4.030,00 | KRW 4.030,00 | KRW 3.815,00 | 17,61K |
| 2026-09-02 | KRW 3.995,00 | +1,14 % | KRW 3.855,00 | KRW 4.025,00 | KRW 3.780,00 | 28,81K |
| 2026-09-01 | KRW 3.950,00 | -1,00 % | KRW 3.990,00 | KRW 4.050,00 | KRW 3.800,00 | 14,23K |
| 2026-08-31 | KRW 3.990,00 | +2,44 % | KRW 3.895,00 | KRW 4.030,00 | KRW 3.755,00 | 13,28K |
| 2026-08-28 | KRW 3.895,00 | -0,64 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.815,00 | 15,55K |
| 2026-08-27 | KRW 3.920,00 | +0,26 % | KRW 3.910,00 | KRW 3.980,00 | KRW 3.880,00 | 6,83K |
| 2026-08-26 | KRW 3.910,00 | -0,89 % | KRW 3.945,00 | KRW 4.000,00 | KRW 3.750,00 | 8,11K |
| 2026-08-25 | KRW 3.945,00 | +2,73 % | KRW 3.755,00 | KRW 3.945,00 | KRW 3.700,00 | 18,04K |
| 2026-08-24 | KRW 3.840,00 | +2,40 % | KRW 3.800,00 | KRW 3.910,00 | KRW 3.755,00 | 13,91K |
| 2026-08-21 | KRW 3.750,00 | -5,78 % | KRW 3.980,00 | KRW 3.980,00 | KRW 3.750,00 | 18,20K |
| 2026-08-20 | KRW 3.980,00 | +2,05 % | KRW 3.900,00 | KRW 4.035,00 | KRW 3.900,00 | 20,14K |
| 2026-08-19 | KRW 3.900,00 | -3,11 % | KRW 4.025,00 | KRW 4.025,00 | KRW 3.900,00 | 30,45K |
| 2026-08-18 | KRW 4.025,00 | -3,25 % | KRW 4.045,00 | KRW 4.160,00 | KRW 4.000,00 | 34,08K |
| 2026-08-14 | KRW 4.160,00 | +2,59 % | KRW 4.130,00 | KRW 4.275,00 | KRW 4.055,00 | 31,66K |
| 2026-08-13 | KRW 4.055,00 | -1,70 % | KRW 4.180,00 | KRW 4.190,00 | KRW 4.050,00 | 13,46K |
| 2026-08-12 | KRW 4.125,00 | -0,12 % | KRW 4.130,00 | KRW 4.170,00 | KRW 4.000,00 | 23,54K |
| 2026-08-11 | KRW 4.130,00 | +1,23 % | KRW 4.100,00 | KRW 4.165,00 | KRW 3.940,00 | 12,94K |
| 2026-08-10 | KRW 4.080,00 | +6,11 % | KRW 3.815,00 | KRW 4.080,00 | KRW 3.800,00 | 41,20K |
| 2026-08-07 | KRW 3.845,00 | +1,05 % | KRW 3.805,00 | KRW 3.885,00 | KRW 3.700,00 | 20,91K |
| 2026-08-06 | KRW 3.805,00 | +0,79 % | KRW 3.775,00 | KRW 3.900,00 | KRW 3.680,00 | 16,90K |
| 2026-08-05 | KRW 3.775,00 | +5,59 % | KRW 3.695,00 | KRW 3.780,00 | KRW 3.580,00 | 25,91K |
| 2026-08-04 | KRW 3.575,00 | +8,01 % | KRW 3.215,00 | KRW 3.590,00 | KRW 3.215,00 | 30,41K |
| 2026-08-03 | KRW 3.310,00 | -0,60 % | KRW 3.345,00 | KRW 3.495,00 | KRW 3.275,00 | 20,71K |
| 2026-07-31 | KRW 3.330,00 | +11,56 % | KRW 2.990,00 | KRW 3.345,00 | KRW 2.990,00 | 52,72K |
| 2026-07-30 | KRW 2.985,00 | +1,36 % | KRW 2.755,00 | KRW 3.130,00 | KRW 2.755,00 | 40,44K |
| 2026-07-29 | KRW 2.945,00 | -10,76 % | KRW 3.175,00 | KRW 3.460,00 | KRW 2.805,00 | 97,20K |
| 2026-07-28 | KRW 3.300,00 | -5,71 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.255,00 | 38,21K |
| 2026-07-27 | KRW 3.500,00 | +2,64 % | KRW 3.545,00 | KRW 3.670,00 | KRW 3.455,00 | 20,61K |
| 2026-07-24 | KRW 3.410,00 | -6,70 % | KRW 3.465,00 | KRW 3.655,00 | KRW 3.400,00 | 43,17K |
| 2026-07-23 | KRW 3.655,00 | +2,96 % | KRW 3.525,00 | KRW 3.690,00 | KRW 3.525,00 | 30,56K |
| 2026-07-22 | KRW 3.550,00 | +3,50 % | KRW 3.450,00 | KRW 3.600,00 | KRW 3.445,00 | 36,15K |
| 2026-07-21 | KRW 3.430,00 | +0,29 % | KRW 3.420,00 | KRW 3.490,00 | KRW 3.275,00 | 39,08K |
| 2026-07-20 | KRW 3.420,00 | -3,66 % | KRW 3.640,00 | KRW 3.640,00 | KRW 3.340,00 | 29,16K |
| 2026-07-16 | KRW 3.550,00 | -3,01 % | KRW 3.630,00 | KRW 3.675,00 | KRW 3.505,00 | 27,26K |
| 2026-07-15 | KRW 3.660,00 | +3,68 % | KRW 3.505,00 | KRW 3.750,00 | KRW 3.505,00 | 28,04K |
| 2026-07-14 | KRW 3.530,00 | -1,40 % | KRW 3.580,00 | KRW 3.700,00 | KRW 3.360,00 | 56,33K |
| 2026-07-13 | KRW 3.580,00 | -7,13 % | KRW 3.865,00 | KRW 4.000,00 | KRW 3.525,00 | 37,41K |
| 2026-07-10 | KRW 3.855,00 | +6,20 % | KRW 3.640,00 | KRW 3.930,00 | KRW 3.640,00 | 34,39K |
| 2026-07-09 | KRW 3.630,00 | +0,28 % | KRW 3.405,00 | KRW 3.765,00 | KRW 3.405,00 | 49,94K |
| 2026-07-08 | KRW 3.620,00 | -5,85 % | KRW 3.815,00 | KRW 3.890,00 | KRW 3.560,00 | 41,17K |
| 2026-07-07 | KRW 3.845,00 | -3,75 % | KRW 4.000,00 | KRW 4.025,00 | KRW 3.805,00 | 33,56K |
| 2026-07-06 | KRW 3.995,00 | -2,44 % | KRW 4.095,00 | KRW 4.140,00 | KRW 3.930,00 | 20,41K |
| 2026-07-03 | KRW 4.095,00 | +4,73 % | KRW 3.910,00 | KRW 4.160,00 | KRW 3.760,00 | 62,48K |
| 2026-07-02 | KRW 3.910,00 | -6,35 % | KRW 4.145,00 | KRW 4.175,00 | KRW 3.850,00 | 56,47K |
| 2026-07-01 | KRW 4.175,00 | +0,60 % | KRW 4.160,00 | KRW 4.300,00 | KRW 4.095,00 | 25,87K |
| 2026-06-30 | KRW 4.150,00 | -3,49 % | KRW 4.200,00 | KRW 4.370,00 | KRW 4.125,00 | 58,33K |
| 2026-06-29 | KRW 4.300,00 | +12,86 % | KRW 3.900,00 | KRW 4.320,00 | KRW 3.820,00 | 91,69K |
| 2026-06-26 | KRW 3.810,00 | -8,85 % | KRW 4.105,00 | KRW 4.580,00 | KRW 3.700,00 | 425,50K |
| 2026-06-25 | KRW 4.180,00 | +1,33 % | KRW 4.150,00 | KRW 5.360,00 | KRW 4.075,00 | 230,23K |
| 2026-06-24 | KRW 4.125,00 | +3,00 % | KRW 3.975,00 | KRW 4.140,00 | KRW 3.850,00 | 85,04K |
| 2026-06-23 | KRW 4.005,00 | -10,80 % | KRW 4.455,00 | KRW 4.480,00 | KRW 4.005,00 | 137,57K |
| 2026-06-22 | KRW 4.490,00 | -1,10 % | KRW 4.500,00 | KRW 4.555,00 | KRW 4.295,00 | 74,80K |
| 2026-06-19 | KRW 4.540,00 | -3,81 % | KRW 4.720,00 | KRW 4.720,00 | KRW 4.400,00 | 100,05K |
| 2026-06-18 | KRW 4.720,00 | -4,93 % | KRW 4.965,00 | KRW 4.995,00 | KRW 4.675,00 | 44,65K |
| 2026-06-17 | KRW 4.965,00 | -0,20 % | KRW 5.060,00 | KRW 5.060,00 | KRW 4.805,00 | 47,97K |
| 2026-06-16 | KRW 4.975,00 | +0,20 % | KRW 4.965,00 | KRW 5.090,00 | KRW 4.940,00 | 36,15K |
| 2026-06-15 | KRW 4.965,00 | +0,71 % | KRW 5.060,00 | KRW 5.180,00 | KRW 4.925,00 | 34,89K |
| 2026-06-12 | KRW 4.930,00 | +5,34 % | KRW 4.680,00 | KRW 5.070,00 | KRW 4.680,00 | 64,54K |
| 2026-06-11 | KRW 4.680,00 | -0,43 % | KRW 4.800,00 | KRW 4.800,00 | KRW 4.560,00 | 42,37K |
| 2026-06-10 | KRW 4.700,00 | +2,73 % | KRW 4.575,00 | KRW 4.805,00 | KRW 4.415,00 | 1,20K |
| 2026-06-09 | KRW 4.575,00 | +1,55 % | KRW 4.350,00 | KRW 4.690,00 | KRW 4.350,00 | 72,44K |
| 2026-06-08 | KRW 4.505,00 | -7,97 % | KRW 4.245,00 | KRW 4.810,00 | KRW 4.245,00 | 175,19K |
| 2026-06-05 | KRW 4.895,00 | -2,10 % | KRW 4.900,00 | KRW 4.980,00 | KRW 4.730,00 | 82,90K |
| 2026-06-04 | KRW 5.000,00 | -2,15 % | KRW 5.050,00 | KRW 5.260,00 | KRW 4.995,00 | 52,60K |
| 2026-06-02 | KRW 5.110,00 | -3,58 % | KRW 5.320,00 | KRW 5.460,00 | KRW 4.910,00 | 116,35K |
| 2026-06-01 | KRW 5.300,00 | -6,36 % | KRW 5.660,00 | KRW 5.760,00 | KRW 5.280,00 | 205,12K |
| 2026-05-29 | KRW 5.660,00 | -2,25 % | KRW 5.810,00 | KRW 5.950,00 | KRW 5.630,00 | 80,09K |
| 2026-05-28 | KRW 5.790,00 | -4,30 % | KRW 6.050,00 | KRW 6.180,00 | KRW 5.600,00 | 161,78K |
| 2026-05-27 | KRW 6.050,00 | -7,91 % | KRW 6.570,00 | KRW 6.670,00 | KRW 6.040,00 | 158,00K |
| 2026-05-26 | KRW 6.570,00 | +1,23 % | KRW 6.530,00 | KRW 6.730,00 | KRW 6.490,00 | 94,30K |
| 2026-05-22 | KRW 6.490,00 | +5,36 % | KRW 6.330,00 | KRW 6.510,00 | KRW 6.210,00 | 101,44K |
| 2026-05-21 | KRW 6.160,00 | +2,67 % | KRW 6.120,00 | KRW 6.350,00 | KRW 6.120,00 | 90,23K |