Inventera Inc. 0007J0
KRX · Südkorea · Gesundheitstechnologie
KRW 9.760,00-1.020,00 (-9,46 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 9.760,00 | -9,46 % | KRW 10.600,00 | KRW 10.600,00 | KRW 9.670,00 | 248,33K |
| 2026-10-01 | KRW 10.780,00 | -2,44 % | KRW 11.030,00 | KRW 11.090,00 | KRW 10.520,00 | 167,38K |
| 2026-09-30 | KRW 11.050,00 | -17,78 % | KRW 13.420,00 | KRW 13.440,00 | KRW 10.950,00 | 488,12K |
| 2026-09-29 | KRW 13.440,00 | -6,54 % | KRW 14.300,00 | KRW 14.300,00 | KRW 13.440,00 | 111,30K |
| 2026-09-28 | KRW 14.380,00 | +1,27 % | KRW 14.580,00 | KRW 14.580,00 | KRW 14.200,00 | 121,76K |
| 2026-09-23 | KRW 14.200,00 | +2,90 % | KRW 13.630,00 | KRW 14.200,00 | KRW 13.520,00 | 161,56K |
| 2026-09-22 | KRW 13.800,00 | +18,86 % | KRW 12.300,00 | KRW 14.850,00 | KRW 11.630,00 | 2,77M |
| 2026-09-21 | KRW 11.610,00 | +14,38 % | KRW 10.090,00 | KRW 13.190,00 | KRW 9.640,00 | 1,72M |
| 2026-09-18 | KRW 10.150,00 | -6,45 % | KRW 10.840,00 | KRW 11.000,00 | KRW 10.080,00 | 168,42K |
| 2026-09-17 | KRW 10.850,00 | +3,33 % | KRW 10.490,00 | KRW 12.970,00 | KRW 9.780,00 | 1,80M |
| 2026-09-16 | KRW 10.500,00 | +10,29 % | KRW 10.000,00 | KRW 12.160,00 | KRW 9.330,00 | 1,04M |
| 2026-09-15 | KRW 9.520,00 | +9,93 % | KRW 8.640,00 | KRW 9.590,00 | KRW 8.550,00 | 45,32K |
| 2026-09-14 | KRW 8.660,00 | -1,25 % | KRW 8.670,00 | KRW 8.710,00 | KRW 8.460,00 | 11,01K |
| 2026-09-11 | KRW 8.770,00 | -0,57 % | KRW 8.820,00 | KRW 8.830,00 | KRW 8.600,00 | 8,24K |
| 2026-09-10 | KRW 8.820,00 | -1,78 % | KRW 8.840,00 | KRW 9.080,00 | KRW 8.700,00 | 12,94K |
| 2026-09-09 | KRW 8.980,00 | +1,70 % | KRW 8.990,00 | KRW 9.090,00 | KRW 8.680,00 | 15,78K |
| 2026-09-08 | KRW 8.830,00 | +5,24 % | KRW 8.490,00 | KRW 9.290,00 | KRW 8.230,00 | 26,71K |
| 2026-09-07 | KRW 8.390,00 | +2,44 % | KRW 8.190,00 | KRW 8.410,00 | KRW 8.080,00 | 13,05K |
| 2026-09-04 | KRW 8.190,00 | +3,80 % | KRW 7.900,00 | KRW 8.190,00 | KRW 7.790,00 | 6,82K |
| 2026-09-03 | KRW 7.890,00 | -1,38 % | KRW 8.030,00 | KRW 8.120,00 | KRW 7.700,00 | 11,67K |
| 2026-09-02 | KRW 8.000,00 | -3,38 % | KRW 8.170,00 | KRW 8.170,00 | KRW 7.890,00 | 10,25K |
| 2026-09-01 | KRW 8.280,00 | -1,78 % | KRW 8.430,00 | KRW 8.500,00 | KRW 7.950,00 | 25,54K |
| 2026-08-31 | KRW 8.430,00 | -3,33 % | KRW 8.540,00 | KRW 8.610,00 | KRW 8.010,00 | 26,47K |
| 2026-08-28 | KRW 8.720,00 | +1,40 % | KRW 8.550,00 | KRW 8.740,00 | KRW 8.340,00 | 15,35K |
| 2026-08-27 | KRW 8.600,00 | -0,35 % | KRW 8.500,00 | KRW 8.640,00 | KRW 8.490,00 | 16,88K |
| 2026-08-26 | KRW 8.630,00 | +4,10 % | KRW 8.290,00 | KRW 8.640,00 | KRW 8.170,00 | 13,77K |
| 2026-08-25 | KRW 8.290,00 | +4,28 % | KRW 7.860,00 | KRW 8.290,00 | KRW 7.420,00 | 21,97K |
| 2026-08-24 | KRW 7.950,00 | +7,43 % | KRW 7.420,00 | KRW 8.000,00 | KRW 7.340,00 | 22,15K |
| 2026-08-21 | KRW 7.400,00 | -7,15 % | KRW 7.720,00 | KRW 7.970,00 | KRW 7.180,00 | 27,96K |
| 2026-08-20 | KRW 7.970,00 | +3,24 % | KRW 7.890,00 | KRW 8.040,00 | KRW 7.820,00 | 5,70K |
| 2026-08-19 | KRW 7.720,00 | -3,62 % | KRW 7.600,00 | KRW 7.870,00 | KRW 7.600,00 | 17,11K |
| 2026-08-18 | KRW 8.010,00 | -3,03 % | KRW 8.260,00 | KRW 8.260,00 | KRW 7.770,00 | 18,55K |
| 2026-08-14 | KRW 8.260,00 | -1,08 % | KRW 8.480,00 | KRW 8.590,00 | KRW 8.220,00 | 11,56K |
| 2026-08-13 | KRW 8.350,00 | -0,71 % | KRW 8.490,00 | KRW 8.570,00 | KRW 8.170,00 | 16,36K |
| 2026-08-12 | KRW 8.410,00 | -0,12 % | KRW 8.420,00 | KRW 8.420,00 | KRW 8.110,00 | 17,20K |
| 2026-08-11 | KRW 8.420,00 | +1,81 % | KRW 8.200,00 | KRW 8.490,00 | KRW 8.100,00 | 25,28K |
| 2026-08-10 | KRW 8.270,00 | +5,48 % | KRW 7.780,00 | KRW 8.270,00 | KRW 7.780,00 | 12,36K |
| 2026-08-07 | KRW 7.840,00 | -1,88 % | KRW 7.940,00 | KRW 8.050,00 | KRW 7.590,00 | 24,58K |
| 2026-08-06 | KRW 7.990,00 | -0,75 % | KRW 8.140,00 | KRW 8.150,00 | KRW 7.810,00 | 15,01K |
| 2026-08-05 | KRW 8.050,00 | +3,87 % | KRW 7.890,00 | KRW 8.050,00 | KRW 7.760,00 | 16,00K |
| 2026-08-04 | KRW 7.750,00 | +6,16 % | KRW 7.250,00 | KRW 7.850,00 | KRW 7.250,00 | 16,97K |
| 2026-08-03 | KRW 7.300,00 | +6,10 % | KRW 6.630,00 | KRW 7.470,00 | KRW 6.630,00 | 24,50K |
| 2026-07-31 | KRW 6.880,00 | +10,61 % | KRW 6.330,00 | KRW 6.880,00 | KRW 6.260,00 | 39,74K |
| 2026-07-30 | KRW 6.220,00 | -2,81 % | KRW 6.280,00 | KRW 6.530,00 | KRW 6.200,00 | 30,88K |
| 2026-07-29 | KRW 6.400,00 | -7,91 % | KRW 6.950,00 | KRW 6.950,00 | KRW 6.090,00 | 55,61K |
| 2026-07-28 | KRW 6.950,00 | -5,31 % | KRW 7.340,00 | KRW 7.340,00 | KRW 6.660,00 | 28,10K |
| 2026-07-27 | KRW 7.340,00 | -0,54 % | KRW 7.310,00 | KRW 7.660,00 | KRW 7.270,00 | 13,00K |
| 2026-07-24 | KRW 7.380,00 | -1,34 % | KRW 7.250,00 | KRW 7.550,00 | KRW 7.190,00 | 19,37K |
| 2026-07-23 | KRW 7.480,00 | +6,40 % | KRW 7.050,00 | KRW 7.480,00 | KRW 7.030,00 | 22,73K |
| 2026-07-22 | KRW 7.030,00 | -0,42 % | KRW 7.090,00 | KRW 7.390,00 | KRW 7.030,00 | 23,54K |
| 2026-07-21 | KRW 7.060,00 | -1,67 % | KRW 7.130,00 | KRW 7.280,00 | KRW 6.980,00 | 13,61K |
| 2026-07-20 | KRW 7.180,00 | -6,39 % | KRW 7.610,00 | KRW 7.780,00 | KRW 7.170,00 | 25,00K |
| 2026-07-16 | KRW 7.670,00 | -3,64 % | KRW 7.960,00 | KRW 8.000,00 | KRW 7.460,00 | 21,95K |
| 2026-07-15 | KRW 7.960,00 | +6,56 % | KRW 7.480,00 | KRW 8.040,00 | KRW 7.480,00 | 21,41K |
| 2026-07-14 | KRW 7.470,00 | -4,84 % | KRW 7.850,00 | KRW 7.850,00 | KRW 7.230,00 | 62,51K |
| 2026-07-13 | KRW 7.850,00 | -5,88 % | KRW 8.280,00 | KRW 8.610,00 | KRW 7.790,00 | 38,76K |
| 2026-07-10 | KRW 8.340,00 | +2,58 % | KRW 8.280,00 | KRW 8.600,00 | KRW 8.280,00 | 24,18K |
| 2026-07-09 | KRW 8.130,00 | -0,12 % | KRW 8.010,00 | KRW 8.450,00 | KRW 7.870,00 | 37,28K |
| 2026-07-08 | KRW 8.140,00 | -8,23 % | KRW 8.780,00 | KRW 8.870,00 | KRW 8.140,00 | 36,98K |
| 2026-07-07 | KRW 8.870,00 | +5,85 % | KRW 8.460,00 | KRW 8.980,00 | KRW 8.380,00 | 56,69K |
| 2026-07-06 | KRW 8.380,00 | +1,33 % | KRW 8.300,00 | KRW 8.500,00 | KRW 8.080,00 | 35,55K |
| 2026-07-03 | KRW 8.270,00 | +0,61 % | KRW 8.220,00 | KRW 8.400,00 | KRW 7.890,00 | 84,00K |
| 2026-07-02 | KRW 8.220,00 | -13,02 % | KRW 8.760,00 | KRW 8.780,00 | KRW 7.930,00 | 144,45K |
| 2026-07-01 | KRW 9.450,00 | +6,90 % | KRW 8.840,00 | KRW 9.480,00 | KRW 8.720,00 | 30,21K |
| 2026-06-30 | KRW 8.840,00 | -7,24 % | KRW 9.500,00 | KRW 9.530,00 | KRW 8.840,00 | 32,36K |
| 2026-06-29 | KRW 9.530,00 | +18,39 % | KRW 7.810,00 | KRW 9.650,00 | KRW 7.810,00 | 82,90K |
| 2026-06-26 | KRW 8.050,00 | -4,39 % | KRW 8.360,00 | KRW 8.500,00 | KRW 7.770,00 | 35,69K |
| 2026-06-25 | KRW 8.420,00 | -6,44 % | KRW 8.740,00 | KRW 9.150,00 | KRW 8.360,00 | 32,81K |
| 2026-06-24 | KRW 9.000,00 | +0,78 % | KRW 8.810,00 | KRW 9.120,00 | KRW 8.570,00 | 28,92K |
| 2026-06-23 | KRW 8.930,00 | -5,10 % | KRW 9.210,00 | KRW 9.440,00 | KRW 8.900,00 | 36,06K |
| 2026-06-22 | KRW 9.410,00 | -4,37 % | KRW 9.690,00 | KRW 10.190,00 | KRW 9.300,00 | 31,90K |
| 2026-06-19 | KRW 9.840,00 | -6,64 % | KRW 10.460,00 | KRW 10.520,00 | KRW 9.770,00 | 51,26K |
| 2026-06-18 | KRW 10.540,00 | -6,56 % | KRW 11.190,00 | KRW 11.190,00 | KRW 10.540,00 | 43,80K |
| 2026-06-17 | KRW 11.280,00 | +0,89 % | KRW 11.160,00 | KRW 11.730,00 | KRW 10.810,00 | 40,46K |
| 2026-06-16 | KRW 11.180,00 | -0,89 % | KRW 11.120,00 | KRW 11.390,00 | KRW 10.850,00 | 18,85K |
| 2026-06-15 | KRW 11.280,00 | +0,89 % | KRW 11.290,00 | KRW 11.480,00 | KRW 10.810,00 | 58,47K |
| 2026-06-12 | KRW 11.180,00 | +3,52 % | KRW 11.000,00 | KRW 11.590,00 | KRW 10.950,00 | 42,89K |
| 2026-06-11 | KRW 10.800,00 | +1,89 % | KRW 10.500,00 | KRW 10.860,00 | KRW 10.420,00 | 31,38K |
| 2026-06-10 | KRW 10.600,00 | -5,94 % | KRW 10.890,00 | KRW 11.470,00 | KRW 10.330,00 | 64,22K |
| 2026-06-09 | KRW 11.270,00 | +2,45 % | KRW 10.990,00 | KRW 11.720,00 | KRW 10.910,00 | 73,06K |
| 2026-06-08 | KRW 11.000,00 | -12,70 % | KRW 11.200,00 | KRW 12.200,00 | KRW 10.600,00 | 158,52K |
| 2026-06-05 | KRW 12.600,00 | -1,72 % | KRW 12.840,00 | KRW 13.330,00 | KRW 12.500,00 | 32,90K |
| 2026-06-04 | KRW 12.820,00 | -1,23 % | KRW 12.710,00 | KRW 13.260,00 | KRW 12.610,00 | 38,60K |
| 2026-06-02 | KRW 12.980,00 | -3,49 % | KRW 13.110,00 | KRW 13.300,00 | KRW 12.360,00 | 125,47K |
| 2026-06-01 | KRW 13.450,00 | -4,41 % | KRW 14.070,00 | KRW 14.100,00 | KRW 13.100,00 | 72,77K |
| 2026-05-29 | KRW 14.070,00 | -8,52 % | KRW 15.380,00 | KRW 15.390,00 | KRW 13.840,00 | 92,76K |
| 2026-05-28 | KRW 15.380,00 | +3,50 % | KRW 15.090,00 | KRW 15.860,00 | KRW 14.650,00 | 86,34K |
| 2026-05-27 | KRW 14.860,00 | -3,82 % | KRW 15.630,00 | KRW 15.850,00 | KRW 14.740,00 | 87,27K |
| 2026-05-26 | KRW 15.450,00 | -1,97 % | KRW 15.950,00 | KRW 16.360,00 | KRW 15.230,00 | 66,48K |
| 2026-05-22 | KRW 15.760,00 | +0,25 % | KRW 15.700,00 | KRW 16.720,00 | KRW 15.700,00 | 65,69K |