ITCENENTEC CO. LTD. 010280
KRX · Südkorea · Technologiedienstleistungen
KRW 5.700,00-100,00 (-1,72 %)
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 5.700,00 | -1,72 % | KRW 5.780,00 | KRW 5.780,00 | KRW 5.600,00 | 45,83K |
| 2026-10-01 | KRW 5.800,00 | -3,33 % | KRW 5.990,00 | KRW 5.990,00 | KRW 5.660,00 | 120,41K |
| 2026-09-30 | KRW 6.000,00 | +16,73 % | KRW 5.500,00 | KRW 6.640,00 | KRW 5.220,00 | 647,74K |
| 2026-09-29 | KRW 5.140,00 | -0,19 % | KRW 5.140,00 | KRW 5.160,00 | KRW 5.040,00 | 32,51K |
| 2026-09-28 | KRW 5.150,00 | +0,78 % | KRW 5.060,00 | KRW 5.180,00 | KRW 5.000,00 | 21,86K |
| 2026-09-23 | KRW 5.110,00 | +0,59 % | KRW 5.070,00 | KRW 5.130,00 | KRW 5.040,00 | 22,97K |
| 2026-09-22 | KRW 5.080,00 | -0,20 % | KRW 5.130,00 | KRW 5.170,00 | KRW 5.020,00 | 12,36K |
| 2026-09-21 | KRW 5.090,00 | -0,20 % | KRW 5.100,00 | KRW 5.220,00 | KRW 5.000,00 | 12,24K |
| 2026-09-18 | KRW 5.100,00 | -0,58 % | KRW 5.160,00 | KRW 5.210,00 | KRW 5.010,00 | 19,26K |
| 2026-09-17 | KRW 5.130,00 | +2,60 % | KRW 5.000,00 | KRW 5.160,00 | KRW 4.915,00 | 21,33K |
| 2026-09-16 | KRW 5.000,00 | -4,03 % | KRW 5.250,00 | KRW 5.250,00 | KRW 4.975,00 | 55,88K |
| 2026-09-15 | KRW 5.210,00 | +0,19 % | KRW 5.190,00 | KRW 5.260,00 | KRW 5.140,00 | 12,92K |
| 2026-09-14 | KRW 5.200,00 | +0,39 % | KRW 5.180,00 | KRW 5.220,00 | KRW 4.960,00 | 20,96K |
| 2026-09-11 | KRW 5.180,00 | +0,58 % | KRW 5.140,00 | KRW 5.240,00 | KRW 5.100,00 | 7,17K |
| 2026-09-10 | KRW 5.150,00 | -1,90 % | KRW 5.250,00 | KRW 5.260,00 | KRW 5.000,00 | 27,33K |
| 2026-09-09 | KRW 5.250,00 | 0,00 % | KRW 5.210,00 | KRW 5.340,00 | KRW 5.120,00 | 21,35K |
| 2026-09-08 | KRW 5.250,00 | -3,85 % | KRW 5.460,00 | KRW 5.570,00 | KRW 5.100,00 | 57,74K |
| 2026-09-07 | KRW 5.460,00 | -1,44 % | KRW 5.490,00 | KRW 5.580,00 | KRW 5.395,00 | 17,17K |
| 2026-09-04 | KRW 5.540,00 | +3,36 % | KRW 5.400,00 | KRW 5.580,00 | KRW 5.360,00 | 24,02K |
| 2026-09-03 | KRW 5.360,00 | +0,19 % | KRW 5.340,00 | KRW 5.440,00 | KRW 5.210,00 | 22,74K |
| 2026-09-02 | KRW 5.350,00 | -0,93 % | KRW 5.410,00 | KRW 5.540,00 | KRW 5.320,00 | 10,17K |
| 2026-09-01 | KRW 5.400,00 | -2,53 % | KRW 5.530,00 | KRW 5.620,00 | KRW 5.380,00 | 17,27K |
| 2026-08-31 | KRW 5.540,00 | -1,07 % | KRW 5.750,00 | KRW 5.750,00 | KRW 5.430,00 | 24,27K |
| 2026-08-28 | KRW 5.600,00 | +0,18 % | KRW 5.650,00 | KRW 5.720,00 | KRW 5.500,00 | 16,29K |
| 2026-08-27 | KRW 5.590,00 | -0,71 % | KRW 5.630,00 | KRW 5.670,00 | KRW 5.500,00 | 23,42K |
| 2026-08-26 | KRW 5.630,00 | +0,54 % | KRW 5.780,00 | KRW 5.780,00 | KRW 5.420,00 | 44,84K |
| 2026-08-25 | KRW 5.600,00 | +0,90 % | KRW 5.760,00 | KRW 5.760,00 | KRW 5.450,00 | 22,29K |
| 2026-08-24 | KRW 5.550,00 | +0,18 % | KRW 5.730,00 | KRW 5.930,00 | KRW 5.460,00 | 49,92K |
| 2026-08-21 | KRW 5.540,00 | -1,07 % | KRW 5.630,00 | KRW 5.730,00 | KRW 5.370,00 | 48,42K |
| 2026-08-20 | KRW 5.600,00 | +4,48 % | KRW 5.360,00 | KRW 6.090,00 | KRW 5.360,00 | 170,10K |
| 2026-08-19 | KRW 5.360,00 | -3,42 % | KRW 5.690,00 | KRW 5.690,00 | KRW 5.310,00 | 56,85K |
| 2026-08-18 | KRW 5.550,00 | +1,09 % | KRW 5.600,00 | KRW 5.890,00 | KRW 5.250,00 | 144,62K |
| 2026-08-14 | KRW 5.490,00 | +1,67 % | KRW 5.600,00 | KRW 5.630,00 | KRW 5.250,00 | 60,59K |
| 2026-08-13 | KRW 5.400,00 | -2,88 % | KRW 5.560,00 | KRW 6.100,00 | KRW 5.230,00 | 283,08K |
| 2026-08-12 | KRW 5.560,00 | +3,93 % | KRW 5.350,00 | KRW 5.570,00 | KRW 5.280,00 | 70,31K |
| 2026-08-11 | KRW 5.350,00 | +2,29 % | KRW 5.200,00 | KRW 5.470,00 | KRW 5.130,00 | 53,72K |
| 2026-08-10 | KRW 5.230,00 | +2,75 % | KRW 5.190,00 | KRW 5.240,00 | KRW 4.965,00 | 49,93K |
| 2026-08-07 | KRW 5.090,00 | +1,19 % | KRW 4.910,00 | KRW 5.090,00 | KRW 4.865,00 | 27,21K |
| 2026-08-06 | KRW 5.030,00 | +1,62 % | KRW 5.080,00 | KRW 5.300,00 | KRW 4.900,00 | 45,15K |
| 2026-08-05 | KRW 4.950,00 | +1,23 % | KRW 4.905,00 | KRW 5.100,00 | KRW 4.860,00 | 27,21K |
| 2026-08-04 | KRW 4.890,00 | +4,04 % | KRW 4.740,00 | KRW 4.920,00 | KRW 4.715,00 | 38,28K |
| 2026-08-03 | KRW 4.700,00 | +1,40 % | KRW 4.635,00 | KRW 4.860,00 | KRW 4.510,00 | 33,70K |
| 2026-07-31 | KRW 4.635,00 | +7,04 % | KRW 4.375,00 | KRW 4.680,00 | KRW 4.365,00 | 46,95K |
| 2026-07-30 | KRW 4.330,00 | +1,88 % | KRW 4.105,00 | KRW 4.480,00 | KRW 4.105,00 | 22,65K |
| 2026-07-29 | KRW 4.250,00 | -5,76 % | KRW 4.525,00 | KRW 4.585,00 | KRW 4.050,00 | 38,24K |
| 2026-07-28 | KRW 4.510,00 | -5,25 % | KRW 4.760,00 | KRW 4.775,00 | KRW 4.400,00 | 15,56K |
| 2026-07-27 | KRW 4.760,00 | +0,63 % | KRW 4.705,00 | KRW 4.850,00 | KRW 4.695,00 | 8,01K |
| 2026-07-24 | KRW 4.730,00 | -2,07 % | KRW 4.870,00 | KRW 4.870,00 | KRW 4.610,00 | 19,02K |
| 2026-07-23 | KRW 4.830,00 | +5,46 % | KRW 4.600,00 | KRW 4.830,00 | KRW 4.585,00 | 63,62K |
| 2026-07-22 | KRW 4.580,00 | +1,89 % | KRW 4.535,00 | KRW 4.600,00 | KRW 4.510,00 | 21,41K |
| 2026-07-21 | KRW 4.495,00 | +0,45 % | KRW 4.495,00 | KRW 4.540,00 | KRW 4.350,00 | 33,15K |
| 2026-07-20 | KRW 4.475,00 | -3,24 % | KRW 4.620,00 | KRW 4.625,00 | KRW 4.385,00 | 11,33K |
| 2026-07-16 | KRW 4.625,00 | -0,54 % | KRW 4.650,00 | KRW 4.650,00 | KRW 4.520,00 | 9,79K |
| 2026-07-15 | KRW 4.650,00 | +2,31 % | KRW 4.600,00 | KRW 4.760,00 | KRW 4.600,00 | 19,14K |
| 2026-07-14 | KRW 4.545,00 | -1,09 % | KRW 4.595,00 | KRW 4.685,00 | KRW 4.395,00 | 17,88K |
| 2026-07-13 | KRW 4.595,00 | -3,57 % | KRW 4.765,00 | KRW 4.870,00 | KRW 4.535,00 | 17,68K |
| 2026-07-10 | KRW 4.765,00 | +6,36 % | KRW 4.505,00 | KRW 4.845,00 | KRW 4.505,00 | 24,14K |
| 2026-07-09 | KRW 4.480,00 | +0,79 % | KRW 4.445,00 | KRW 4.640,00 | KRW 4.365,00 | 22,89K |
| 2026-07-08 | KRW 4.445,00 | -1,33 % | KRW 4.470,00 | KRW 4.510,00 | KRW 4.350,00 | 15,62K |
| 2026-07-07 | KRW 4.505,00 | -4,45 % | KRW 4.700,00 | KRW 4.700,00 | KRW 4.385,00 | 61,13K |
| 2026-07-06 | KRW 4.715,00 | -0,84 % | KRW 4.755,00 | KRW 4.850,00 | KRW 4.565,00 | 12,65K |
| 2026-07-03 | KRW 4.755,00 | +3,15 % | KRW 4.615,00 | KRW 4.760,00 | KRW 4.475,00 | 22,68K |
| 2026-07-02 | KRW 4.610,00 | -5,14 % | KRW 4.850,00 | KRW 4.850,00 | KRW 4.520,00 | 33,66K |
| 2026-07-01 | KRW 4.860,00 | -1,22 % | KRW 5.230,00 | KRW 5.230,00 | KRW 4.700,00 | 49,83K |
| 2026-06-30 | KRW 4.920,00 | +4,02 % | KRW 4.770,00 | KRW 5.080,00 | KRW 4.660,00 | 65,82K |
| 2026-06-29 | KRW 4.730,00 | +12,22 % | KRW 4.220,00 | KRW 4.780,00 | KRW 4.220,00 | 71,66K |
| 2026-06-26 | KRW 4.215,00 | -3,55 % | KRW 4.350,00 | KRW 4.365,00 | KRW 4.160,00 | 62,23K |
| 2026-06-25 | KRW 4.370,00 | -6,82 % | KRW 4.880,00 | KRW 4.880,00 | KRW 4.360,00 | 113,77K |
| 2026-06-24 | KRW 4.690,00 | +0,86 % | KRW 4.650,00 | KRW 4.885,00 | KRW 4.495,00 | 64,09K |
| 2026-06-23 | KRW 4.650,00 | -6,06 % | KRW 5.000,00 | KRW 5.160,00 | KRW 4.540,00 | 131,20K |
| 2026-06-22 | KRW 4.950,00 | -0,60 % | KRW 4.960,00 | KRW 5.290,00 | KRW 4.800,00 | 77,59K |
| 2026-06-19 | KRW 4.980,00 | -6,21 % | KRW 5.230,00 | KRW 5.310,00 | KRW 4.930,00 | 111,47K |
| 2026-06-18 | KRW 5.310,00 | -3,98 % | KRW 5.530,00 | KRW 5.570,00 | KRW 5.250,00 | 47,62K |
| 2026-06-17 | KRW 5.530,00 | +0,55 % | KRW 5.500,00 | KRW 5.600,00 | KRW 5.300,00 | 52,25K |
| 2026-06-16 | KRW 5.500,00 | -5,50 % | KRW 5.820,00 | KRW 5.840,00 | KRW 5.310,00 | 170,77K |
| 2026-06-15 | KRW 5.820,00 | -2,51 % | KRW 5.920,00 | KRW 6.230,00 | KRW 5.800,00 | 88,06K |
| 2026-06-12 | KRW 5.970,00 | +3,11 % | KRW 6.070,00 | KRW 6.070,00 | KRW 5.810,00 | 56,41K |
| 2026-06-11 | KRW 5.790,00 | -2,53 % | KRW 5.970,00 | KRW 5.980,00 | KRW 5.620,00 | 124,97K |
| 2026-06-10 | KRW 5.940,00 | -3,26 % | KRW 6.140,00 | KRW 6.340,00 | KRW 5.800,00 | 11 |
| 2026-06-09 | KRW 6.140,00 | +2,33 % | KRW 6.020,00 | KRW 6.220,00 | KRW 6.000,00 | 53,90K |
| 2026-06-08 | KRW 6.000,00 | -8,40 % | KRW 6.090,00 | KRW 6.390,00 | KRW 5.960,00 | 95,55K |
| 2026-06-05 | KRW 6.550,00 | -3,53 % | KRW 6.790,00 | KRW 6.900,00 | KRW 6.150,00 | 68,93K |
| 2026-06-04 | KRW 6.790,00 | +0,30 % | KRW 6.850,00 | KRW 6.950,00 | KRW 6.640,00 | 75,46K |
| 2026-06-02 | KRW 6.770,00 | +3,20 % | KRW 6.540,00 | KRW 6.980,00 | KRW 6.280,00 | 153,96K |
| 2026-06-01 | KRW 6.560,00 | 0,00 % | KRW 6.550,00 | KRW 6.870,00 | KRW 6.200,00 | 163,23K |
| 2026-05-29 | KRW 6.560,00 | -3,81 % | KRW 6.810,00 | KRW 6.950,00 | KRW 6.560,00 | 104,41K |
| 2026-05-28 | KRW 6.820,00 | +0,15 % | KRW 7.040,00 | KRW 7.190,00 | KRW 6.620,00 | 197,03K |
| 2026-05-27 | KRW 6.810,00 | -5,29 % | KRW 7.190,00 | KRW 7.200,00 | KRW 6.780,00 | 217,09K |
| 2026-05-26 | KRW 7.190,00 | -4,89 % | KRW 7.570,00 | KRW 7.750,00 | KRW 6.990,00 | 152,67K |
| 2026-05-22 | KRW 7.560,00 | +3,00 % | KRW 7.500,00 | KRW 7.620,00 | KRW 7.250,00 | 89,16K |