Ilshinstone.Co.,Ltd. 007110.KS
KSE
KRW 2.540,00-260,00 (-9,29 %)
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 2.540,00 | -9,29 % | KRW 2.780,00 | KRW 2.780,00 | KRW 2.510,00 | 368,00K |
| 2026-10-01 | KRW 2.800,00 | -7,13 % | KRW 3.180,00 | KRW 3.300,00 | KRW 2.790,00 | 355,47K |
| 2026-09-30 | KRW 3.015,00 | 0,00 % | KRW 3.015,00 | KRW 3.015,00 | KRW 3.015,00 | 0 |
| 2026-09-29 | KRW 3.015,00 | 0,00 % | KRW 3.015,00 | KRW 3.015,00 | KRW 3.015,00 | 0 |
| 2026-09-28 | KRW 3.015,00 | 0,00 % | KRW 3.015,00 | KRW 3.015,00 | KRW 3.015,00 | 0 |
| 2026-09-23 | KRW 3.015,00 | 0,00 % | KRW 3.015,00 | KRW 3.015,00 | KRW 3.015,00 | 0 |
| 2026-09-22 | KRW 3.015,00 | 0,00 % | KRW 3.015,00 | KRW 3.015,00 | KRW 3.015,00 | 0 |
| 2026-09-21 | KRW 3.015,00 | 0,00 % | KRW 3.015,00 | KRW 3.015,00 | KRW 3.015,00 | 0 |
| 2026-09-18 | KRW 3.015,00 | 0,00 % | KRW 3.015,00 | KRW 3.015,00 | KRW 3.015,00 | 0 |
| 2026-09-17 | KRW 3.015,00 | 0,00 % | KRW 3.015,00 | KRW 3.015,00 | KRW 3.015,00 | 0 |
| 2026-09-16 | KRW 3.015,00 | 0,00 % | KRW 3.015,00 | KRW 3.015,00 | KRW 3.015,00 | 0 |
| 2026-09-15 | KRW 3.015,00 | 0,00 % | KRW 3.015,00 | KRW 3.015,00 | KRW 3.015,00 | 0 |
| 2026-09-14 | KRW 3.015,00 | 0,00 % | KRW 3.015,00 | KRW 3.015,00 | KRW 3.015,00 | 0 |
| 2026-09-11 | KRW 3.015,00 | 0,00 % | KRW 3.015,00 | KRW 3.015,00 | KRW 3.015,00 | 0 |
| 2026-09-10 | KRW 3.015,00 | 0,00 % | KRW 3.015,00 | KRW 3.015,00 | KRW 3.015,00 | 0 |
| 2026-09-09 | KRW 3.015,00 | 0,00 % | KRW 3.015,00 | KRW 3.015,00 | KRW 3.015,00 | 0 |
| 2026-09-08 | KRW 3.015,00 | 0,00 % | KRW 3.015,00 | KRW 3.015,00 | KRW 3.015,00 | 0 |
| 2026-09-07 | KRW 3.015,00 | 0,00 % | KRW 3.015,00 | KRW 3.015,00 | KRW 3.015,00 | 0 |
| 2026-09-04 | KRW 3.015,00 | 0,00 % | KRW 3.015,00 | KRW 3.015,00 | KRW 3.015,00 | 0 |
| 2026-09-03 | KRW 3.015,00 | 0,00 % | KRW 3.015,00 | KRW 3.015,00 | KRW 3.015,00 | 0 |
| 2026-09-02 | KRW 3.015,00 | +0,17 % | KRW 3.095,00 | KRW 3.655,00 | KRW 2.970,00 | 1,44M |
| 2026-09-01 | KRW 3.010,00 | -0,82 % | KRW 3.005,00 | KRW 3.235,00 | KRW 2.935,00 | 288,51K |
| 2026-08-31 | KRW 3.035,00 | +2,36 % | KRW 3.010,00 | KRW 3.085,00 | KRW 2.880,00 | 99,13K |
| 2026-08-28 | KRW 2.965,00 | +0,17 % | KRW 2.995,00 | KRW 3.060,00 | KRW 2.910,00 | 133,99K |
| 2026-08-27 | KRW 2.960,00 | +0,51 % | KRW 2.890,00 | KRW 2.970,00 | KRW 2.800,00 | 138,15K |
| 2026-08-26 | KRW 2.945,00 | +6,90 % | KRW 2.780,00 | KRW 3.000,00 | KRW 2.765,00 | 245,91K |
| 2026-08-25 | KRW 2.755,00 | +1,85 % | KRW 2.705,00 | KRW 2.795,00 | KRW 2.640,00 | 221,22K |
| 2026-08-24 | KRW 2.705,00 | -11,46 % | KRW 2.980,00 | KRW 3.005,00 | KRW 2.680,00 | 386,57K |
| 2026-08-21 | KRW 3.055,00 | -3,02 % | KRW 3.140,00 | KRW 3.495,00 | KRW 2.990,00 | 1,03M |
| 2026-08-20 | KRW 3.150,00 | -10,76 % | KRW 3.315,00 | KRW 3.500,00 | KRW 3.135,00 | 876,22K |
| 2026-08-19 | KRW 3.530,00 | +1,15 % | KRW 3.660,00 | KRW 4.315,00 | KRW 3.510,00 | 4,09M |
| 2026-08-18 | KRW 3.490,00 | +22,24 % | KRW 3.370,00 | KRW 3.710,00 | KRW 3.300,00 | 3,15M |
| 2026-08-14 | KRW 2.855,00 | -14,01 % | KRW 3.000,00 | KRW 3.160,00 | KRW 2.500,00 | 996,56K |
| 2026-08-13 | KRW 3.320,00 | 0,00 % | KRW 3.320,00 | KRW 3.320,00 | KRW 3.320,00 | 0 |
| 2026-08-12 | KRW 3.320,00 | -3,21 % | KRW 3.435,00 | KRW 3.440,00 | KRW 3.240,00 | 162,81K |
| 2026-08-11 | KRW 3.430,00 | -0,58 % | KRW 3.450,00 | KRW 3.525,00 | KRW 3.400,00 | 103,59K |
| 2026-08-10 | KRW 3.450,00 | -6,12 % | KRW 3.695,00 | KRW 3.730,00 | KRW 3.405,00 | 225,41K |
| 2026-08-07 | KRW 3.675,00 | -0,14 % | KRW 3.745,00 | KRW 3.745,00 | KRW 3.500,00 | 41,48K |
| 2026-08-06 | KRW 3.680,00 | -3,54 % | KRW 3.800,00 | KRW 3.815,00 | KRW 3.625,00 | 64,78K |
| 2026-08-05 | KRW 3.815,00 | +2,14 % | KRW 3.745,00 | KRW 3.945,00 | KRW 3.745,00 | 55,40K |
| 2026-08-04 | KRW 3.735,00 | +2,33 % | KRW 3.625,00 | KRW 3.780,00 | KRW 3.625,00 | 33,29K |
| 2026-08-03 | KRW 3.650,00 | -0,68 % | KRW 3.675,00 | KRW 3.775,00 | KRW 3.580,00 | 38,41K |
| 2026-07-31 | KRW 3.675,00 | +5,76 % | KRW 3.500,00 | KRW 3.675,00 | KRW 3.500,00 | 64,48K |
| 2026-07-30 | KRW 3.475,00 | +0,87 % | KRW 3.150,00 | KRW 3.585,00 | KRW 3.150,00 | 71,42K |
| 2026-07-29 | KRW 3.445,00 | -8,13 % | KRW 3.715,00 | KRW 3.825,00 | KRW 3.410,00 | 97,15K |
| 2026-07-28 | KRW 3.750,00 | -4,82 % | KRW 3.805,00 | KRW 3.930,00 | KRW 3.720,00 | 98,60K |
| 2026-07-27 | KRW 3.940,00 | -2,48 % | KRW 4.040,00 | KRW 4.105,00 | KRW 3.885,00 | 65,15K |
| 2026-07-24 | KRW 4.040,00 | -2,30 % | KRW 4.055,00 | KRW 4.215,00 | KRW 4.000,00 | 32,37K |
| 2026-07-23 | KRW 4.135,00 | +3,76 % | KRW 3.950,00 | KRW 4.145,00 | KRW 3.950,00 | 40,63K |
| 2026-07-22 | KRW 3.985,00 | -0,25 % | KRW 4.250,00 | KRW 4.280,00 | KRW 3.955,00 | 76,92K |
| 2026-07-21 | KRW 3.995,00 | -1,84 % | KRW 3.950,00 | KRW 4.065,00 | KRW 3.885,00 | 146,61K |
| 2026-07-20 | KRW 4.070,00 | -6,11 % | KRW 4.205,00 | KRW 4.330,00 | KRW 4.045,00 | 55,61K |
| 2026-07-16 | KRW 4.335,00 | +4,33 % | KRW 4.150,00 | KRW 4.445,00 | KRW 4.020,00 | 124,12K |
| 2026-07-15 | KRW 4.155,00 | +1,47 % | KRW 4.075,00 | KRW 4.250,00 | KRW 4.075,00 | 59,12K |
| 2026-07-14 | KRW 4.095,00 | -4,10 % | KRW 4.210,00 | KRW 4.265,00 | KRW 4.005,00 | 124,29K |
| 2026-07-13 | KRW 4.270,00 | -6,87 % | KRW 4.550,00 | KRW 4.645,00 | KRW 4.250,00 | 69,70K |
| 2026-07-10 | KRW 4.585,00 | +7,13 % | KRW 4.250,00 | KRW 4.610,00 | KRW 4.250,00 | 78,02K |
| 2026-07-09 | KRW 4.280,00 | -3,39 % | KRW 4.440,00 | KRW 4.700,00 | KRW 4.075,00 | 130,48K |
| 2026-07-08 | KRW 4.430,00 | -3,06 % | KRW 4.480,00 | KRW 4.570,00 | KRW 4.065,00 | 141,92K |
| 2026-07-07 | KRW 4.570,00 | -1,08 % | KRW 4.530,00 | KRW 4.700,00 | KRW 4.480,00 | 62,04K |
| 2026-07-06 | KRW 4.620,00 | -1,49 % | KRW 4.650,00 | KRW 4.685,00 | KRW 4.475,00 | 58,68K |
| 2026-07-03 | KRW 4.690,00 | -0,21 % | KRW 4.670,00 | KRW 4.845,00 | KRW 4.495,00 | 89,63K |
| 2026-07-02 | KRW 4.700,00 | -1,67 % | KRW 4.790,00 | KRW 4.930,00 | KRW 4.625,00 | 94,57K |
| 2026-07-01 | KRW 4.780,00 | +0,10 % | KRW 4.790,00 | KRW 5.000,00 | KRW 4.730,00 | 118,94K |
| 2026-06-30 | KRW 4.775,00 | -6,56 % | KRW 5.150,00 | KRW 5.150,00 | KRW 4.755,00 | 68,13K |
| 2026-06-29 | KRW 5.110,00 | +7,35 % | KRW 4.720,00 | KRW 5.155,00 | KRW 4.720,00 | 72,35K |
| 2026-06-26 | KRW 4.760,00 | -5,56 % | KRW 4.975,00 | KRW 5.015,00 | KRW 4.680,00 | 177,18K |
| 2026-06-25 | KRW 5.040,00 | -1,85 % | KRW 5.085,00 | KRW 5.215,00 | KRW 4.950,00 | 111,55K |
| 2026-06-24 | KRW 5.135,00 | +0,39 % | KRW 5.090,00 | KRW 5.275,00 | KRW 5.010,00 | 92,33K |
| 2026-06-23 | KRW 5.115,00 | -6,92 % | KRW 5.395,00 | KRW 5.550,00 | KRW 5.060,00 | 138,28K |
| 2026-06-22 | KRW 5.495,00 | -2,22 % | KRW 5.500,00 | KRW 5.700,00 | KRW 5.350,00 | 62,16K |
| 2026-06-19 | KRW 5.620,00 | -6,02 % | KRW 5.970,00 | KRW 5.985,00 | KRW 5.500,00 | 139,19K |
| 2026-06-18 | KRW 5.980,00 | -3,78 % | KRW 6.275,00 | KRW 6.320,00 | KRW 5.875,00 | 159,81K |
| 2026-06-17 | KRW 6.215,00 | +4,45 % | KRW 6.045,00 | KRW 7.305,00 | KRW 6.045,00 | 787,63K |
| 2026-06-16 | KRW 5.950,00 | +3,84 % | KRW 5.730,00 | KRW 6.035,00 | KRW 5.625,00 | 80,59K |
| 2026-06-15 | KRW 5.730,00 | +6,41 % | KRW 5.745,00 | KRW 5.945,00 | KRW 5.610,00 | 177,27K |
| 2026-06-12 | KRW 5.385,00 | +4,77 % | KRW 5.240,00 | KRW 5.460,00 | KRW 5.180,00 | 60,63K |
| 2026-06-11 | KRW 5.140,00 | +0,10 % | KRW 5.080,00 | KRW 5.185,00 | KRW 5.000,00 | 51,38K |
| 2026-06-10 | KRW 5.135,00 | +0,88 % | KRW 5.010,00 | KRW 5.185,00 | KRW 4.955,00 | 0 |
| 2026-06-09 | KRW 5.090,00 | +0,30 % | KRW 5.000,00 | KRW 5.195,00 | KRW 4.975,00 | 106,96K |
| 2026-06-08 | KRW 5.075,00 | -7,56 % | KRW 5.200,00 | KRW 5.420,00 | KRW 5.000,00 | 104,92K |
| 2026-06-05 | KRW 5.490,00 | +2,14 % | KRW 5.375,00 | KRW 5.655,00 | KRW 5.200,00 | 123,79K |
| 2026-06-04 | KRW 5.375,00 | -2,71 % | KRW 5.415,00 | KRW 5.590,00 | KRW 5.360,00 | 47,44K |
| 2026-06-02 | KRW 5.525,00 | -1,34 % | KRW 5.585,00 | KRW 5.590,00 | KRW 5.330,00 | 84,99K |
| 2026-06-01 | KRW 5.600,00 | -4,03 % | KRW 5.835,00 | KRW 5.885,00 | KRW 5.495,00 | 122,87K |
| 2026-05-29 | KRW 5.835,00 | -3,55 % | KRW 6.050,00 | KRW 6.095,00 | KRW 5.745,00 | 84,63K |
| 2026-05-28 | KRW 6.050,00 | +0,92 % | KRW 5.995,00 | KRW 6.090,00 | KRW 5.745,00 | 103,06K |
| 2026-05-27 | KRW 5.995,00 | -4,46 % | KRW 6.225,00 | KRW 6.280,00 | KRW 5.910,00 | 126,70K |
| 2026-05-26 | KRW 6.275,00 | -6,20 % | KRW 6.700,00 | KRW 6.725,00 | KRW 6.260,00 | 147,01K |
| 2026-05-22 | KRW 6.690,00 | +5,85 % | KRW 6.335,00 | KRW 6.700,00 | KRW 6.335,00 | 70,30K |