T'way Holdings, Inc. 004870
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 985,00-9,00 (-0,91 %)
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 994,00 | -0,60 % | KRW 901,00 | KRW 1.039,00 | KRW 901,00 | 42,58K |
| 2026-09-30 | KRW 1.000,00 | +0,91 % | KRW 1.000,00 | KRW 1.040,00 | KRW 982,00 | 48,03K |
| 2026-09-29 | KRW 991,00 | +3,01 % | KRW 954,00 | KRW 1.038,00 | KRW 930,00 | 103,91K |
| 2026-09-28 | KRW 962,00 | 0,00 % | KRW 962,00 | KRW 1.020,00 | KRW 954,00 | 65,91K |
| 2026-09-23 | KRW 962,00 | -4,66 % | KRW 1.009,00 | KRW 1.060,00 | KRW 949,00 | 132,71K |
| 2026-09-22 | KRW 1.009,00 | +11,12 % | KRW 909,00 | KRW 1.069,00 | KRW 880,00 | 509,87K |
| 2026-09-21 | KRW 908,00 | -14,58 % | KRW 958,00 | KRW 995,00 | KRW 830,00 | 445,62K |
| 2026-09-18 | KRW 1.063,00 | 0,00 % | KRW 1.063,00 | KRW 1.063,00 | KRW 1.063,00 | 0 |
| 2026-09-17 | KRW 1.063,00 | -0,28 % | KRW 1.066,00 | KRW 1.112,00 | KRW 1.040,00 | 146,94K |
| 2026-09-16 | KRW 1.066,00 | -1,84 % | KRW 1.109,00 | KRW 1.125,00 | KRW 1.038,00 | 19,37K |
| 2026-09-15 | KRW 1.086,00 | -1,18 % | KRW 1.091,00 | KRW 1.117,00 | KRW 1.060,00 | 26,32K |
| 2026-09-14 | KRW 1.099,00 | -1,61 % | KRW 1.085,00 | KRW 1.124,00 | KRW 1.072,00 | 45,12K |
| 2026-09-11 | KRW 1.117,00 | -0,45 % | KRW 1.149,00 | KRW 1.149,00 | KRW 1.103,00 | 43,91K |
| 2026-09-10 | KRW 1.122,00 | -0,09 % | KRW 1.114,00 | KRW 1.250,00 | KRW 1.110,00 | 232,37K |
| 2026-09-09 | KRW 1.123,00 | -1,23 % | KRW 1.137,00 | KRW 1.147,00 | KRW 1.114,00 | 39,31K |
| 2026-09-08 | KRW 1.137,00 | +0,62 % | KRW 1.131,00 | KRW 1.144,00 | KRW 1.090,00 | 56,68K |
| 2026-09-07 | KRW 1.130,00 | -0,96 % | KRW 1.141,00 | KRW 1.158,00 | KRW 1.125,00 | 35,34K |
| 2026-09-04 | KRW 1.141,00 | +0,26 % | KRW 1.138,00 | KRW 1.160,00 | KRW 1.129,00 | 47,37K |
| 2026-09-03 | KRW 1.138,00 | -0,96 % | KRW 1.139,00 | KRW 1.185,00 | KRW 1.133,00 | 45,08K |
| 2026-09-02 | KRW 1.149,00 | +0,26 % | KRW 1.143,00 | KRW 1.187,00 | KRW 1.130,00 | 41,13K |
| 2026-09-01 | KRW 1.146,00 | +1,42 % | KRW 1.130,00 | KRW 1.180,00 | KRW 1.118,00 | 63,77K |
| 2026-08-31 | KRW 1.130,00 | 0,00 % | KRW 1.130,00 | KRW 1.139,00 | KRW 1.114,00 | 29,61K |
| 2026-08-28 | KRW 1.130,00 | -0,88 % | KRW 1.140,00 | KRW 1.186,00 | KRW 1.124,00 | 36,64K |
| 2026-08-27 | KRW 1.140,00 | +0,26 % | KRW 1.158,00 | KRW 1.158,00 | KRW 1.125,00 | 40,18K |
| 2026-08-26 | KRW 1.137,00 | +0,18 % | KRW 1.118,00 | KRW 1.171,00 | KRW 1.117,00 | 63,44K |
| 2026-08-25 | KRW 1.135,00 | -0,44 % | KRW 1.140,00 | KRW 1.194,00 | KRW 1.110,00 | 40,95K |
| 2026-08-24 | KRW 1.140,00 | -2,56 % | KRW 1.172,00 | KRW 1.186,00 | KRW 1.119,00 | 43,21K |
| 2026-08-21 | KRW 1.170,00 | +2,18 % | KRW 1.145,00 | KRW 1.244,00 | KRW 1.115,00 | 123,89K |
| 2026-08-20 | KRW 1.145,00 | -0,69 % | KRW 1.143,00 | KRW 1.188,00 | KRW 1.139,00 | 48,64K |
| 2026-08-19 | KRW 1.153,00 | -1,37 % | KRW 1.134,00 | KRW 1.168,00 | KRW 1.115,00 | 72,70K |
| 2026-08-18 | KRW 1.169,00 | -4,80 % | KRW 1.340,00 | KRW 1.340,00 | KRW 1.168,00 | 108,43K |
| 2026-08-14 | KRW 1.228,00 | +1,49 % | KRW 1.210,00 | KRW 1.252,00 | KRW 1.198,00 | 96,17K |
| 2026-08-13 | KRW 1.210,00 | -2,18 % | KRW 1.238,00 | KRW 1.260,00 | KRW 1.188,00 | 170,45K |
| 2026-08-12 | KRW 1.237,00 | -4,26 % | KRW 1.322,00 | KRW 1.322,00 | KRW 1.201,00 | 334,93K |
| 2026-08-11 | KRW 1.292,00 | +5,90 % | KRW 1.240,00 | KRW 1.516,00 | KRW 1.240,00 | 1,99M |
| 2026-08-10 | KRW 1.220,00 | +7,49 % | KRW 1.159,00 | KRW 1.394,00 | KRW 1.111,00 | 672,29K |
| 2026-08-07 | KRW 1.135,00 | -7,87 % | KRW 1.249,00 | KRW 1.250,00 | KRW 1.124,00 | 239,05K |
| 2026-08-06 | KRW 1.232,00 | -9,21 % | KRW 1.401,00 | KRW 1.460,00 | KRW 1.232,00 | 359,51K |
| 2026-08-05 | KRW 1.357,00 | -3,76 % | KRW 1.369,00 | KRW 1.498,00 | KRW 1.319,00 | 911,98K |
| 2026-08-04 | KRW 1.410,00 | +12,98 % | KRW 1.365,00 | KRW 1.622,00 | KRW 1.300,00 | 5,12M |
| 2026-08-03 | KRW 1.248,00 | +30,00 % | KRW 1.015,00 | KRW 1.248,00 | KRW 980,00 | 681,32K |
| 2026-07-31 | KRW 960,00 | 0,00 % | KRW 1.039,00 | KRW 1.217,00 | KRW 900,00 | 2,06M |
| 2026-07-30 | KRW 960,00 | +29,91 % | KRW 765,00 | KRW 960,00 | KRW 762,00 | 2,16M |
| 2026-07-29 | KRW 739,00 | -11,28 % | KRW 830,00 | KRW 847,00 | KRW 734,00 | 236,41K |
| 2026-07-28 | KRW 833,00 | -10,14 % | KRW 927,00 | KRW 931,00 | KRW 825,00 | 119,34K |
| 2026-07-27 | KRW 927,00 | -5,31 % | KRW 979,00 | KRW 990,00 | KRW 915,00 | 141,91K |
| 2026-07-24 | KRW 979,00 | -20,73 % | KRW 1.175,00 | KRW 1.175,00 | KRW 928,00 | 474,78K |
| 2026-07-23 | KRW 1.235,00 | 0,00 % | KRW 1.235,00 | KRW 1.235,00 | KRW 1.235,00 | 0 |
| 2026-07-22 | KRW 1.235,00 | 0,00 % | KRW 1.235,00 | KRW 1.235,00 | KRW 1.235,00 | 0 |
| 2026-07-21 | KRW 1.235,00 | 0,00 % | KRW 1.235,00 | KRW 1.235,00 | KRW 1.235,00 | 0 |
| 2026-07-20 | KRW 1.235,00 | 0,00 % | KRW 1.235,00 | KRW 1.235,00 | KRW 1.235,00 | 0 |
| 2026-07-16 | KRW 1.235,00 | 0,00 % | KRW 1.235,00 | KRW 1.235,00 | KRW 1.235,00 | 0 |
| 2026-07-15 | KRW 1.235,00 | 0,00 % | KRW 1.235,00 | KRW 1.235,00 | KRW 1.235,00 | 0 |
| 2026-07-14 | KRW 1.235,00 | 0,00 % | KRW 1.235,00 | KRW 1.235,00 | KRW 1.235,00 | 0 |
| 2026-07-13 | KRW 1.235,00 | 0,00 % | KRW 1.235,00 | KRW 1.235,00 | KRW 1.235,00 | 0 |
| 2026-07-10 | KRW 1.235,00 | 0,00 % | KRW 1.235,00 | KRW 1.235,00 | KRW 1.235,00 | 0 |
| 2026-07-09 | KRW 1.235,00 | 0,00 % | KRW 1.235,00 | KRW 1.235,00 | KRW 1.235,00 | 0 |
| 2026-07-08 | KRW 1.235,00 | 0,00 % | KRW 1.235,00 | KRW 1.235,00 | KRW 1.235,00 | 0 |
| 2026-07-07 | KRW 1.235,00 | 0,00 % | KRW 1.235,00 | KRW 1.235,00 | KRW 1.235,00 | 0 |
| 2026-07-06 | KRW 1.235,00 | 0,00 % | KRW 1.235,00 | KRW 1.235,00 | KRW 1.235,00 | 0 |
| 2026-07-03 | KRW 1.235,00 | 0,00 % | KRW 1.235,00 | KRW 1.235,00 | KRW 1.235,00 | 0 |
| 2026-07-02 | KRW 1.235,00 | 0,00 % | KRW 1.235,00 | KRW 1.235,00 | KRW 1.235,00 | 0 |
| 2026-07-01 | KRW 1.235,00 | -3,89 % | KRW 1.295,00 | KRW 1.330,00 | KRW 1.235,00 | 381,44K |
| 2026-06-30 | KRW 1.285,00 | -1,91 % | KRW 1.330,00 | KRW 1.355,00 | KRW 1.245,00 | 372,05K |
| 2026-06-29 | KRW 1.310,00 | -6,76 % | KRW 1.410,00 | KRW 1.445,00 | KRW 1.300,00 | 401,72K |
| 2026-06-26 | KRW 1.405,00 | -7,57 % | KRW 1.520,00 | KRW 1.570,00 | KRW 1.375,00 | 533,71K |
| 2026-06-25 | KRW 1.520,00 | +8,96 % | KRW 1.405,00 | KRW 1.620,00 | KRW 1.325,00 | 1,33M |
| 2026-06-24 | KRW 1.395,00 | -5,10 % | KRW 1.480,00 | KRW 1.565,00 | KRW 1.395,00 | 493,33K |
| 2026-06-23 | KRW 1.470,00 | -9,82 % | KRW 1.630,00 | KRW 1.840,00 | KRW 1.460,00 | 985,03K |
| 2026-06-22 | KRW 1.630,00 | -7,91 % | KRW 1.770,00 | KRW 1.855,00 | KRW 1.605,00 | 776,02K |
| 2026-06-19 | KRW 1.770,00 | -7,09 % | KRW 1.950,00 | KRW 2.075,00 | KRW 1.770,00 | 2,57M |
| 2026-06-18 | KRW 1.905,00 | +5,54 % | KRW 1.825,00 | KRW 2.270,00 | KRW 1.805,00 | 10,17M |
| 2026-06-17 | KRW 1.805,00 | +6,18 % | KRW 1.700,00 | KRW 2.040,00 | KRW 1.625,00 | 5,09M |
| 2026-06-16 | KRW 1.700,00 | -6,08 % | KRW 1.900,00 | KRW 2.350,00 | KRW 1.680,00 | 7,46M |
| 2026-06-15 | KRW 1.810,00 | +29,75 % | KRW 1.435,00 | KRW 1.810,00 | KRW 1.400,00 | 2,93M |
| 2026-06-12 | KRW 1.395,00 | +4,49 % | KRW 1.365,00 | KRW 1.550,00 | KRW 1.355,00 | 660,76K |
| 2026-06-11 | KRW 1.335,00 | -4,30 % | KRW 1.400,00 | KRW 1.485,00 | KRW 1.330,00 | 335,84K |
| 2026-06-10 | KRW 1.395,00 | -0,36 % | KRW 1.400,00 | KRW 1.535,00 | KRW 1.370,00 | 308 |
| 2026-06-09 | KRW 1.400,00 | -1,06 % | KRW 1.430,00 | KRW 1.650,00 | KRW 1.370,00 | 1,53M |
| 2026-06-08 | KRW 1.415,00 | +2,17 % | KRW 1.325,00 | KRW 1.695,00 | KRW 1.255,00 | 1,20M |
| 2026-06-05 | KRW 1.385,00 | -12,62 % | KRW 1.600,00 | KRW 2.055,00 | KRW 1.370,00 | 4,32M |
| 2026-06-04 | KRW 1.585,00 | +29,92 % | KRW 1.200,00 | KRW 1.585,00 | KRW 1.180,00 | 945,29K |
| 2026-06-02 | KRW 1.220,00 | -3,56 % | KRW 1.275,00 | KRW 1.285,00 | KRW 1.150,00 | 282,26K |
| 2026-06-01 | KRW 1.265,00 | -6,99 % | KRW 1.380,00 | KRW 1.385,00 | KRW 1.250,00 | 292,67K |
| 2026-05-29 | KRW 1.360,00 | -8,11 % | KRW 1.480,00 | KRW 1.525,00 | KRW 1.345,00 | 395,86K |
| 2026-05-28 | KRW 1.480,00 | -5,73 % | KRW 1.570,00 | KRW 1.610,00 | KRW 1.425,00 | 580,15K |
| 2026-05-27 | KRW 1.570,00 | -12,78 % | KRW 1.745,00 | KRW 1.750,00 | KRW 1.535,00 | 1,02M |
| 2026-05-26 | KRW 1.800,00 | -6,98 % | KRW 1.925,00 | KRW 2.040,00 | KRW 1.800,00 | 1,63M |
| 2026-05-22 | KRW 1.935,00 | -17,83 % | KRW 2.245,00 | KRW 2.575,00 | KRW 1.910,00 | 6,58M |
| 2026-05-21 | KRW 2.355,00 | +17,75 % | KRW 2.175,00 | KRW 2.600,00 | KRW 2.125,00 | 16,69M |