TAE WON MULSAN Co., Ltd. 001420
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 2.900,00-50,00 (-1,69 %)
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 2.950,00 | -0,51 % | KRW 2.985,00 | KRW 3.010,00 | KRW 2.885,00 | 42,26K |
| 2026-09-30 | KRW 2.965,00 | -0,50 % | KRW 3.005,00 | KRW 3.005,00 | KRW 2.885,00 | 32,94K |
| 2026-09-29 | KRW 2.980,00 | -0,83 % | KRW 3.000,00 | KRW 3.005,00 | KRW 2.885,00 | 28,31K |
| 2026-09-28 | KRW 3.005,00 | +1,86 % | KRW 2.950,00 | KRW 3.045,00 | KRW 2.810,00 | 34,58K |
| 2026-09-23 | KRW 2.950,00 | 0,00 % | KRW 3.070,00 | KRW 3.070,00 | KRW 2.880,00 | 62,33K |
| 2026-09-22 | KRW 2.950,00 | -1,17 % | KRW 2.985,00 | KRW 3.050,00 | KRW 2.905,00 | 25,83K |
| 2026-09-21 | KRW 2.985,00 | -0,67 % | KRW 3.005,00 | KRW 3.075,00 | KRW 2.860,00 | 23,36K |
| 2026-09-18 | KRW 3.005,00 | +0,33 % | KRW 3.005,00 | KRW 3.050,00 | KRW 2.945,00 | 14,94K |
| 2026-09-17 | KRW 2.995,00 | +0,17 % | KRW 3.000,00 | KRW 3.100,00 | KRW 2.895,00 | 46,78K |
| 2026-09-16 | KRW 2.990,00 | +0,50 % | KRW 2.975,00 | KRW 3.065,00 | KRW 2.930,00 | 23,08K |
| 2026-09-15 | KRW 2.975,00 | -0,34 % | KRW 2.980,00 | KRW 3.070,00 | KRW 2.945,00 | 24,91K |
| 2026-09-14 | KRW 2.985,00 | +3,65 % | KRW 2.980,00 | KRW 3.045,00 | KRW 2.955,00 | 20,86K |
| 2026-09-11 | KRW 2.880,00 | -0,69 % | KRW 2.970,00 | KRW 2.970,00 | KRW 2.870,00 | 14,15K |
| 2026-09-10 | KRW 2.900,00 | -1,02 % | KRW 2.930,00 | KRW 3.000,00 | KRW 2.855,00 | 20,41K |
| 2026-09-09 | KRW 2.930,00 | +1,91 % | KRW 2.905,00 | KRW 2.935,00 | KRW 2.760,00 | 18,49K |
| 2026-09-08 | KRW 2.875,00 | +2,31 % | KRW 2.810,00 | KRW 2.910,00 | KRW 2.740,00 | 17,43K |
| 2026-09-07 | KRW 2.810,00 | +0,72 % | KRW 2.830,00 | KRW 2.970,00 | KRW 2.770,00 | 29,15K |
| 2026-09-04 | KRW 2.790,00 | -3,13 % | KRW 2.870,00 | KRW 3.030,00 | KRW 2.610,00 | 97,20K |
| 2026-09-03 | KRW 2.880,00 | -0,35 % | KRW 2.905,00 | KRW 3.045,00 | KRW 2.810,00 | 62,43K |
| 2026-09-02 | KRW 2.890,00 | +14,23 % | KRW 2.565,00 | KRW 2.900,00 | KRW 2.520,00 | 125,44K |
| 2026-09-01 | KRW 2.530,00 | +10,00 % | KRW 2.300,00 | KRW 2.600,00 | KRW 2.085,00 | 119,36K |
| 2026-08-31 | KRW 2.300,00 | +0,22 % | KRW 2.280,00 | KRW 2.345,00 | KRW 2.200,00 | 32,49K |
| 2026-08-28 | KRW 2.295,00 | -4,77 % | KRW 2.450,00 | KRW 2.450,00 | KRW 2.290,00 | 16,29K |
| 2026-08-27 | KRW 2.410,00 | -5,86 % | KRW 2.560,00 | KRW 2.560,00 | KRW 2.355,00 | 21,04K |
| 2026-08-26 | KRW 2.560,00 | +3,23 % | KRW 2.480,00 | KRW 2.725,00 | KRW 2.480,00 | 32,24K |
| 2026-08-25 | KRW 2.480,00 | -1,78 % | KRW 2.450,00 | KRW 2.620,00 | KRW 2.355,00 | 35,55K |
| 2026-08-24 | KRW 2.525,00 | +11,23 % | KRW 2.280,00 | KRW 2.605,00 | KRW 2.140,00 | 68,17K |
| 2026-08-21 | KRW 2.270,00 | +6,82 % | KRW 2.135,00 | KRW 2.335,00 | KRW 2.135,00 | 82,04K |
| 2026-08-20 | KRW 2.125,00 | +1,19 % | KRW 2.100,00 | KRW 2.250,00 | KRW 2.015,00 | 51,66K |
| 2026-08-19 | KRW 2.100,00 | 0,00 % | KRW 2.100,00 | KRW 2.230,00 | KRW 2.055,00 | 89,31K |
| 2026-08-18 | KRW 2.100,00 | +4,48 % | KRW 2.070,00 | KRW 2.470,00 | KRW 1.960,00 | 264,30K |
| 2026-08-14 | KRW 2.010,00 | -22,39 % | KRW 2.380,00 | KRW 2.420,00 | KRW 1.943,00 | 254,16K |
| 2026-08-13 | KRW 2.590,00 | 0,00 % | KRW 2.590,00 | KRW 2.590,00 | KRW 2.590,00 | 0 |
| 2026-08-12 | KRW 2.590,00 | -7,17 % | KRW 2.790,00 | KRW 2.795,00 | KRW 2.420,00 | 47,29K |
| 2026-08-11 | KRW 2.790,00 | +5,68 % | KRW 2.770,00 | KRW 2.900,00 | KRW 2.665,00 | 48,96K |
| 2026-08-10 | KRW 2.640,00 | +5,39 % | KRW 2.505,00 | KRW 2.715,00 | KRW 2.500,00 | 31,52K |
| 2026-08-07 | KRW 2.505,00 | -3,65 % | KRW 2.610,00 | KRW 2.680,00 | KRW 2.450,00 | 55,13K |
| 2026-08-06 | KRW 2.600,00 | -4,94 % | KRW 2.650,00 | KRW 2.735,00 | KRW 2.580,00 | 24,06K |
| 2026-08-05 | KRW 2.735,00 | +1,11 % | KRW 2.790,00 | KRW 2.790,00 | KRW 2.620,00 | 27,18K |
| 2026-08-04 | KRW 2.705,00 | +1,31 % | KRW 2.705,00 | KRW 2.765,00 | KRW 2.600,00 | 27,04K |
| 2026-08-03 | KRW 2.670,00 | +2,69 % | KRW 2.605,00 | KRW 2.730,00 | KRW 2.495,00 | 32,25K |
| 2026-07-31 | KRW 2.600,00 | +9,01 % | KRW 2.390,00 | KRW 2.610,00 | KRW 2.385,00 | 29,13K |
| 2026-07-30 | KRW 2.385,00 | -1,45 % | KRW 2.580,00 | KRW 2.580,00 | KRW 2.230,00 | 72,63K |
| 2026-07-29 | KRW 2.420,00 | -8,85 % | KRW 2.675,00 | KRW 2.845,00 | KRW 2.350,00 | 53,41K |
| 2026-07-28 | KRW 2.655,00 | -4,67 % | KRW 2.785,00 | KRW 2.820,00 | KRW 2.550,00 | 19,90K |
| 2026-07-27 | KRW 2.785,00 | -4,30 % | KRW 2.915,00 | KRW 3.085,00 | KRW 2.740,00 | 23,07K |
| 2026-07-24 | KRW 2.910,00 | +0,17 % | KRW 2.905,00 | KRW 2.955,00 | KRW 2.735,00 | 24,42K |
| 2026-07-23 | KRW 2.905,00 | +2,65 % | KRW 2.880,00 | KRW 2.925,00 | KRW 2.830,00 | 13,92K |
| 2026-07-22 | KRW 2.830,00 | 0,00 % | KRW 2.830,00 | KRW 3.000,00 | KRW 2.795,00 | 17,24K |
| 2026-07-21 | KRW 2.830,00 | +1,43 % | KRW 2.790,00 | KRW 2.925,00 | KRW 2.665,00 | 53,16K |
| 2026-07-20 | KRW 2.790,00 | -1,76 % | KRW 2.870,00 | KRW 3.045,00 | KRW 2.790,00 | 21,82K |
| 2026-07-16 | KRW 2.840,00 | -3,24 % | KRW 2.905,00 | KRW 2.920,00 | KRW 2.805,00 | 13,10K |
| 2026-07-15 | KRW 2.935,00 | +3,53 % | KRW 2.820,00 | KRW 2.935,00 | KRW 2.810,00 | 14,48K |
| 2026-07-14 | KRW 2.835,00 | +1,25 % | KRW 2.800,00 | KRW 2.835,00 | KRW 2.630,00 | 39,33K |
| 2026-07-13 | KRW 2.800,00 | -6,67 % | KRW 2.955,00 | KRW 3.105,00 | KRW 2.665,00 | 23,98K |
| 2026-07-10 | KRW 3.000,00 | -3,38 % | KRW 3.010,00 | KRW 3.115,00 | KRW 2.925,00 | 14,13K |
| 2026-07-09 | KRW 3.105,00 | +4,55 % | KRW 2.970,00 | KRW 3.105,00 | KRW 2.845,00 | 17,75K |
| 2026-07-08 | KRW 2.970,00 | -2,30 % | KRW 3.120,00 | KRW 3.120,00 | KRW 2.845,00 | 20,97K |
| 2026-07-07 | KRW 3.040,00 | +7,04 % | KRW 2.845,00 | KRW 3.150,00 | KRW 2.805,00 | 91,83K |
| 2026-07-06 | KRW 2.840,00 | +3,27 % | KRW 2.780,00 | KRW 2.840,00 | KRW 2.700,00 | 32,05K |
| 2026-07-03 | KRW 2.750,00 | +5,77 % | KRW 2.600,00 | KRW 2.760,00 | KRW 2.520,00 | 25,02K |
| 2026-07-02 | KRW 2.600,00 | -2,99 % | KRW 2.800,00 | KRW 2.800,00 | KRW 2.455,00 | 29,45K |
| 2026-07-01 | KRW 2.680,00 | -10,52 % | KRW 3.015,00 | KRW 3.060,00 | KRW 2.600,00 | 54,23K |
| 2026-06-30 | KRW 2.995,00 | +15,64 % | KRW 2.595,00 | KRW 3.070,00 | KRW 2.595,00 | 508,06K |
| 2026-06-29 | KRW 2.590,00 | +2,57 % | KRW 2.425,00 | KRW 2.835,00 | KRW 2.400,00 | 58,48K |
| 2026-06-26 | KRW 2.525,00 | -0,98 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.445,00 | 9,78K |
| 2026-06-25 | KRW 2.550,00 | 0,00 % | KRW 2.550,00 | KRW 2.635,00 | KRW 2.430,00 | 13,66K |
| 2026-06-24 | KRW 2.550,00 | +2,41 % | KRW 2.500,00 | KRW 2.590,00 | KRW 2.425,00 | 14,17K |
| 2026-06-23 | KRW 2.490,00 | +5,06 % | KRW 2.650,00 | KRW 2.995,00 | KRW 2.260,00 | 169,04K |
| 2026-06-22 | KRW 2.370,00 | -2,47 % | KRW 2.430,00 | KRW 2.450,00 | KRW 2.265,00 | 50,51K |
| 2026-06-19 | KRW 2.430,00 | +1,89 % | KRW 2.375,00 | KRW 2.430,00 | KRW 2.255,00 | 21,14K |
| 2026-06-18 | KRW 2.385,00 | +0,21 % | KRW 2.450,00 | KRW 2.450,00 | KRW 2.300,00 | 24,99K |
| 2026-06-17 | KRW 2.380,00 | 0,00 % | KRW 2.360,00 | KRW 2.410,00 | KRW 2.300,00 | 11,44K |
| 2026-06-16 | KRW 2.380,00 | -0,42 % | KRW 2.440,00 | KRW 2.440,00 | KRW 2.280,00 | 7,93K |
| 2026-06-15 | KRW 2.390,00 | +1,70 % | KRW 2.355,00 | KRW 2.455,00 | KRW 2.320,00 | 7,23K |
| 2026-06-12 | KRW 2.350,00 | +3,52 % | KRW 2.280,00 | KRW 2.360,00 | KRW 2.275,00 | 7,58K |
| 2026-06-11 | KRW 2.270,00 | +4,37 % | KRW 2.170,00 | KRW 2.270,00 | KRW 2.150,00 | 4,95K |
| 2026-06-10 | KRW 2.175,00 | +2,11 % | KRW 2.240,00 | KRW 2.340,00 | KRW 2.135,00 | 19,39K |
| 2026-06-09 | KRW 2.130,00 | +2,40 % | KRW 2.080,00 | KRW 2.230,00 | KRW 2.080,00 | 5,26K |
| 2026-06-08 | KRW 2.080,00 | -2,35 % | KRW 2.000,00 | KRW 2.230,00 | KRW 1.992,00 | 27,26K |
| 2026-06-05 | KRW 2.130,00 | +1,19 % | KRW 2.110,00 | KRW 2.195,00 | KRW 2.075,00 | 10,38K |
| 2026-06-04 | KRW 2.105,00 | -13,37 % | KRW 2.370,00 | KRW 3.075,00 | KRW 2.100,00 | 800,57K |
| 2026-06-02 | KRW 2.430,00 | -8,47 % | KRW 2.655,00 | KRW 2.655,00 | KRW 2.380,00 | 15,61K |
| 2026-06-01 | KRW 2.655,00 | -6,35 % | KRW 2.835,00 | KRW 2.835,00 | KRW 2.655,00 | 16,43K |
| 2026-05-29 | KRW 2.835,00 | -1,56 % | KRW 2.860,00 | KRW 2.880,00 | KRW 2.690,00 | 58,33K |
| 2026-05-28 | KRW 2.880,00 | +1,77 % | KRW 2.845,00 | KRW 2.895,00 | KRW 2.725,00 | 5,47K |
| 2026-05-27 | KRW 2.830,00 | -2,41 % | KRW 2.920,00 | KRW 2.930,00 | KRW 2.820,00 | 1,74K |
| 2026-05-26 | KRW 2.900,00 | -2,36 % | KRW 2.970,00 | KRW 3.020,00 | KRW 2.900,00 | 14,83K |
| 2026-05-22 | KRW 2.970,00 | +2,24 % | KRW 2.905,00 | KRW 2.970,00 | KRW 2.850,00 | 6,71K |
| 2026-05-21 | KRW 2.905,00 | +3,20 % | KRW 2.815,00 | KRW 2.950,00 | KRW 2.765,00 | 36,07K |