IREM Co.,Ltd. 009730
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 1.995,00-50,00 (-2,44 %)
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 1.995,00 | -2,44 % | KRW 1.963,00 | KRW 2.055,00 | KRW 1.963,00 | 31,51K |
| 2026-10-01 | KRW 2.045,00 | -2,15 % | KRW 2.035,00 | KRW 2.085,00 | KRW 1.994,00 | 29,16K |
| 2026-09-30 | KRW 2.090,00 | +2,96 % | KRW 2.030,00 | KRW 2.100,00 | KRW 1.955,00 | 52,55K |
| 2026-09-29 | KRW 2.030,00 | +1,55 % | KRW 1.999,00 | KRW 2.030,00 |
| KRW 1.972,00 |
| 11,05K |
| 2026-09-28 | KRW 1.999,00 | +1,89 % | KRW 1.951,00 | KRW 2.050,00 | KRW 1.951,00 | 35,25K |
| 2026-09-23 | KRW 1.962,00 | -1,80 % | KRW 2.020,00 | KRW 2.020,00 | KRW 1.950,00 | 37,47K |
| 2026-09-22 | KRW 1.998,00 | 0,00 % | KRW 2.015,00 | KRW 2.025,00 | KRW 1.901,00 | 95,30K |
| 2026-09-21 | KRW 1.998,00 | -7,71 % | KRW 2.165,00 | KRW 2.165,00 | KRW 1.996,00 | 38,90K |
| 2026-09-18 | KRW 2.165,00 | +3,10 % | KRW 2.100,00 | KRW 2.200,00 | KRW 1.998,00 | 49,65K |
| 2026-09-17 | KRW 2.100,00 | +6,06 % | KRW 1.986,00 | KRW 2.130,00 | KRW 1.979,00 | 54,39K |
| 2026-09-16 | KRW 1.980,00 | -0,50 % | KRW 1.978,00 | KRW 2.050,00 | KRW 1.975,00 | 24,12K |
| 2026-09-15 | KRW 1.990,00 | -7,87 % | KRW 2.130,00 | KRW 2.175,00 | KRW 1.976,00 | 71,36K |
| 2026-09-14 | KRW 2.160,00 | -14,29 % | KRW 2.300,00 | KRW 2.390,00 | KRW 1.992,00 | 224,38K |
| 2026-09-11 | KRW 2.520,00 | +29,83 % | KRW 2.020,00 | KRW 2.520,00 | KRW 1.980,00 | 92,97K |
| 2026-09-10 | KRW 1.941,00 | -5,55 % | KRW 2.055,00 | KRW 2.115,00 | KRW 1.925,00 | 32,65K |
| 2026-09-09 | KRW 2.055,00 | -2,14 % | KRW 2.085,00 | KRW 2.190,00 | KRW 2.000,00 | 44,33K |
| 2026-09-08 | KRW 2.100,00 | +3,19 % | KRW 2.020,00 | KRW 2.150,00 | KRW 1.974,00 | 31,48K |
| 2026-09-07 | KRW 2.035,00 | +2,57 % | KRW 1.994,00 | KRW 2.045,00 | KRW 1.964,00 | 22,85K |
| 2026-09-04 | KRW 1.984,00 | -3,22 % | KRW 2.050,00 | KRW 2.100,00 | KRW 1.984,00 | 18,24K |
| 2026-09-03 | KRW 2.050,00 | +2,96 % | KRW 2.065,00 | KRW 2.270,00 | KRW 1.984,00 | 36,70K |
| 2026-09-02 | KRW 1.991,00 | -0,10 % | KRW 1.977,00 | KRW 2.170,00 | KRW 1.946,00 | 18,06K |
| 2026-09-01 | KRW 1.993,00 | +2,47 % | KRW 2.085,00 | KRW 2.085,00 | KRW 1.926,00 | 19,07K |
| 2026-08-31 | KRW 1.945,00 | +0,26 % | KRW 1.940,00 | KRW 1.986,00 | KRW 1.892,00 | 9,91K |
| 2026-08-28 | KRW 1.940,00 | +0,10 % | KRW 1.938,00 | KRW 2.100,00 | KRW 1.920,00 | 18,48K |
| 2026-08-27 | KRW 1.938,00 | -2,37 % | KRW 2.090,00 | KRW 2.095,00 | KRW 1.911,00 | 28,37K |
| 2026-08-26 | KRW 1.985,00 | -0,10 % | KRW 1.975,00 | KRW 2.145,00 | KRW 1.973,00 | 29,16K |
| 2026-08-25 | KRW 1.987,00 | -2,60 % | KRW 2.010,00 | KRW 2.115,00 | KRW 1.957,00 | 25,68K |
| 2026-08-24 | KRW 2.040,00 | -1,45 % | KRW 2.070,00 | KRW 2.145,00 | KRW 1.987,00 | 41,37K |
| 2026-08-21 | KRW 2.070,00 | -0,24 % | KRW 2.075,00 | KRW 2.200,00 | KRW 1.975,00 | 78,29K |
| 2026-08-20 | KRW 2.075,00 | -7,78 % | KRW 2.235,00 | KRW 2.330,00 | KRW 2.000,00 | 84,44K |
| 2026-08-19 | KRW 2.250,00 | -6,83 % | KRW 2.415,00 | KRW 2.435,00 | KRW 2.180,00 | 66,41K |
| 2026-08-18 | KRW 2.415,00 | -5,11 % | KRW 2.560,00 | KRW 2.560,00 | KRW 2.295,00 | 83,80K |
| 2026-08-14 | KRW 2.545,00 | -5,57 % | KRW 2.550,00 | KRW 2.660,00 | KRW 2.300,00 | 325,42K |
| 2026-08-13 | KRW 2.695,00 | +16,92 % | KRW 2.100,00 | KRW 2.840,00 | KRW 2.065,00 | 660,81K |
| 2026-08-12 | KRW 2.305,00 | +10,82 % | KRW 2.080,00 | KRW 2.335,00 | KRW 2.020,00 | 371,84K |
| 2026-08-11 | KRW 2.080,00 | +8,11 % | KRW 1.924,00 | KRW 2.110,00 | KRW 1.924,00 | 135,31K |
| 2026-08-10 | KRW 1.924,00 | +0,84 % | KRW 1.975,00 | KRW 2.190,00 | KRW 1.801,00 | 113,89K |
| 2026-08-07 | KRW 1.908,00 | +1,27 % | KRW 1.955,00 | KRW 1.976,00 | KRW 1.832,00 | 51,01K |
| 2026-08-06 | KRW 1.884,00 | -3,04 % | KRW 1.943,00 | KRW 1.950,00 | KRW 1.878,00 | 22,49K |
| 2026-08-05 | KRW 1.943,00 | +5,14 % | KRW 1.830,00 | KRW 1.943,00 | KRW 1.800,00 | 61,78K |
| 2026-08-04 | KRW 1.848,00 | +1,87 % | KRW 1.663,00 | KRW 1.950,00 | KRW 1.663,00 | 71,09K |
| 2026-08-03 | KRW 1.814,00 | +12,88 % | KRW 1.639,00 | KRW 1.900,00 | KRW 1.575,00 | 108,99K |
| 2026-07-31 | KRW 1.607,00 | +14,54 % | KRW 1.550,00 | KRW 1.823,00 | KRW 1.488,00 | 437,31K |
| 2026-07-30 | KRW 1.403,00 | +13,60 % | KRW 1.245,00 | KRW 1.500,00 | KRW 1.244,00 | 152,79K |
| 2026-07-29 | KRW 1.235,00 | -15,87 % | KRW 1.395,00 | KRW 1.456,00 | KRW 1.080,00 | 58,54K |
| 2026-07-28 | KRW 1.468,00 | -2,33 % | KRW 1.528,00 | KRW 1.528,00 | KRW 1.429,00 | 25,81K |
| 2026-07-27 | KRW 1.503,00 | +1,08 % | KRW 1.490,00 | KRW 1.568,00 | KRW 1.465,00 | 27,24K |
| 2026-07-24 | KRW 1.487,00 | +0,47 % | KRW 1.574,00 | KRW 1.574,00 | KRW 1.466,00 | 50,13K |
| 2026-07-23 | KRW 1.480,00 | -1,53 % | KRW 1.544,00 | KRW 1.590,00 | KRW 1.456,00 | 63,30K |
| 2026-07-22 | KRW 1.503,00 | +0,87 % | KRW 1.495,00 | KRW 1.642,00 | KRW 1.495,00 | 36,59K |
| 2026-07-21 | KRW 1.490,00 | -13,67 % | KRW 1.726,00 | KRW 1.743,00 | KRW 1.467,00 | 96,35K |
| 2026-07-20 | KRW 1.726,00 | +5,94 % | KRW 1.600,00 | KRW 2.050,00 | KRW 1.334,00 | 333,45K |
| 2026-07-16 | KRW 1.629,16 | 0,00 % | KRW 1.629,16 | KRW 1.629,16 | KRW 1.629,16 | 0 |
| 2026-07-15 | KRW 1.629,16 | 0,00 % | KRW 1.629,16 | KRW 1.629,16 | KRW 1.629,16 | 0 |
| 2026-07-14 | KRW 1.629,16 | 0,00 % | KRW 1.629,16 | KRW 1.629,16 | KRW 1.629,16 | 0 |
| 2026-07-13 | KRW 1.629,16 | 0,00 % | KRW 1.629,16 | KRW 1.629,16 | KRW 1.629,16 | 0 |
| 2026-07-10 | KRW 1.629,16 | 0,00 % | KRW 1.629,16 | KRW 1.629,16 | KRW 1.629,16 | 0 |
| 2026-07-09 | KRW 1.629,16 | 0,00 % | KRW 1.629,16 | KRW 1.629,16 | KRW 1.629,16 | 0 |
| 2026-07-08 | KRW 1.629,16 | 0,00 % | KRW 1.629,16 | KRW 1.629,16 | KRW 1.629,16 | 0 |
| 2026-07-07 | KRW 1.629,16 | 0,00 % | KRW 1.629,16 | KRW 1.629,16 | KRW 1.629,16 | 0 |
| 2026-07-06 | KRW 1.629,16 | 0,00 % | KRW 1.629,16 | KRW 1.629,16 | KRW 1.629,16 | 0 |
| 2026-07-03 | KRW 1.629,16 | 0,00 % | KRW 1.629,16 | KRW 1.629,16 | KRW 1.629,16 | 0 |
| 2026-07-02 | KRW 1.629,16 | 0,00 % | KRW 1.629,16 | KRW 1.629,16 | KRW 1.629,16 | 0 |
| 2026-07-01 | KRW 1.629,16 | 0,00 % | KRW 1.629,16 | KRW 1.629,16 | KRW 1.629,16 | 0 |
| 2026-06-30 | KRW 1.629,16 | 0,00 % | KRW 1.629,16 | KRW 1.629,16 | KRW 1.629,16 | 0 |
| 2026-06-29 | KRW 1.629,16 | 0,00 % | KRW 1.629,16 | KRW 1.629,16 | KRW 1.629,16 | 0 |
| 2026-06-26 | KRW 1.629,16 | 0,00 % | KRW 1.629,16 | KRW 1.629,16 | KRW 1.629,16 | 0 |
| 2026-06-25 | KRW 1.629,16 | 0,00 % | KRW 1.629,16 | KRW 1.629,16 | KRW 1.629,16 | 0 |
| 2026-06-24 | KRW 1.629,16 | 0,00 % | KRW 1.629,16 | KRW 1.629,16 | KRW 1.629,16 | 0 |
| 2026-06-23 | KRW 1.629,16 | 0,00 % | KRW 1.629,16 | KRW 1.629,16 | KRW 1.629,16 | 0 |
| 2026-06-22 | KRW 1.629,16 | 0,00 % | KRW 1.629,16 | KRW 1.629,16 | KRW 1.629,16 | 0 |
| 2026-06-19 | KRW 1.629,16 | 0,00 % | KRW 1.629,16 | KRW 1.629,16 | KRW 1.629,16 | 0 |
| 2026-06-18 | KRW 1.629,16 | -14,22 % | KRW 1.899,19 | KRW 1.962,20 | KRW 1.593,16 | 150,40K |
| 2026-06-17 | KRW 1.899,19 | +1,44 % | KRW 1.881,19 | KRW 1.935,19 | KRW 1.701,17 | 158,39K |
| 2026-06-16 | KRW 1.872,19 | -1,42 % | KRW 1.899,19 | KRW 1.935,19 | KRW 1.782,18 | 33,58K |
| 2026-06-15 | KRW 1.899,19 | +0,96 % | KRW 1.881,19 | KRW 2.133,21 | KRW 1.827,18 | 106,68K |
| 2026-06-12 | KRW 1.881,19 | +6,09 % | KRW 1.773,18 | KRW 1.989,20 | KRW 1.773,18 | 65,01K |
| 2026-06-11 | KRW 1.773,18 | +3,68 % | KRW 1.710,17 | KRW 2.070,21 | KRW 1.629,16 | 111,86K |
| 2026-06-10 | KRW 1.710,17 | -7,77 % | KRW 1.854,19 | KRW 1.872,19 | KRW 1.674,17 | 17 |
| 2026-06-09 | KRW 1.854,19 | -4,63 % | KRW 1.881,19 | KRW 1.998,20 | KRW 1.836,18 | 50,91K |
| 2026-06-08 | KRW 1.944,19 | -1,82 % | KRW 1.962,20 | KRW 1.989,20 | KRW 1.863,19 | 33,07K |
| 2026-06-05 | KRW 1.980,20 | -5,98 % | KRW 2.106,21 | KRW 2.124,21 | KRW 1.944,19 | 42,08K |
| 2026-06-04 | KRW 2.106,21 | +2,18 % | KRW 2.052,21 | KRW 2.169,22 | KRW 1.998,20 | 36,07K |
| 2026-06-02 | KRW 2.061,21 | +2,69 % | KRW 1.962,20 | KRW 2.070,21 | KRW 1.890,19 | 46,52K |
| 2026-06-01 | KRW 2.007,20 | -7,08 % | KRW 2.160,22 | KRW 2.178,22 | KRW 2.007,20 | 64,17K |
| 2026-05-29 | KRW 2.160,22 | -5,88 % | KRW 2.295,23 | KRW 2.376,24 | KRW 2.142,21 | 33,99K |
| 2026-05-28 | KRW 2.295,23 | +7,14 % | KRW 2.142,21 | KRW 2.520,25 | KRW 2.115,21 | 182,48K |
| 2026-05-27 | KRW 2.142,21 | -8,46 % | KRW 2.295,23 | KRW 2.376,24 | KRW 2.106,21 | 146,25K |
| 2026-05-26 | KRW 2.340,23 | -1,52 % | KRW 2.376,24 | KRW 2.547,25 | KRW 2.331,23 | 40,95K |
| 2026-05-22 | KRW 2.376,24 | +1,93 % | KRW 2.331,23 | KRW 2.385,24 | KRW 2.313,23 | 57,24K |