ILSUNG IS CO., LTD. 003120
KRX · Südkorea · Gesundheitstechnologie
KRW 22.050,000,00 (0,00 %)
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 22.050,00 | 0,00 % | KRW 22.050,00 | KRW 22.300,00 | KRW 21.950,00 | 4,74K |
| 2026-10-01 | KRW 22.050,00 | +2,08 % | KRW 22.300,00 | KRW 23.400,00 | KRW 22.050,00 | 24,21K |
| 2026-09-30 | KRW 21.600,00 | -0,46 % | KRW 21.750,00 | KRW 21.850,00 | KRW 21.500,00 | 2,31K |
| 2026-09-29 | KRW 21.700,00 | 0,00 % | KRW 21.550,00 | KRW 23.000,00 | KRW 21.550,00 | 3,66K |
| 2026-09-28 | KRW 21.700,00 | -1,14 % | KRW 22.200,00 | KRW 22.200,00 | KRW 21.500,00 | 4,04K |
| 2026-09-23 | KRW 21.950,00 | +0,46 % | KRW 22.550,00 | KRW 22.550,00 | KRW 21.750,00 | 5,26K |
| 2026-09-22 | KRW 21.850,00 | -0,23 % | KRW 22.350,00 | KRW 22.350,00 | KRW 21.700,00 | 385 |
| 2026-09-21 | KRW 21.900,00 | -0,45 % | KRW 22.300,00 | KRW 22.300,00 | KRW 21.750,00 | 1,32K |
| 2026-09-18 | KRW 22.000,00 | +0,92 % | KRW 21.700,00 | KRW 22.250,00 | KRW 21.600,00 | 3,74K |
| 2026-09-17 | KRW 21.800,00 | -1,13 % | KRW 21.950,00 | KRW 21.950,00 | KRW 21.650,00 | 1,05K |
| 2026-09-16 | KRW 22.050,00 | -0,23 % | KRW 22.250,00 | KRW 22.350,00 | KRW 21.700,00 | 6,88K |
| 2026-09-15 | KRW 22.100,00 | +0,23 % | KRW 21.950,00 | KRW 22.350,00 | KRW 21.800,00 | 6,28K |
| 2026-09-14 | KRW 22.050,00 | +0,23 % | KRW 22.050,00 | KRW 22.500,00 | KRW 22.000,00 | 2,28K |
| 2026-09-11 | KRW 22.000,00 | +1,62 % | KRW 21.650,00 | KRW 22.000,00 | KRW 21.550,00 | 3,90K |
| 2026-09-10 | KRW 21.650,00 | +3,84 % | KRW 20.900,00 | KRW 21.750,00 | KRW 20.850,00 | 8,16K |
| 2026-09-09 | KRW 20.850,00 | +0,48 % | KRW 21.000,00 | KRW 21.000,00 | KRW 20.750,00 | 768 |
| 2026-09-08 | KRW 20.750,00 | +0,97 % | KRW 20.600,00 | KRW 20.850,00 | KRW 20.500,00 | 3,45K |
| 2026-09-07 | KRW 20.550,00 | 0,00 % | KRW 20.550,00 | KRW 20.650,00 | KRW 20.550,00 | 1,06K |
| 2026-09-04 | KRW 20.550,00 | -0,48 % | KRW 20.850,00 | KRW 20.850,00 | KRW 20.550,00 | 576 |
| 2026-09-03 | KRW 20.650,00 | +0,49 % | KRW 20.800,00 | KRW 20.800,00 | KRW 20.500,00 | 1,21K |
| 2026-09-02 | KRW 20.550,00 | -0,24 % | KRW 20.400,00 | KRW 20.700,00 | KRW 20.100,00 | 4,25K |
| 2026-09-01 | KRW 20.600,00 | +0,73 % | KRW 20.200,00 | KRW 20.600,00 | KRW 20.100,00 | 7,15K |
| 2026-08-31 | KRW 20.450,00 | -2,39 % | KRW 20.800,00 | KRW 20.850,00 | KRW 20.250,00 | 4,29K |
| 2026-08-28 | KRW 20.950,00 | -0,24 % | KRW 21.000,00 | KRW 21.000,00 | KRW 20.700,00 | 2,43K |
| 2026-08-27 | KRW 21.000,00 | +0,96 % | KRW 20.800,00 | KRW 21.000,00 | KRW 20.700,00 | 1,39K |
| 2026-08-26 | KRW 20.800,00 | -0,72 % | KRW 20.800,00 | KRW 21.000,00 | KRW 20.750,00 | 1,09K |
| 2026-08-25 | KRW 20.950,00 | +1,95 % | KRW 20.400,00 | KRW 21.000,00 | KRW 20.400,00 | 7,27K |
| 2026-08-24 | KRW 20.550,00 | +0,24 % | KRW 20.500,00 | KRW 20.700,00 | KRW 20.250,00 | 3,58K |
| 2026-08-21 | KRW 20.500,00 | -1,20 % | KRW 20.600,00 | KRW 21.000,00 | KRW 20.200,00 | 4,64K |
| 2026-08-20 | KRW 20.750,00 | +3,23 % | KRW 19.900,00 | KRW 22.050,00 | KRW 19.810,00 | 37,86K |
| 2026-08-19 | KRW 20.100,00 | -0,99 % | KRW 20.350,00 | KRW 20.400,00 | KRW 19.660,00 | 42,65K |
| 2026-08-18 | KRW 20.300,00 | -1,22 % | KRW 20.250,00 | KRW 20.350,00 | KRW 19.980,00 | 4,64K |
| 2026-08-14 | KRW 20.550,00 | +0,24 % | KRW 20.750,00 | KRW 20.750,00 | KRW 20.200,00 | 3,86K |
| 2026-08-13 | KRW 20.500,00 | +0,74 % | KRW 20.200,00 | KRW 20.500,00 | KRW 20.150,00 | 2,14K |
| 2026-08-12 | KRW 20.350,00 | -1,45 % | KRW 21.150,00 | KRW 21.150,00 | KRW 20.050,00 | 3,14K |
| 2026-08-11 | KRW 20.650,00 | +0,98 % | KRW 20.700,00 | KRW 20.900,00 | KRW 20.400,00 | 4,39K |
| 2026-08-10 | KRW 20.450,00 | +0,25 % | KRW 20.300,00 | KRW 20.550,00 | KRW 20.150,00 | 2,85K |
| 2026-08-07 | KRW 20.400,00 | +0,74 % | KRW 20.050,00 | KRW 20.400,00 | KRW 19.890,00 | 4,99K |
| 2026-08-06 | KRW 20.250,00 | +1,00 % | KRW 20.050,00 | KRW 20.300,00 | KRW 19.670,00 | 28,65K |
| 2026-08-05 | KRW 20.050,00 | -0,25 % | KRW 20.250,00 | KRW 20.250,00 | KRW 19.700,00 | 13,67K |
| 2026-08-04 | KRW 20.100,00 | -0,50 % | KRW 20.050,00 | KRW 20.350,00 | KRW 19.870,00 | 4,90K |
| 2026-08-03 | KRW 20.200,00 | +0,50 % | KRW 20.100,00 | KRW 20.550,00 | KRW 19.950,00 | 2,42K |
| 2026-07-31 | KRW 20.100,00 | -1,23 % | KRW 20.250,00 | KRW 20.650,00 | KRW 19.840,00 | 23,92K |
| 2026-07-30 | KRW 20.350,00 | -0,73 % | KRW 17.120,00 | KRW 20.700,00 | KRW 17.120,00 | 28,44K |
| 2026-07-29 | KRW 20.500,00 | -1,91 % | KRW 20.800,00 | KRW 21.000,00 | KRW 20.150,00 | 12,67K |
| 2026-07-28 | KRW 20.900,00 | 0,00 % | KRW 20.750,00 | KRW 21.050,00 | KRW 20.550,00 | 5,51K |
| 2026-07-27 | KRW 20.900,00 | +1,21 % | KRW 20.650,00 | KRW 20.900,00 | KRW 20.650,00 | 1,68K |
| 2026-07-24 | KRW 20.650,00 | -0,24 % | KRW 20.550,00 | KRW 20.750,00 | KRW 20.450,00 | 1,51K |
| 2026-07-23 | KRW 20.700,00 | +2,22 % | KRW 20.100,00 | KRW 20.750,00 | KRW 20.000,00 | 2,52K |
| 2026-07-22 | KRW 20.250,00 | +0,25 % | KRW 20.250,00 | KRW 20.350,00 | KRW 20.000,00 | 829 |
| 2026-07-21 | KRW 20.200,00 | +0,75 % | KRW 19.900,00 | KRW 20.200,00 | KRW 19.830,00 | 8,81K |
| 2026-07-20 | KRW 20.050,00 | -0,25 % | KRW 19.510,00 | KRW 20.250,00 | KRW 19.510,00 | 12,42K |
| 2026-07-16 | KRW 20.100,00 | +1,16 % | KRW 19.530,00 | KRW 20.400,00 | KRW 19.530,00 | 16,47K |
| 2026-07-15 | KRW 19.870,00 | -0,90 % | KRW 19.910,00 | KRW 20.450,00 | KRW 19.550,00 | 5,43K |
| 2026-07-14 | KRW 20.050,00 | +2,66 % | KRW 19.380,00 | KRW 20.050,00 | KRW 19.310,00 | 29,95K |
| 2026-07-13 | KRW 19.530,00 | -3,32 % | KRW 20.050,00 | KRW 20.400,00 | KRW 19.430,00 | 21,93K |
| 2026-07-10 | KRW 20.200,00 | +1,56 % | KRW 19.940,00 | KRW 20.400,00 | KRW 19.710,00 | 11,69K |
| 2026-07-09 | KRW 19.890,00 | +0,20 % | KRW 19.700,00 | KRW 20.550,00 | KRW 19.590,00 | 28,61K |
| 2026-07-08 | KRW 19.850,00 | -0,15 % | KRW 19.800,00 | KRW 20.100,00 | KRW 19.660,00 | 11,39K |
| 2026-07-07 | KRW 19.880,00 | 0,00 % | KRW 19.870,00 | KRW 20.150,00 | KRW 19.400,00 | 5,50K |
| 2026-07-06 | KRW 19.880,00 | 0,00 % | KRW 20.400,00 | KRW 20.600,00 | KRW 19.880,00 | 11,80K |
| 2026-07-03 | KRW 19.880,00 | +4,08 % | KRW 19.100,00 | KRW 19.880,00 | KRW 18.740,00 | 12,41K |
| 2026-07-02 | KRW 19.100,00 | +1,11 % | KRW 18.610,00 | KRW 19.130,00 | KRW 18.560,00 | 5,54K |
| 2026-07-01 | KRW 18.890,00 | -0,47 % | KRW 19.000,00 | KRW 19.000,00 | KRW 18.650,00 | 4,07K |
| 2026-06-30 | KRW 18.980,00 | -0,11 % | KRW 19.400,00 | KRW 20.450,00 | KRW 18.680,00 | 3,48K |
| 2026-06-29 | KRW 19.000,00 | +1,50 % | KRW 18.720,00 | KRW 19.130,00 | KRW 18.520,00 | 6,63K |
| 2026-06-26 | KRW 18.720,00 | -1,37 % | KRW 18.930,00 | KRW 18.940,00 | KRW 18.310,00 | 8,15K |
| 2026-06-25 | KRW 18.980,00 | -1,15 % | KRW 19.050,00 | KRW 19.140,00 | KRW 18.940,00 | 5,08K |
| 2026-06-24 | KRW 19.200,00 | +1,11 % | KRW 18.910,00 | KRW 19.200,00 | KRW 18.560,00 | 11,36K |
| 2026-06-23 | KRW 18.990,00 | -2,42 % | KRW 19.260,00 | KRW 19.420,00 | KRW 18.520,00 | 20,54K |
| 2026-06-22 | KRW 19.460,00 | +0,62 % | KRW 19.310,00 | KRW 19.680,00 | KRW 19.050,00 | 20,37K |
| 2026-06-19 | KRW 19.340,00 | -0,51 % | KRW 19.640,00 | KRW 19.640,00 | KRW 19.000,00 | 9,26K |
| 2026-06-18 | KRW 19.440,00 | -1,32 % | KRW 19.890,00 | KRW 19.890,00 | KRW 19.300,00 | 8,11K |
| 2026-06-17 | KRW 19.700,00 | -0,96 % | KRW 19.520,00 | KRW 19.740,00 | KRW 19.190,00 | 13,90K |
| 2026-06-16 | KRW 19.890,00 | -0,55 % | KRW 19.900,00 | KRW 20.000,00 | KRW 19.440,00 | 7,06K |
| 2026-06-15 | KRW 20.000,00 | +0,15 % | KRW 20.000,00 | KRW 20.300,00 | KRW 19.820,00 | 4,36K |
| 2026-06-12 | KRW 19.970,00 | +1,89 % | KRW 19.630,00 | KRW 20.250,00 | KRW 19.630,00 | 7,63K |
| 2026-06-11 | KRW 19.600,00 | +1,82 % | KRW 19.100,00 | KRW 19.840,00 | KRW 18.100,00 | 16,20K |
| 2026-06-10 | KRW 19.250,00 | +0,05 % | KRW 19.250,00 | KRW 19.750,00 | KRW 18.780,00 | 14,64K |
| 2026-06-09 | KRW 19.240,00 | +5,14 % | KRW 18.210,00 | KRW 19.370,00 | KRW 18.210,00 | 18,84K |
| 2026-06-08 | KRW 18.300,00 | -4,09 % | KRW 18.380,00 | KRW 18.670,00 | KRW 18.200,00 | 5,26K |
| 2026-06-05 | KRW 19.080,00 | +2,58 % | KRW 18.600,00 | KRW 19.090,00 | KRW 18.410,00 | 9,42K |
| 2026-06-04 | KRW 18.600,00 | -2,57 % | KRW 18.100,00 | KRW 19.000,00 | KRW 18.100,00 | 5,86K |
| 2026-06-02 | KRW 19.090,00 | -1,04 % | KRW 19.290,00 | KRW 19.290,00 | KRW 18.210,00 | 4,56K |
| 2026-06-01 | KRW 19.290,00 | -1,78 % | KRW 19.640,00 | KRW 19.940,00 | KRW 19.150,00 | 7,25K |
| 2026-05-29 | KRW 19.640,00 | +1,50 % | KRW 19.200,00 | KRW 19.690,00 | KRW 19.080,00 | 4,05K |
| 2026-05-28 | KRW 19.350,00 | -0,77 % | KRW 19.920,00 | KRW 19.920,00 | KRW 18.810,00 | 11,50K |
| 2026-05-27 | KRW 19.500,00 | -2,74 % | KRW 19.950,00 | KRW 20.500,00 | KRW 19.500,00 | 4,50K |
| 2026-05-26 | KRW 20.050,00 | 0,00 % | KRW 20.100,00 | KRW 20.350,00 | KRW 19.920,00 | 5,04K |
| 2026-05-22 | KRW 20.050,00 | 0,00 % | KRW 20.250,00 | KRW 20.300,00 | KRW 20.000,00 | 3,97K |