ORICOM, Inc. 010470
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 5.020,00+25,00 (+0,50 %)
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 5.020,00 | +0,50 % | KRW 5.040,00 | KRW 5.040,00 | KRW 4.990,00 | 2,53K |
| 2026-10-01 | KRW 4.995,00 | -0,30 % | KRW 5.050,00 | KRW 5.050,00 | KRW 4.960,00 | 3,95K |
| 2026-09-30 | KRW 5.010,00 | -0,40 % | KRW 5.060,00 | KRW 5.060,00 | KRW 4.950,00 | 1,77K |
| 2026-09-29 | KRW 5.030,00 | 0,00 % | KRW 5.060,00 | KRW 5.060,00 | KRW 4.980,00 | 2,50K |
| 2026-09-28 | KRW 5.030,00 | +1,00 % | KRW 5.030,00 | KRW 5.040,00 | KRW 4.945,00 | 4,23K |
| 2026-09-23 | KRW 4.980,00 | +0,81 % | KRW 4.940,00 | KRW 5.000,00 | KRW 4.940,00 | 2,74K |
| 2026-09-22 | KRW 4.940,00 | +0,82 % | KRW 4.900,00 | KRW 4.980,00 | KRW 4.900,00 | 2,16K |
| 2026-09-21 | KRW 4.900,00 | +0,10 % | KRW 4.925,00 | KRW 4.975,00 | KRW 4.865,00 | 1,88K |
| 2026-09-18 | KRW 4.895,00 | -0,71 % | KRW 4.940,00 | KRW 5.000,00 | KRW 4.895,00 | 17,88K |
| 2026-09-17 | KRW 4.930,00 | +0,20 % | KRW 5.010,00 | KRW 5.010,00 | KRW 4.895,00 | 2,40K |
| 2026-09-16 | KRW 4.920,00 | +0,41 % | KRW 4.910,00 | KRW 5.010,00 | KRW 4.870,00 | 1,63K |
| 2026-09-15 | KRW 4.900,00 | -2,20 % | KRW 4.960,00 | KRW 5.010,00 | KRW 4.900,00 | 2,73K |
| 2026-09-14 | KRW 5.010,00 | +2,66 % | KRW 4.880,00 | KRW 5.030,00 | KRW 4.880,00 | 12,53K |
| 2026-09-11 | KRW 4.880,00 | +0,51 % | KRW 4.855,00 | KRW 4.895,00 | KRW 4.820,00 | 1,71K |
| 2026-09-10 | KRW 4.855,00 | +0,94 % | KRW 4.810,00 | KRW 4.910,00 | KRW 4.810,00 | 1,82K |
| 2026-09-09 | KRW 4.810,00 | -1,94 % | KRW 4.885,00 | KRW 4.900,00 | KRW 4.805,00 | 3,95K |
| 2026-09-08 | KRW 4.905,00 | +0,10 % | KRW 4.900,00 | KRW 4.910,00 | KRW 4.795,00 | 6,85K |
| 2026-09-07 | KRW 4.900,00 | +1,03 % | KRW 4.850,00 | KRW 4.900,00 | KRW 4.810,00 | 2,15K |
| 2026-09-04 | KRW 4.850,00 | +0,31 % | KRW 4.835,00 | KRW 4.875,00 | KRW 4.835,00 | 1,25K |
| 2026-09-03 | KRW 4.835,00 | 0,00 % | KRW 4.835,00 | KRW 4.880,00 | KRW 4.790,00 | 7,41K |
| 2026-09-02 | KRW 4.835,00 | +0,73 % | KRW 4.800,00 | KRW 4.850,00 | KRW 4.745,00 | 2,19K |
| 2026-09-01 | KRW 4.800,00 | +1,59 % | KRW 4.725,00 | KRW 4.800,00 | KRW 4.725,00 | 2,99K |
| 2026-08-31 | KRW 4.725,00 | -0,53 % | KRW 4.750,00 | KRW 4.760,00 | KRW 4.710,00 | 5,21K |
| 2026-08-28 | KRW 4.750,00 | +0,85 % | KRW 4.710,00 | KRW 4.750,00 | KRW 4.710,00 | 1,82K |
| 2026-08-27 | KRW 4.710,00 | -0,74 % | KRW 4.745,00 | KRW 4.760,00 | KRW 4.705,00 | 2,76K |
| 2026-08-26 | KRW 4.745,00 | +0,74 % | KRW 4.710,00 | KRW 4.760,00 | KRW 4.710,00 | 1,59K |
| 2026-08-25 | KRW 4.710,00 | +0,64 % | KRW 4.680,00 | KRW 4.730,00 | KRW 4.665,00 | 2,14K |
| 2026-08-24 | KRW 4.680,00 | -1,06 % | KRW 4.730,00 | KRW 4.755,00 | KRW 4.610,00 | 5,07K |
| 2026-08-21 | KRW 4.730,00 | -0,63 % | KRW 4.760,00 | KRW 4.760,00 | KRW 4.670,00 | 4,97K |
| 2026-08-20 | KRW 4.760,00 | -0,42 % | KRW 4.800,00 | KRW 4.810,00 | KRW 4.730,00 | 4,30K |
| 2026-08-19 | KRW 4.780,00 | -0,42 % | KRW 4.800,00 | KRW 4.800,00 | KRW 4.705,00 | 2,96K |
| 2026-08-18 | KRW 4.800,00 | -1,03 % | KRW 4.850,00 | KRW 4.850,00 | KRW 4.750,00 | 6,12K |
| 2026-08-14 | KRW 4.850,00 | 0,00 % | KRW 4.855,00 | KRW 4.860,00 | KRW 4.825,00 | 5,44K |
| 2026-08-13 | KRW 4.850,00 | 0,00 % | KRW 4.840,00 | KRW 4.875,00 | KRW 4.805,00 | 2,97K |
| 2026-08-12 | KRW 4.850,00 | -0,51 % | KRW 4.880,00 | KRW 4.880,00 | KRW 4.840,00 | 4,79K |
| 2026-08-11 | KRW 4.875,00 | +0,21 % | KRW 4.865,00 | KRW 4.885,00 | KRW 4.840,00 | 2,82K |
| 2026-08-10 | KRW 4.865,00 | +1,99 % | KRW 4.780,00 | KRW 4.870,00 | KRW 4.780,00 | 7,76K |
| 2026-08-07 | KRW 4.770,00 | +0,32 % | KRW 4.760,00 | KRW 4.800,00 | KRW 4.680,00 | 7,52K |
| 2026-08-06 | KRW 4.755,00 | +0,11 % | KRW 4.765,00 | KRW 4.780,00 | KRW 4.695,00 | 8,53K |
| 2026-08-05 | KRW 4.750,00 | +0,53 % | KRW 4.775,00 | KRW 4.810,00 | KRW 4.730,00 | 3,73K |
| 2026-08-04 | KRW 4.725,00 | +3,39 % | KRW 4.540,00 | KRW 4.755,00 | KRW 4.540,00 | 5,05K |
| 2026-08-03 | KRW 4.570,00 | 0,00 % | KRW 4.575,00 | KRW 4.620,00 | KRW 4.495,00 | 1,74K |
| 2026-07-31 | KRW 4.570,00 | +2,93 % | KRW 4.485,00 | KRW 4.640,00 | KRW 4.480,00 | 2,54K |
| 2026-07-30 | KRW 4.440,00 | -3,16 % | KRW 4.310,00 | KRW 4.585,00 | KRW 4.310,00 | 23,23K |
| 2026-07-29 | KRW 4.585,00 | -2,34 % | KRW 4.695,00 | KRW 4.960,00 | KRW 4.505,00 | 25,39K |
| 2026-07-28 | KRW 4.695,00 | -3,20 % | KRW 4.845,00 | KRW 4.845,00 | KRW 4.600,00 | 13,48K |
| 2026-07-27 | KRW 4.850,00 | +0,83 % | KRW 4.815,00 | KRW 4.862,00 | KRW 4.765,00 | 6,11K |
| 2026-07-24 | KRW 4.810,00 | -0,10 % | KRW 4.820,00 | KRW 4.855,00 | KRW 4.770,00 | 7,04K |
| 2026-07-23 | KRW 4.815,00 | +0,73 % | KRW 4.715,00 | KRW 4.815,00 | KRW 4.700,00 | 8,80K |
| 2026-07-22 | KRW 4.780,00 | -0,10 % | KRW 4.790,00 | KRW 4.810,00 | KRW 4.730,00 | 2,12K |
| 2026-07-21 | KRW 4.785,00 | +0,21 % | KRW 4.740,00 | KRW 4.805,00 | KRW 4.615,00 | 5,58K |
| 2026-07-20 | KRW 4.775,00 | 0,00 % | KRW 4.780,00 | KRW 4.805,00 | KRW 4.730,00 | 1,23K |
| 2026-07-16 | KRW 4.775,00 | +0,21 % | KRW 4.770,00 | KRW 4.790,00 | KRW 4.650,00 | 11,98K |
| 2026-07-15 | KRW 4.765,00 | +0,74 % | KRW 4.695,00 | KRW 4.800,00 | KRW 4.660,00 | 5,67K |
| 2026-07-14 | KRW 4.730,00 | +0,64 % | KRW 4.675,00 | KRW 4.735,00 | KRW 4.510,00 | 68,95K |
| 2026-07-13 | KRW 4.700,00 | -2,08 % | KRW 4.800,00 | KRW 4.855,00 | KRW 4.680,00 | 4,64K |
| 2026-07-10 | KRW 4.800,00 | 0,00 % | KRW 4.800,00 | KRW 4.860,00 | KRW 4.760,00 | 38,55K |
| 2026-07-09 | KRW 4.800,00 | 0,00 % | KRW 4.645,00 | KRW 4.800,00 | KRW 4.645,00 | 20,36K |
| 2026-07-08 | KRW 4.800,00 | -0,10 % | KRW 4.825,00 | KRW 4.860,00 | KRW 4.735,00 | 23,81K |
| 2026-07-07 | KRW 4.805,00 | +0,31 % | KRW 4.820,00 | KRW 4.860,00 | KRW 4.755,00 | 10,84K |
| 2026-07-06 | KRW 4.790,00 | +1,27 % | KRW 4.735,00 | KRW 4.890,00 | KRW 4.730,00 | 12,01K |
| 2026-07-03 | KRW 4.730,00 | +1,07 % | KRW 4.685,00 | KRW 4.730,00 | KRW 4.495,00 | 35,22K |
| 2026-07-02 | KRW 4.680,00 | +0,21 % | KRW 4.675,00 | KRW 4.745,00 | KRW 4.560,00 | 20,74K |
| 2026-07-01 | KRW 4.670,00 | +1,63 % | KRW 4.660,00 | KRW 4.690,00 | KRW 4.620,00 | 7,97K |
| 2026-06-30 | KRW 4.595,00 | -0,43 % | KRW 4.580,00 | KRW 4.670,00 | KRW 4.580,00 | 13,87K |
| 2026-06-29 | KRW 4.615,00 | +3,82 % | KRW 4.440,00 | KRW 4.660,00 | KRW 4.305,00 | 25,00K |
| 2026-06-26 | KRW 4.445,00 | -1,22 % | KRW 4.525,00 | KRW 4.530,00 | KRW 4.255,00 | 38,36K |
| 2026-06-25 | KRW 4.500,00 | -1,53 % | KRW 4.565,00 | KRW 4.570,00 | KRW 4.465,00 | 10,05K |
| 2026-06-24 | KRW 4.570,00 | -1,19 % | KRW 4.550,00 | KRW 4.650,00 | KRW 4.445,00 | 24,53K |
| 2026-06-23 | KRW 4.625,00 | -3,44 % | KRW 4.790,00 | KRW 4.790,00 | KRW 4.560,00 | 28,13K |
| 2026-06-22 | KRW 4.790,00 | -3,52 % | KRW 4.965,00 | KRW 4.965,00 | KRW 4.715,00 | 17,86K |
| 2026-06-19 | KRW 4.965,00 | +0,51 % | KRW 4.900,00 | KRW 5.000,00 | KRW 4.750,00 | 23,93K |
| 2026-06-18 | KRW 4.940,00 | -1,79 % | KRW 5.030,00 | KRW 5.050,00 | KRW 4.890,00 | 7,96K |
| 2026-06-17 | KRW 5.030,00 | +1,11 % | KRW 4.995,00 | KRW 5.030,00 | KRW 4.945,00 | 8,92K |
| 2026-06-16 | KRW 4.975,00 | +0,61 % | KRW 4.945,00 | KRW 5.000,00 | KRW 4.945,00 | 6,17K |
| 2026-06-15 | KRW 4.945,00 | +0,71 % | KRW 4.935,00 | KRW 5.010,00 | KRW 4.895,00 | 11,86K |
| 2026-06-12 | KRW 4.910,00 | +3,81 % | KRW 4.825,00 | KRW 4.940,00 | KRW 4.800,00 | 14,43K |
| 2026-06-11 | KRW 4.730,00 | -3,07 % | KRW 4.880,00 | KRW 4.880,00 | KRW 4.630,00 | 65,16K |
| 2026-06-10 | KRW 4.880,00 | +0,10 % | KRW 4.835,00 | KRW 4.880,00 | KRW 4.715,00 | 26,86K |
| 2026-06-09 | KRW 4.875,00 | +1,56 % | KRW 4.725,00 | KRW 4.990,00 | KRW 4.725,00 | 16,61K |
| 2026-06-08 | KRW 4.800,00 | -4,95 % | KRW 4.940,00 | KRW 4.965,00 | KRW 4.760,00 | 31,16K |
| 2026-06-05 | KRW 5.050,00 | -0,59 % | KRW 5.080,00 | KRW 5.150,00 | KRW 4.950,00 | 43,99K |
| 2026-06-04 | KRW 5.080,00 | -3,97 % | KRW 5.290,00 | KRW 5.290,00 | KRW 5.010,00 | 49,14K |
| 2026-06-02 | KRW 5.290,00 | +0,57 % | KRW 5.130,00 | KRW 5.290,00 | KRW 5.020,00 | 23,63K |
| 2026-06-01 | KRW 5.260,00 | -1,31 % | KRW 5.330,00 | KRW 5.420,00 | KRW 5.070,00 | 77,71K |
| 2026-05-29 | KRW 5.330,00 | -1,48 % | KRW 5.390,00 | KRW 5.500,00 | KRW 5.320,00 | 12,83K |
| 2026-05-28 | KRW 5.410,00 | -1,28 % | KRW 5.500,00 | KRW 5.500,00 | KRW 5.350,00 | 20,94K |
| 2026-05-27 | KRW 5.480,00 | -2,66 % | KRW 5.630,00 | KRW 5.630,00 | KRW 5.450,00 | 21,11K |
| 2026-05-26 | KRW 5.630,00 | -0,18 % | KRW 5.770,00 | KRW 5.770,00 | KRW 5.570,00 | 18,86K |
| 2026-05-22 | KRW 5.640,00 | +1,81 % | KRW 5.690,00 | KRW 5.690,00 | KRW 5.510,00 | 11,32K |