SEERS Co. Ltd. 458870
KRX · Südkorea · Gesundheitstechnologie
KRW 26.050,00+400,00 (+1,56 %)
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 26.050,00 | +1,56 % | KRW 25.400,00 | KRW 26.250,00 | KRW 25.100,00 | 230,39K |
| 2026-09-30 | KRW 25.650,00 | +0,20 % | KRW 25.850,00 | KRW 25.950,00 | KRW 25.200,00 | 126,25K |
| 2026-09-29 | KRW 25.600,00 | -8,08 % | KRW 27.450,00 | KRW 27.450,00 | KRW 25.150,00 | 289,42K |
| 2026-09-28 | KRW 27.850,00 | +11,18 % | KRW 25.750,00 | KRW 29.100,00 | KRW 25.700,00 | 597,16K |
| 2026-09-23 | KRW 25.050,00 | -2,15 % | KRW 25.650,00 | KRW 26.200,00 | KRW 24.900,00 | 113,48K |
| 2026-09-22 | KRW 25.600,00 | +3,23 % | KRW 26.000,00 | KRW 26.900,00 | KRW 25.350,00 | 214,97K |
| 2026-09-21 | KRW 24.800,00 | -0,20 % | KRW 24.550,00 | KRW 25.050,00 | KRW 23.950,00 | 130,87K |
| 2026-09-18 | KRW 24.850,00 | +5,30 % | KRW 24.000,00 | KRW 25.050,00 | KRW 23.450,00 | 214,55K |
| 2026-09-17 | KRW 23.600,00 | +2,61 % | KRW 22.850,00 | KRW 23.600,00 | KRW 22.400,00 | 110,75K |
| 2026-09-16 | KRW 23.000,00 | -2,13 % | KRW 23.250,00 | KRW 23.300,00 | KRW 22.850,00 | 44,38K |
| 2026-09-15 | KRW 23.500,00 | -1,26 % | KRW 24.100,00 | KRW 24.100,00 | KRW 23.100,00 | 89,06K |
| 2026-09-14 | KRW 23.800,00 | -0,83 % | KRW 23.950,00 | KRW 24.700,00 | KRW 23.600,00 | 170,30K |
| 2026-09-11 | KRW 24.000,00 | +3,00 % | KRW 22.850,00 | KRW 24.350,00 | KRW 22.550,00 | 140,30K |
| 2026-09-10 | KRW 23.300,00 | +0,43 % | KRW 22.850,00 | KRW 23.650,00 | KRW 22.100,00 | 170,59K |
| 2026-09-09 | KRW 23.200,00 | +1,75 % | KRW 22.600,00 | KRW 23.450,00 | KRW 22.500,00 | 107,32K |
| 2026-09-08 | KRW 22.800,00 | +1,56 % | KRW 22.500,00 | KRW 23.400,00 | KRW 22.400,00 | 243,36K |
| 2026-09-07 | KRW 22.450,00 | +5,15 % | KRW 21.500,00 | KRW 22.650,00 | KRW 21.250,00 | 166,49K |
| 2026-09-04 | KRW 21.350,00 | +3,14 % | KRW 21.000,00 | KRW 22.600,00 | KRW 20.450,00 | 210,53K |
| 2026-09-03 | KRW 20.700,00 | -0,24 % | KRW 20.850,00 | KRW 21.300,00 | KRW 20.200,00 | 129,63K |
| 2026-09-02 | KRW 20.750,00 | -1,19 % | KRW 20.600,00 | KRW 21.300,00 | KRW 20.450,00 | 81,32K |
| 2026-09-01 | KRW 21.000,00 | -0,71 % | KRW 21.150,00 | KRW 21.250,00 | KRW 20.550,00 | 107,14K |
| 2026-08-31 | KRW 21.150,00 | -4,30 % | KRW 21.600,00 | KRW 21.650,00 | KRW 20.500,00 | 130,15K |
| 2026-08-28 | KRW 22.100,00 | +1,38 % | KRW 21.800,00 | KRW 22.450,00 | KRW 21.250,00 | 86,75K |
| 2026-08-27 | KRW 21.800,00 | +3,56 % | KRW 21.500,00 | KRW 22.300,00 | KRW 21.050,00 | 173,94K |
| 2026-08-26 | KRW 21.050,00 | 0,00 % | KRW 21.100,00 | KRW 21.750,00 | KRW 20.450,00 | 192,70K |
| 2026-08-25 | KRW 21.050,00 | 0,00 % | KRW 20.600,00 | KRW 21.350,00 | KRW 19.820,00 | 224,01K |
| 2026-08-24 | KRW 21.050,00 | +0,72 % | KRW 20.800,00 | KRW 21.300,00 | KRW 20.000,00 | 318,57K |
| 2026-08-21 | KRW 20.900,00 | -9,33 % | KRW 22.350,00 | KRW 22.700,00 | KRW 20.400,00 | 349,16K |
| 2026-08-20 | KRW 23.050,00 | +1,99 % | KRW 23.300,00 | KRW 23.550,00 | KRW 22.400,00 | 128,83K |
| 2026-08-19 | KRW 22.600,00 | +0,67 % | KRW 21.850,00 | KRW 23.250,00 | KRW 21.650,00 | 194,81K |
| 2026-08-18 | KRW 22.450,00 | -6,26 % | KRW 23.950,00 | KRW 24.750,00 | KRW 22.200,00 | 367,36K |
| 2026-08-14 | KRW 23.950,00 | -1,03 % | KRW 24.200,00 | KRW 24.350,00 | KRW 23.000,00 | 377,10K |
| 2026-08-13 | KRW 24.200,00 | -4,72 % | KRW 26.900,00 | KRW 26.950,00 | KRW 21.000,00 | 1,08M |
| 2026-08-12 | KRW 25.400,00 | +0,59 % | KRW 25.250,00 | KRW 25.800,00 | KRW 24.100,00 | 311,06K |
| 2026-08-11 | KRW 25.250,00 | +2,02 % | KRW 24.750,00 | KRW 25.500,00 | KRW 24.100,00 | 240,93K |
| 2026-08-10 | KRW 24.750,00 | +7,61 % | KRW 23.450,00 | KRW 24.800,00 | KRW 22.950,00 | 375,14K |
| 2026-08-07 | KRW 23.000,00 | -3,77 % | KRW 24.350,00 | KRW 24.350,00 | KRW 21.750,00 | 484,24K |
| 2026-08-06 | KRW 23.900,00 | -15,70 % | KRW 27.250,00 | KRW 27.300,00 | KRW 21.350,00 | 1,45M |
| 2026-08-05 | KRW 28.350,00 | -0,87 % | KRW 29.000,00 | KRW 29.000,00 | KRW 27.350,00 | 151,62K |
| 2026-08-04 | KRW 28.600,00 | +17,70 % | KRW 24.350,00 | KRW 29.050,00 | KRW 24.350,00 | 293,19K |
| 2026-08-03 | KRW 24.300,00 | +2,32 % | KRW 23.500,00 | KRW 25.200,00 | KRW 22.700,00 | 155,82K |
| 2026-07-31 | KRW 23.750,00 | +9,45 % | KRW 23.200,00 | KRW 24.350,00 | KRW 22.800,00 | 207,97K |
| 2026-07-30 | KRW 21.700,00 | -5,03 % | KRW 21.900,00 | KRW 23.700,00 | KRW 21.300,00 | 210,44K |
| 2026-07-29 | KRW 22.850,00 | -9,15 % | KRW 25.500,00 | KRW 25.900,00 | KRW 22.100,00 | 345,11K |
| 2026-07-28 | KRW 25.150,00 | -8,04 % | KRW 26.550,00 | KRW 26.750,00 | KRW 24.250,00 | 166,85K |
| 2026-07-27 | KRW 27.350,00 | 0,00 % | KRW 28.300,00 | KRW 28.550,00 | KRW 26.600,00 | 142,04K |
| 2026-07-24 | KRW 27.350,00 | -3,53 % | KRW 27.800,00 | KRW 29.600,00 | KRW 27.150,00 | 119,26K |
| 2026-07-23 | KRW 28.350,00 | +5,00 % | KRW 27.100,00 | KRW 28.600,00 | KRW 26.900,00 | 253,62K |
| 2026-07-22 | KRW 27.000,00 | -3,40 % | KRW 27.950,00 | KRW 28.550,00 | KRW 26.350,00 | 234,97K |
| 2026-07-21 | KRW 27.950,00 | -2,61 % | KRW 28.600,00 | KRW 29.450,00 | KRW 27.500,00 | 165,61K |
| 2026-07-20 | KRW 28.700,00 | -4,49 % | KRW 29.150,00 | KRW 29.800,00 | KRW 28.300,00 | 132,29K |
| 2026-07-16 | KRW 30.050,00 | -7,11 % | KRW 31.400,00 | KRW 31.650,00 | KRW 29.700,00 | 146,43K |
| 2026-07-15 | KRW 32.350,00 | +2,70 % | KRW 32.050,00 | KRW 32.850,00 | KRW 31.000,00 | 175,47K |
| 2026-07-14 | KRW 31.500,00 | -4,40 % | KRW 33.050,00 | KRW 34.750,00 | KRW 30.000,00 | 267,13K |
| 2026-07-13 | KRW 32.950,00 | -8,47 % | KRW 36.450,00 | KRW 36.700,00 | KRW 32.850,00 | 213,79K |
| 2026-07-10 | KRW 36.000,00 | +10,77 % | KRW 32.550,00 | KRW 36.200,00 | KRW 32.500,00 | 158,52K |
| 2026-07-09 | KRW 32.500,00 | -3,85 % | KRW 34.650,00 | KRW 34.900,00 | KRW 31.200,00 | 270,39K |
| 2026-07-08 | KRW 33.800,00 | -4,25 % | KRW 35.350,00 | KRW 37.800,00 | KRW 33.600,00 | 316,35K |
| 2026-07-07 | KRW 35.300,00 | +2,17 % | KRW 34.950,00 | KRW 35.950,00 | KRW 34.100,00 | 181,09K |
| 2026-07-06 | KRW 34.550,00 | -4,69 % | KRW 35.900,00 | KRW 36.000,00 | KRW 33.150,00 | 277,27K |
| 2026-07-03 | KRW 36.250,00 | -5,10 % | KRW 38.650,00 | KRW 39.050,00 | KRW 34.900,00 | 325,48K |
| 2026-07-02 | KRW 38.200,00 | -4,14 % | KRW 39.700,00 | KRW 40.100,00 | KRW 37.600,00 | 331,20K |
| 2026-07-01 | KRW 39.850,00 | +1,53 % | KRW 38.600,00 | KRW 40.900,00 | KRW 37.550,00 | 329,33K |
| 2026-06-30 | KRW 39.250,00 | +4,11 % | KRW 38.800,00 | KRW 42.850,00 | KRW 36.500,00 | 788,52K |
| 2026-06-29 | KRW 37.700,00 | +17,08 % | KRW 33.650,00 | KRW 38.000,00 | KRW 33.650,00 | 529,86K |
| 2026-06-26 | KRW 32.200,00 | -2,57 % | KRW 34.900,00 | KRW 34.900,00 | KRW 31.200,00 | 340,55K |
| 2026-06-25 | KRW 33.050,00 | -2,51 % | KRW 33.600,00 | KRW 36.300,00 | KRW 32.650,00 | 261,26K |
| 2026-06-24 | KRW 33.900,00 | +16,70 % | KRW 30.000,00 | KRW 35.300,00 | KRW 29.550,00 | 501,21K |
| 2026-06-23 | KRW 29.050,00 | -5,22 % | KRW 30.200,00 | KRW 31.450,00 | KRW 28.700,00 | 242,51K |
| 2026-06-22 | KRW 30.650,00 | -5,40 % | KRW 32.800,00 | KRW 33.100,00 | KRW 29.500,00 | 247,12K |
| 2026-06-19 | KRW 32.400,00 | -1,22 % | KRW 32.800,00 | KRW 34.800,00 | KRW 31.550,00 | 228,59K |
| 2026-06-18 | KRW 32.800,00 | -6,02 % | KRW 36.100,00 | KRW 36.100,00 | KRW 32.500,00 | 269,03K |
| 2026-06-17 | KRW 34.900,00 | +8,72 % | KRW 32.550,00 | KRW 36.950,00 | KRW 32.100,00 | 645,92K |
| 2026-06-16 | KRW 32.100,00 | +11,46 % | KRW 28.850,00 | KRW 32.150,00 | KRW 28.750,00 | 421,80K |
| 2026-06-15 | KRW 28.800,00 | -2,37 % | KRW 29.950,00 | KRW 30.050,00 | KRW 28.400,00 | 223,64K |
| 2026-06-12 | KRW 29.500,00 | +0,85 % | KRW 29.700,00 | KRW 31.250,00 | KRW 28.550,00 | 416,25K |
| 2026-06-11 | KRW 29.250,00 | +3,72 % | KRW 27.500,00 | KRW 29.850,00 | KRW 26.600,00 | 250,38K |
| 2026-06-10 | KRW 28.200,00 | -0,18 % | KRW 28.200,00 | KRW 29.000,00 | KRW 27.500,00 | 170,71K |
| 2026-06-09 | KRW 28.250,00 | +1,80 % | KRW 27.800,00 | KRW 29.700,00 | KRW 27.000,00 | 247,08K |
| 2026-06-08 | KRW 27.750,00 | -4,64 % | KRW 27.450,00 | KRW 28.600,00 | KRW 26.700,00 | 336,56K |
| 2026-06-05 | KRW 29.100,00 | -3,16 % | KRW 29.850,00 | KRW 30.300,00 | KRW 28.850,00 | 288,20K |
| 2026-06-04 | KRW 30.050,00 | +1,86 % | KRW 29.500,00 | KRW 30.800,00 | KRW 28.950,00 | 182,99K |
| 2026-06-02 | KRW 29.500,00 | -6,65 % | KRW 30.500,00 | KRW 30.700,00 | KRW 29.100,00 | 331,77K |
| 2026-06-01 | KRW 31.600,00 | -0,47 % | KRW 32.200,00 | KRW 32.400,00 | KRW 30.100,00 | 245,64K |
| 2026-05-29 | KRW 31.750,00 | +0,79 % | KRW 31.400,00 | KRW 32.000,00 | KRW 29.100,00 | 493,53K |
| 2026-05-28 | KRW 31.500,00 | -5,26 % | KRW 33.350,00 | KRW 33.350,00 | KRW 30.750,00 | 782,10K |
| 2026-05-27 | KRW 33.250,00 | -9,03 % | KRW 35.500,00 | KRW 35.500,00 | KRW 32.750,00 | 795,35K |
| 2026-05-26 | KRW 36.550,00 | -0,81 % | KRW 38.700,00 | KRW 38.700,00 | KRW 35.250,00 | 290,64K |
| 2026-05-22 | KRW 36.850,00 | +7,43 % | KRW 35.050,00 | KRW 37.950,00 | KRW 34.600,00 | 303,25K |
| 2026-05-21 | KRW 34.300,00 | -2,00 % | KRW 36.150,00 | KRW 36.700,00 | KRW 33.300,00 | 308,42K |