SemiFive Inc. 490470
KRX · Südkorea · Technologiedienstleistungen
KRW 20.400,00-150,00 (-0,73 %)
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 20.400,00 | -0,73 % | KRW 20.300,00 | KRW 21.200,00 | KRW 20.100,00 | 1,69M |
| 2026-10-01 | KRW 20.550,00 | +12,48 % | KRW 18.480,00 | KRW 21.700,00 | KRW 18.330,00 | 9,51M |
| 2026-09-30 | KRW 18.270,00 | -3,03 % | KRW 18.900,00 | KRW 19.350,00 | KRW 17.920,00 | 3,02M |
| 2026-09-29 | KRW 18.840,00 | +15,16 % | KRW 16.020,00 | KRW 19.830,00 | KRW 15.750,00 | 9,85M |
| 2026-09-28 | KRW 16.360,00 | +0,93 % | KRW 16.250,00 | KRW 16.790,00 | KRW 15.950,00 | 396,13K |
| 2026-09-23 | KRW 16.210,00 | +3,45 % | KRW 15.950,00 | KRW 16.280,00 | KRW 15.950,00 | 340,71K |
| 2026-09-22 | KRW 15.670,00 | +0,51 % | KRW 16.000,00 | KRW 16.400,00 | KRW 15.620,00 | 362,47K |
| 2026-09-21 | KRW 15.590,00 | +0,26 % | KRW 15.660,00 | KRW 15.790,00 | KRW 15.310,00 | 182,23K |
| 2026-09-18 | KRW 15.550,00 | +2,57 % | KRW 15.620,00 | KRW 16.000,00 | KRW 15.360,00 | 356,99K |
| 2026-09-17 | KRW 15.160,00 | +3,13 % | KRW 14.680,00 | KRW 15.630,00 | KRW 14.600,00 | 407,00K |
| 2026-09-16 | KRW 14.700,00 | +2,15 % | KRW 14.390,00 | KRW 14.730,00 | KRW 14.120,00 | 164,94K |
| 2026-09-15 | KRW 14.390,00 | -1,30 % | KRW 14.750,00 | KRW 14.820,00 | KRW 14.150,00 | 281,09K |
| 2026-09-14 | KRW 14.580,00 | -4,33 % | KRW 14.960,00 | KRW 14.980,00 | KRW 14.430,00 | 571,11K |
| 2026-09-11 | KRW 15.240,00 | -4,03 % | KRW 15.250,00 | KRW 15.400,00 | KRW 14.800,00 | 353,28K |
| 2026-09-10 | KRW 15.880,00 | +0,13 % | KRW 15.710,00 | KRW 16.600,00 | KRW 15.400,00 | 508,55K |
| 2026-09-09 | KRW 15.860,00 | -0,44 % | KRW 15.770,00 | KRW 16.580,00 | KRW 15.430,00 | 898,31K |
| 2026-09-08 | KRW 15.930,00 | +10,78 % | KRW 14.400,00 | KRW 18.150,00 | KRW 14.360,00 | 4,03M |
| 2026-09-07 | KRW 14.380,00 | -0,76 % | KRW 15.000,00 | KRW 15.070,00 | KRW 14.360,00 | 163,64K |
| 2026-09-04 | KRW 14.490,00 | +2,40 % | KRW 14.200,00 | KRW 14.490,00 | KRW 13.930,00 | 177,98K |
| 2026-09-03 | KRW 14.150,00 | -4,46 % | KRW 15.030,00 | KRW 15.220,00 | KRW 13.890,00 | 219,35K |
| 2026-09-02 | KRW 14.810,00 | -3,77 % | KRW 14.810,00 | KRW 15.250,00 | KRW 14.500,00 | 137,42K |
| 2026-09-01 | KRW 15.390,00 | 0,00 % | KRW 15.460,00 | KRW 15.700,00 | KRW 14.800,00 | 191,45K |
| 2026-08-31 | KRW 15.390,00 | +0,20 % | KRW 15.320,00 | KRW 15.400,00 | KRW 14.500,00 | 98,39K |
| 2026-08-28 | KRW 15.360,00 | -2,41 % | KRW 15.710,00 | KRW 15.880,00 | KRW 15.100,00 | 130,00K |
| 2026-08-27 | KRW 15.740,00 | +2,21 % | KRW 15.960,00 | KRW 16.030,00 | KRW 15.090,00 | 207,09K |
| 2026-08-26 | KRW 15.400,00 | +1,78 % | KRW 15.230,00 | KRW 15.440,00 | KRW 14.830,00 | 105,50K |
| 2026-08-25 | KRW 15.130,00 | +6,40 % | KRW 14.100,00 | KRW 15.270,00 | KRW 13.290,00 | 280,55K |
| 2026-08-24 | KRW 14.220,00 | +0,35 % | KRW 14.160,00 | KRW 15.120,00 | KRW 13.950,00 | 296,33K |
| 2026-08-21 | KRW 14.170,00 | -8,05 % | KRW 15.240,00 | KRW 15.240,00 | KRW 14.000,00 | 265,32K |
| 2026-08-20 | KRW 15.410,00 | +2,73 % | KRW 15.400,00 | KRW 15.870,00 | KRW 15.180,00 | 218,82K |
| 2026-08-19 | KRW 15.000,00 | -6,83 % | KRW 15.410,00 | KRW 15.700,00 | KRW 14.970,00 | 262,60K |
| 2026-08-18 | KRW 16.100,00 | -11,78 % | KRW 18.280,00 | KRW 18.500,00 | KRW 15.910,00 | 443,63K |
| 2026-08-14 | KRW 18.250,00 | -1,24 % | KRW 18.650,00 | KRW 18.950,00 | KRW 17.130,00 | 184,09K |
| 2026-08-13 | KRW 18.480,00 | +0,82 % | KRW 18.420,00 | KRW 19.490,00 | KRW 18.290,00 | 273,31K |
| 2026-08-12 | KRW 18.330,00 | +3,74 % | KRW 17.700,00 | KRW 18.770,00 | KRW 17.420,00 | 239,13K |
| 2026-08-11 | KRW 17.670,00 | +1,55 % | KRW 17.400,00 | KRW 17.900,00 | KRW 16.840,00 | 133,00K |
| 2026-08-10 | KRW 17.400,00 | +4,69 % | KRW 16.510,00 | KRW 17.550,00 | KRW 16.500,00 | 163,34K |
| 2026-08-07 | KRW 16.620,00 | +0,12 % | KRW 16.740,00 | KRW 17.340,00 | KRW 15.850,00 | 119,74K |
| 2026-08-06 | KRW 16.600,00 | -5,09 % | KRW 17.490,00 | KRW 17.500,00 | KRW 16.290,00 | 123,16K |
| 2026-08-05 | KRW 17.490,00 | +1,51 % | KRW 18.100,00 | KRW 18.560,00 | KRW 17.400,00 | 193,88K |
| 2026-08-04 | KRW 17.230,00 | +3,61 % | KRW 16.630,00 | KRW 17.400,00 | KRW 16.200,00 | 153,88K |
| 2026-08-03 | KRW 16.630,00 | +0,85 % | KRW 16.210,00 | KRW 17.680,00 | KRW 15.750,00 | 203,34K |
| 2026-07-31 | KRW 16.490,00 | +28,73 % | KRW 14.050,00 | KRW 16.650,00 | KRW 13.900,00 | 539,52K |
| 2026-07-30 | KRW 12.810,00 | -2,51 % | KRW 12.850,00 | KRW 13.690,00 | KRW 12.630,00 | 252,59K |
| 2026-07-29 | KRW 13.140,00 | -13,32 % | KRW 15.230,00 | KRW 15.700,00 | KRW 12.700,00 | 411,93K |
| 2026-07-28 | KRW 15.160,00 | -14,40 % | KRW 16.940,00 | KRW 16.940,00 | KRW 14.810,00 | 284,81K |
| 2026-07-27 | KRW 17.710,00 | +6,43 % | KRW 17.230,00 | KRW 17.800,00 | KRW 16.770,00 | 196,29K |
| 2026-07-24 | KRW 16.640,00 | -7,40 % | KRW 17.600,00 | KRW 17.950,00 | KRW 16.620,00 | 191,67K |
| 2026-07-23 | KRW 17.970,00 | +4,36 % | KRW 17.450,00 | KRW 18.120,00 | KRW 17.070,00 | 179,71K |
| 2026-07-22 | KRW 17.220,00 | -2,05 % | KRW 18.090,00 | KRW 18.560,00 | KRW 17.160,00 | 201,60K |
| 2026-07-21 | KRW 17.580,00 | +3,84 % | KRW 16.930,00 | KRW 17.930,00 | KRW 16.400,00 | 219,86K |
| 2026-07-20 | KRW 16.930,00 | -7,79 % | KRW 17.680,00 | KRW 18.300,00 | KRW 16.770,00 | 234,41K |
| 2026-07-16 | KRW 18.360,00 | -9,56 % | KRW 19.590,00 | KRW 19.590,00 | KRW 18.190,00 | 252,31K |
| 2026-07-15 | KRW 20.300,00 | +13,15 % | KRW 19.050,00 | KRW 20.500,00 | KRW 18.930,00 | 283,31K |
| 2026-07-14 | KRW 17.940,00 | -7,05 % | KRW 19.300,00 | KRW 19.590,00 | KRW 17.100,00 | 437,86K |
| 2026-07-13 | KRW 19.300,00 | -10,44 % | KRW 22.300,00 | KRW 22.950,00 | KRW 19.300,00 | 436,12K |
| 2026-07-10 | KRW 21.550,00 | +14,75 % | KRW 19.200,00 | KRW 22.150,00 | KRW 19.000,00 | 438,67K |
| 2026-07-09 | KRW 18.780,00 | +6,70 % | KRW 17.650,00 | KRW 19.280,00 | KRW 17.650,00 | 370,55K |
| 2026-07-08 | KRW 17.600,00 | -9,04 % | KRW 18.800,00 | KRW 19.340,00 | KRW 17.330,00 | 381,41K |
| 2026-07-07 | KRW 19.350,00 | -2,03 % | KRW 20.600,00 | KRW 21.450,00 | KRW 18.900,00 | 511,39K |
| 2026-07-06 | KRW 19.750,00 | -3,66 % | KRW 21.900,00 | KRW 21.900,00 | KRW 19.150,00 | 289,99K |
| 2026-07-03 | KRW 20.500,00 | +6,16 % | KRW 19.550,00 | KRW 20.750,00 | KRW 18.250,00 | 328,18K |
| 2026-07-02 | KRW 19.310,00 | -8,70 % | KRW 20.500,00 | KRW 20.550,00 | KRW 19.200,00 | 383,67K |
| 2026-07-01 | KRW 21.150,00 | -1,63 % | KRW 21.850,00 | KRW 22.600,00 | KRW 20.750,00 | 355,58K |
| 2026-06-30 | KRW 21.500,00 | -0,46 % | KRW 21.650,00 | KRW 23.300,00 | KRW 20.850,00 | 443,69K |
| 2026-06-29 | KRW 21.600,00 | +4,10 % | KRW 19.400,00 | KRW 21.850,00 | KRW 18.750,00 | 899,02K |
| 2026-06-26 | KRW 20.750,00 | -4,16 % | KRW 21.550,00 | KRW 22.850,00 | KRW 19.800,00 | 588,25K |
| 2026-06-25 | KRW 21.650,00 | -2,48 % | KRW 22.450,00 | KRW 23.200,00 | KRW 21.450,00 | 260,58K |
| 2026-06-24 | KRW 22.200,00 | +1,37 % | KRW 21.900,00 | KRW 22.700,00 | KRW 21.100,00 | 275,44K |
| 2026-06-23 | KRW 21.900,00 | -10,79 % | KRW 23.700,00 | KRW 24.150,00 | KRW 21.900,00 | 527,09K |
| 2026-06-22 | KRW 24.550,00 | 0,00 % | KRW 24.550,00 | KRW 25.400,00 | KRW 23.400,00 | 458,68K |
| 2026-06-19 | KRW 24.550,00 | -6,30 % | KRW 26.400,00 | KRW 26.750,00 | KRW 23.950,00 | 603,52K |
| 2026-06-18 | KRW 26.200,00 | -2,42 % | KRW 26.900,00 | KRW 26.900,00 | KRW 25.600,00 | 343,85K |
| 2026-06-17 | KRW 26.850,00 | +1,90 % | KRW 25.900,00 | KRW 26.900,00 | KRW 25.550,00 | 367,37K |
| 2026-06-16 | KRW 26.350,00 | -3,83 % | KRW 27.900,00 | KRW 28.100,00 | KRW 26.300,00 | 422,84K |
| 2026-06-15 | KRW 27.400,00 | -5,03 % | KRW 29.800,00 | KRW 29.950,00 | KRW 27.000,00 | 504,77K |
| 2026-06-12 | KRW 28.850,00 | +7,05 % | KRW 28.500,00 | KRW 30.175,00 | KRW 27.850,00 | 836,35K |
| 2026-06-11 | KRW 26.950,00 | +2,28 % | KRW 25.450,00 | KRW 28.150,00 | KRW 24.450,00 | 779,19K |
| 2026-06-10 | KRW 26.350,00 | -6,39 % | KRW 27.600,00 | KRW 28.800,00 | KRW 25.650,00 | 2,68K |
| 2026-06-09 | KRW 28.150,00 | +5,04 % | KRW 27.650,00 | KRW 28.850,00 | KRW 25.450,00 | 969,30K |
| 2026-06-08 | KRW 26.800,00 | -16,12 % | KRW 27.400,00 | KRW 28.750,00 | KRW 26.300,00 | 1,11M |
| 2026-06-05 | KRW 31.950,00 | -16,14 % | KRW 37.050,00 | KRW 37.050,00 | KRW 31.200,00 | 1,27M |
| 2026-06-04 | KRW 38.100,00 | -3,54 % | KRW 38.800,00 | KRW 40.850,00 | KRW 37.800,00 | 889,27K |
| 2026-06-02 | KRW 39.500,00 | +2,20 % | KRW 38.650,00 | KRW 40.625,00 | KRW 36.550,00 | 1,04M |
| 2026-06-01 | KRW 38.650,00 | +0,39 % | KRW 38.650,00 | KRW 41.650,00 | KRW 36.900,00 | 1,23M |
| 2026-05-29 | KRW 38.500,00 | -3,14 % | KRW 40.950,00 | KRW 41.450,00 | KRW 37.600,00 | 1,13M |
| 2026-05-28 | KRW 39.750,00 | -3,52 % | KRW 42.600,00 | KRW 43.800,00 | KRW 37.400,00 | 1,40M |
| 2026-05-27 | KRW 41.200,00 | -3,96 % | KRW 44.900,00 | KRW 44.950,00 | KRW 39.900,00 | 1,74M |
| 2026-05-26 | KRW 42.900,00 | +18,34 % | KRW 39.000,00 | KRW 44.250,00 | KRW 38.600,00 | 2,51M |
| 2026-05-22 | KRW 36.250,00 | +3,42 % | KRW 34.750,00 | KRW 36.500,00 | KRW 34.450,00 | 675,95K |