Jeju Bank 006220
KRX · Südkorea · Finanzen
KRW 9.650,00+100,00 (+1,05 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 9.550,00 | +0,42 % | KRW 9.410,00 | KRW 9.600,00 | KRW 9.400,00 | 51,91K |
| 2026-09-30 | KRW 9.510,00 | -1,35 % | KRW 9.630,00 | KRW 9.680,00 | KRW 9.470,00 | 68,64K |
| 2026-09-29 | KRW 9.640,00 | -0,62 % | KRW 9.690,00 | KRW 9.740,00 | KRW 9.570,00 | 52,94K |
| 2026-09-28 | KRW 9.700,00 | +1,36 % | KRW 9.570,00 | KRW 9.820,00 | KRW 9.570,00 | 93,70K |
| 2026-09-23 | KRW 9.570,00 | -0,62 % | KRW 9.710,00 | KRW 9.710,00 | KRW 9.550,00 | 93,50K |
| 2026-09-22 | KRW 9.630,00 | -0,41 % | KRW 9.670,00 | KRW 9.740,00 | KRW 9.600,00 | 66,57K |
| 2026-09-21 | KRW 9.670,00 | -0,62 % | KRW 9.750,00 | KRW 9.800,00 | KRW 9.600,00 | 104,10K |
| 2026-09-18 | KRW 9.730,00 | -1,22 % | KRW 9.890,00 | KRW 9.900,00 | KRW 9.690,00 | 246,12K |
| 2026-09-17 | KRW 9.850,00 | -2,57 % | KRW 10.010,00 | KRW 10.090,00 | KRW 9.550,00 | 247,00K |
| 2026-09-16 | KRW 10.110,00 | +2,02 % | KRW 10.000,00 | KRW 10.180,00 | KRW 9.800,00 | 292,37K |
| 2026-09-15 | KRW 9.910,00 | -3,32 % | KRW 10.200,00 | KRW 10.220,00 | KRW 9.880,00 | 229,22K |
| 2026-09-14 | KRW 10.250,00 | -0,97 % | KRW 10.480,00 | KRW 10.490,00 | KRW 10.110,00 | 270,79K |
| 2026-09-11 | KRW 10.350,00 | +2,78 % | KRW 10.240,00 | KRW 10.460,00 | KRW 10.130,00 | 546,01K |
| 2026-09-10 | KRW 10.070,00 | +1,00 % | KRW 10.140,00 | KRW 10.190,00 | KRW 9.950,00 | 278,62K |
| 2026-09-09 | KRW 9.970,00 | 0,00 % | KRW 9.970,00 | KRW 10.020,00 | KRW 9.900,00 | 131,99K |
| 2026-09-08 | KRW 9.970,00 | -0,40 % | KRW 10.010,00 | KRW 10.080,00 | KRW 9.940,00 | 157,21K |
| 2026-09-07 | KRW 10.010,00 | -0,60 % | KRW 10.070,00 | KRW 10.120,00 | KRW 9.950,00 | 117,58K |
| 2026-09-04 | KRW 10.070,00 | 0,00 % | KRW 10.130,00 | KRW 10.310,00 | KRW 9.990,00 | 296,54K |
| 2026-09-03 | KRW 10.070,00 | +0,50 % | KRW 9.930,00 | KRW 10.420,00 | KRW 9.870,00 | 451,23K |
| 2026-09-02 | KRW 10.020,00 | -1,28 % | KRW 10.220,00 | KRW 10.360,00 | KRW 10.020,00 | 369,13K |
| 2026-09-01 | KRW 10.150,00 | -0,20 % | KRW 10.200,00 | KRW 10.440,00 | KRW 10.050,00 | 292,66K |
| 2026-08-31 | KRW 10.170,00 | +2,83 % | KRW 10.280,00 | KRW 10.740,00 | KRW 10.140,00 | 1,39M |
| 2026-08-28 | KRW 9.890,00 | +0,20 % | KRW 9.820,00 | KRW 10.240,00 | KRW 9.820,00 | 498,71K |
| 2026-08-27 | KRW 9.870,00 | +1,44 % | KRW 9.720,00 | KRW 10.920,00 | KRW 9.650,00 | 2,31M |
| 2026-08-26 | KRW 9.730,00 | +1,04 % | KRW 9.580,00 | KRW 9.920,00 | KRW 9.420,00 | 320,10K |
| 2026-08-25 | KRW 9.630,00 | +3,66 % | KRW 9.290,00 | KRW 10.110,00 | KRW 9.260,00 | 857,53K |
| 2026-08-24 | KRW 9.290,00 | +2,99 % | KRW 9.030,00 | KRW 10.290,00 | KRW 9.020,00 | 1,55M |
| 2026-08-21 | KRW 9.020,00 | -1,53 % | KRW 9.250,00 | KRW 9.330,00 | KRW 8.950,00 | 131,29K |
| 2026-08-20 | KRW 9.160,00 | +1,66 % | KRW 9.010,00 | KRW 9.300,00 | KRW 9.010,00 | 87,43K |
| 2026-08-19 | KRW 9.010,00 | -2,07 % | KRW 9.140,00 | KRW 9.300,00 | KRW 9.000,00 | 94,94K |
| 2026-08-18 | KRW 9.200,00 | -1,50 % | KRW 9.340,00 | KRW 9.350,00 | KRW 9.140,00 | 67,73K |
| 2026-08-14 | KRW 9.340,00 | +0,86 % | KRW 9.280,00 | KRW 9.450,00 | KRW 9.220,00 | 46,47K |
| 2026-08-13 | KRW 9.260,00 | -1,07 % | KRW 9.360,00 | KRW 9.490,00 | KRW 9.240,00 | 92,58K |
| 2026-08-12 | KRW 9.360,00 | +0,54 % | KRW 9.410,00 | KRW 9.470,00 | KRW 9.240,00 | 97,10K |
| 2026-08-11 | KRW 9.310,00 | +0,11 % | KRW 9.270,00 | KRW 9.420,00 | KRW 9.240,00 | 151,43K |
| 2026-08-10 | KRW 9.300,00 | +1,09 % | KRW 9.200,00 | KRW 9.300,00 | KRW 9.170,00 | 132,37K |
| 2026-08-07 | KRW 9.200,00 | +0,66 % | KRW 9.140,00 | KRW 9.310,00 | KRW 9.080,00 | 93,63K |
| 2026-08-06 | KRW 9.140,00 | +0,44 % | KRW 9.100,00 | KRW 9.260,00 | KRW 9.050,00 | 80,57K |
| 2026-08-05 | KRW 9.100,00 | +1,00 % | KRW 9.050,00 | KRW 9.160,00 | KRW 9.050,00 | 98,01K |
| 2026-08-04 | KRW 9.010,00 | +0,78 % | KRW 8.850,00 | KRW 9.050,00 | KRW 8.850,00 | 102,67K |
| 2026-08-03 | KRW 8.940,00 | +1,59 % | KRW 8.680,00 | KRW 9.060,00 | KRW 8.560,00 | 151,59K |
| 2026-07-31 | KRW 8.800,00 | +6,67 % | KRW 8.300,00 | KRW 8.880,00 | KRW 8.300,00 | 263,13K |
| 2026-07-30 | KRW 8.250,00 | -1,79 % | KRW 8.000,00 | KRW 8.780,00 | KRW 8.000,00 | 225,73K |
| 2026-07-29 | KRW 8.400,00 | -7,18 % | KRW 9.050,00 | KRW 9.160,00 | KRW 8.200,00 | 324,82K |
| 2026-07-28 | KRW 9.050,00 | -4,54 % | KRW 9.340,00 | KRW 9.470,00 | KRW 9.020,00 | 129,87K |
| 2026-07-27 | KRW 9.480,00 | +2,49 % | KRW 9.250,00 | KRW 9.590,00 | KRW 9.250,00 | 173,84K |
| 2026-07-24 | KRW 9.250,00 | -3,14 % | KRW 9.490,00 | KRW 9.650,00 | KRW 9.250,00 | 192,21K |
| 2026-07-23 | KRW 9.550,00 | +5,29 % | KRW 9.110,00 | KRW 9.800,00 | KRW 9.100,00 | 311,95K |
| 2026-07-22 | KRW 9.070,00 | -1,20 % | KRW 9.200,00 | KRW 9.390,00 | KRW 9.070,00 | 162,52K |
| 2026-07-21 | KRW 9.180,00 | +2,68 % | KRW 9.020,00 | KRW 9.400,00 | KRW 8.980,00 | 257,90K |
| 2026-07-20 | KRW 8.940,00 | -7,45 % | KRW 9.250,00 | KRW 9.620,00 | KRW 8.940,00 | 389,43K |
| 2026-07-16 | KRW 9.660,00 | -3,01 % | KRW 10.110,00 | KRW 10.790,00 | KRW 9.500,00 | 1,79M |
| 2026-07-15 | KRW 9.960,00 | +0,10 % | KRW 9.950,00 | KRW 10.070,00 | KRW 9.840,00 | 267,97K |
| 2026-07-14 | KRW 9.950,00 | +1,02 % | KRW 10.000,00 | KRW 10.170,00 | KRW 9.820,00 | 382,68K |
| 2026-07-13 | KRW 9.850,00 | -2,09 % | KRW 10.180,00 | KRW 10.440,00 | KRW 9.720,00 | 352,48K |
| 2026-07-10 | KRW 10.060,00 | +7,94 % | KRW 9.340,00 | KRW 10.080,00 | KRW 9.340,00 | 295,25K |
| 2026-07-09 | KRW 9.320,00 | -0,75 % | KRW 9.300,00 | KRW 9.640,00 | KRW 9.300,00 | 173,59K |
| 2026-07-08 | KRW 9.390,00 | -1,26 % | KRW 9.430,00 | KRW 9.600,00 | KRW 9.370,00 | 172,32K |
| 2026-07-07 | KRW 9.510,00 | -1,55 % | KRW 9.600,00 | KRW 9.780,00 | KRW 9.380,00 | 252,60K |
| 2026-07-06 | KRW 9.660,00 | -2,52 % | KRW 9.930,00 | KRW 10.000,00 | KRW 9.630,00 | 296,25K |
| 2026-07-03 | KRW 9.910,00 | -0,20 % | KRW 9.850,00 | KRW 10.070,00 | KRW 9.650,00 | 328,53K |
| 2026-07-02 | KRW 9.930,00 | -2,17 % | KRW 10.240,00 | KRW 10.350,00 | KRW 9.720,00 | 562,25K |
| 2026-07-01 | KRW 10.150,00 | +2,01 % | KRW 9.950,00 | KRW 10.350,00 | KRW 9.950,00 | 325,63K |
| 2026-06-30 | KRW 9.950,00 | -2,16 % | KRW 10.170,00 | KRW 10.230,00 | KRW 9.810,00 | 304,89K |
| 2026-06-29 | KRW 10.170,00 | +3,35 % | KRW 9.740,00 | KRW 10.210,00 | KRW 9.720,00 | 225,98K |
| 2026-06-26 | KRW 9.840,00 | -4,19 % | KRW 10.270,00 | KRW 10.470,00 | KRW 9.600,00 | 666,40K |
| 2026-06-25 | KRW 10.270,00 | -2,10 % | KRW 10.200,00 | KRW 10.765,00 | KRW 10.200,00 | 576,20K |
| 2026-06-24 | KRW 10.490,00 | 0,00 % | KRW 10.360,00 | KRW 10.970,00 | KRW 10.100,00 | 1,37M |
| 2026-06-23 | KRW 10.490,00 | +3,96 % | KRW 10.150,00 | KRW 11.850,00 | KRW 10.100,00 | 4,53M |
| 2026-06-22 | KRW 10.090,00 | -2,51 % | KRW 10.380,00 | KRW 10.620,00 | KRW 10.040,00 | 645,37K |
| 2026-06-19 | KRW 10.350,00 | -13,82 % | KRW 11.870,00 | KRW 12.080,00 | KRW 10.300,00 | 2,34M |
| 2026-06-18 | KRW 12.010,00 | -0,74 % | KRW 12.170,00 | KRW 12.930,00 | KRW 12.010,00 | 2,68M |
| 2026-06-17 | KRW 12.100,00 | -1,87 % | KRW 12.570,00 | KRW 13.740,00 | KRW 12.090,00 | 4,05M |
| 2026-06-16 | KRW 12.330,00 | +0,33 % | KRW 12.120,00 | KRW 13.360,00 | KRW 12.100,00 | 4,06M |
| 2026-06-15 | KRW 12.290,00 | 0,00 % | KRW 11.980,00 | KRW 12.480,00 | KRW 11.450,00 | 1,51M |
| 2026-06-12 | KRW 12.290,00 | +0,16 % | KRW 11.910,00 | KRW 12.700,00 | KRW 11.910,00 | 2,31M |
| 2026-06-11 | KRW 12.270,00 | -3,76 % | KRW 13.260,00 | KRW 13.950,00 | KRW 12.080,00 | 7,88M |
| 2026-06-10 | KRW 12.750,00 | +14,56 % | KRW 10.940,00 | KRW 14.170,00 | KRW 10.790,00 | 21,40K |
| 2026-06-09 | KRW 11.130,00 | +7,54 % | KRW 10.000,00 | KRW 11.820,00 | KRW 9.970,00 | 2,22M |
| 2026-06-08 | KRW 10.350,00 | -3,09 % | KRW 11.700,00 | KRW 12.550,00 | KRW 10.330,00 | 5,76M |
| 2026-06-05 | KRW 10.680,00 | +6,80 % | KRW 10.150,00 | KRW 12.450,00 | KRW 10.070,00 | 6,58M |
| 2026-06-04 | KRW 10.000,00 | +5,60 % | KRW 9.160,00 | KRW 10.060,00 | KRW 9.160,00 | 160,33K |
| 2026-06-02 | KRW 9.470,00 | -1,76 % | KRW 9.400,00 | KRW 9.570,00 | KRW 9.170,00 | 203,93K |
| 2026-06-01 | KRW 9.640,00 | -3,12 % | KRW 9.910,00 | KRW 10.190,00 | KRW 9.500,00 | 268,87K |
| 2026-05-29 | KRW 9.950,00 | -3,12 % | KRW 10.270,00 | KRW 10.600,00 | KRW 9.830,00 | 130,91K |
| 2026-05-28 | KRW 10.270,00 | -3,48 % | KRW 10.520,00 | KRW 10.640,00 | KRW 9.960,00 | 180,14K |
| 2026-05-27 | KRW 10.640,00 | -3,54 % | KRW 10.930,00 | KRW 11.140,00 | KRW 10.500,00 | 344,87K |
| 2026-05-26 | KRW 11.030,00 | +0,64 % | KRW 10.980,00 | KRW 11.210,00 | KRW 10.850,00 | 285,81K |
| 2026-05-22 | KRW 10.960,00 | +1,58 % | KRW 10.790,00 | KRW 11.230,00 | KRW 10.790,00 | 151,31K |
| 2026-05-21 | KRW 10.790,00 | +1,79 % | KRW 10.630,00 | KRW 11.090,00 | KRW 10.630,00 | 182,34K |