KYUNGDONG INVEST CO. LTD. 012320
KRX · Südkorea · Versorger
KRW 43.450,00-350,00 (-0,80 %)
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 43.650,00 | -0,34 % | KRW 44.300,00 | KRW 44.300,00 | KRW 42.500,00 | 1,52K |
| 2026-10-01 | KRW 43.800,00 | +1,04 % | KRW 43.100,00 | KRW 43.800,00 | KRW 43.100,00 | 2,87K |
| 2026-09-30 | KRW 43.350,00 | +0,70 % | KRW 43.500,00 | KRW 43.800,00 | KRW 42.850,00 | 4,05K |
| 2026-09-29 | KRW 43.050,00 | -2,27 % | KRW 43.750,00 | KRW 44.450,00 | KRW 42.600,00 | 7,80K |
| 2026-09-28 | KRW 44.050,00 | -0,68 % | KRW 44.100,00 | KRW 44.850,00 | KRW 44.000,00 | 4,23K |
| 2026-09-23 | KRW 44.350,00 | +0,34 % | KRW 44.300,00 | KRW 45.200,00 | KRW 44.200,00 | 5,10K |
| 2026-09-22 | KRW 44.200,00 | -1,01 % | KRW 44.200,00 | KRW 44.600,00 | KRW 43.950,00 | 6,56K |
| 2026-09-21 | KRW 44.650,00 | -2,93 % | KRW 45.800,00 | KRW 45.850,00 | KRW 44.400,00 | 9,18K |
| 2026-09-18 | KRW 46.000,00 | -4,27 % | KRW 46.200,00 | KRW 46.450,00 | KRW 44.300,00 | 19,42K |
| 2026-09-17 | KRW 48.050,00 | +0,84 % | KRW 48.400,00 | KRW 48.400,00 | KRW 46.900,00 | 14,40K |
| 2026-09-16 | KRW 47.650,00 | -1,75 % | KRW 49.000,00 | KRW 51.400,00 | KRW 47.600,00 | 17,03K |
| 2026-09-15 | KRW 48.500,00 | -3,77 % | KRW 51.400,00 | KRW 51.400,00 | KRW 48.150,00 | 14,57K |
| 2026-09-14 | KRW 50.400,00 | +7,46 % | KRW 46.900,00 | KRW 51.600,00 | KRW 46.400,00 | 29,54K |
| 2026-09-11 | KRW 46.900,00 | +1,30 % | KRW 46.550,00 | KRW 47.000,00 | KRW 46.000,00 | 2,24K |
| 2026-09-10 | KRW 46.300,00 | -1,80 % | KRW 47.550,00 | KRW 47.550,00 | KRW 46.000,00 | 3,84K |
| 2026-09-09 | KRW 47.150,00 | +0,11 % | KRW 47.850,00 | KRW 47.850,00 | KRW 46.550,00 | 1,94K |
| 2026-09-08 | KRW 47.100,00 | -1,46 % | KRW 47.500,00 | KRW 47.900,00 | KRW 46.200,00 | 2,36K |
| 2026-09-07 | KRW 47.800,00 | +0,84 % | KRW 47.150,00 | KRW 47.900,00 | KRW 46.750,00 | 4,09K |
| 2026-09-04 | KRW 47.400,00 | +1,17 % | KRW 46.900,00 | KRW 47.650,00 | KRW 45.900,00 | 1,55K |
| 2026-09-03 | KRW 46.850,00 | +0,75 % | KRW 47.850,00 | KRW 47.850,00 | KRW 46.100,00 | 2,66K |
| 2026-09-02 | KRW 46.500,00 | -2,72 % | KRW 46.500,00 | KRW 47.750,00 | KRW 46.450,00 | 2,35K |
| 2026-09-01 | KRW 47.800,00 | -0,10 % | KRW 48.350,00 | KRW 48.350,00 | KRW 46.600,00 | 2,50K |
| 2026-08-31 | KRW 47.850,00 | +2,46 % | KRW 47.400,00 | KRW 48.350,00 | KRW 45.600,00 | 4,74K |
| 2026-08-28 | KRW 46.700,00 | -0,74 % | KRW 46.800,00 | KRW 47.100,00 | KRW 46.300,00 | 1,16K |
| 2026-08-27 | KRW 47.050,00 | -0,95 % | KRW 47.500,00 | KRW 47.600,00 | KRW 46.550,00 | 2,38K |
| 2026-08-26 | KRW 47.500,00 | +0,21 % | KRW 48.100,00 | KRW 48.100,00 | KRW 45.900,00 | 4,93K |
| 2026-08-25 | KRW 47.400,00 | +3,72 % | KRW 45.350,00 | KRW 48.300,00 | KRW 44.850,00 | 9,80K |
| 2026-08-24 | KRW 45.700,00 | -1,19 % | KRW 45.550,00 | KRW 46.800,00 | KRW 45.400,00 | 5,82K |
| 2026-08-21 | KRW 46.250,00 | -3,34 % | KRW 47.050,00 | KRW 47.600,00 | KRW 46.150,00 | 4,66K |
| 2026-08-20 | KRW 47.850,00 | 0,00 % | KRW 47.400,00 | KRW 48.800,00 | KRW 47.100,00 | 4,46K |
| 2026-08-19 | KRW 47.850,00 | -0,10 % | KRW 47.000,00 | KRW 48.800,00 | KRW 46.000,00 | 4,67K |
| 2026-08-18 | KRW 47.900,00 | -2,54 % | KRW 49.650,00 | KRW 50.200,00 | KRW 47.150,00 | 10,62K |
| 2026-08-14 | KRW 49.150,00 | +1,13 % | KRW 48.550,00 | KRW 49.200,00 | KRW 48.350,00 | 3,82K |
| 2026-08-13 | KRW 48.600,00 | +0,31 % | KRW 48.100,00 | KRW 48.900,00 | KRW 47.500,00 | 3,10K |
| 2026-08-12 | KRW 48.450,00 | 0,00 % | KRW 48.400,00 | KRW 49.100,00 | KRW 47.850,00 | 3,89K |
| 2026-08-11 | KRW 48.450,00 | +0,73 % | KRW 47.650,00 | KRW 49.000,00 | KRW 47.300,00 | 3,82K |
| 2026-08-10 | KRW 48.100,00 | +3,44 % | KRW 46.200,00 | KRW 48.400,00 | KRW 46.200,00 | 7,54K |
| 2026-08-07 | KRW 46.500,00 | +1,64 % | KRW 45.750,00 | KRW 46.650,00 | KRW 45.350,00 | 3,78K |
| 2026-08-06 | KRW 45.750,00 | 0,00 % | KRW 45.100,00 | KRW 46.600,00 | KRW 44.950,00 | 2,25K |
| 2026-08-05 | KRW 45.750,00 | +1,10 % | KRW 46.100,00 | KRW 46.650,00 | KRW 45.650,00 | 4,24K |
| 2026-08-04 | KRW 45.250,00 | +1,69 % | KRW 44.500,00 | KRW 46.100,00 | KRW 44.500,00 | 8,65K |
| 2026-08-03 | KRW 44.500,00 | +1,71 % | KRW 42.800,00 | KRW 45.450,00 | KRW 42.800,00 | 2,80K |
| 2026-07-31 | KRW 43.750,00 | +9,65 % | KRW 40.500,00 | KRW 44.150,00 | KRW 40.500,00 | 10,26K |
| 2026-07-30 | KRW 39.900,00 | -2,44 % | KRW 39.100,00 | KRW 42.500,00 | KRW 39.100,00 | 6,64K |
| 2026-07-29 | KRW 40.900,00 | -5,98 % | KRW 42.650,00 | KRW 43.050,00 | KRW 39.000,00 | 16,97K |
| 2026-07-28 | KRW 43.500,00 | -2,03 % | KRW 44.100,00 | KRW 44.100,00 | KRW 41.500,00 | 9,85K |
| 2026-07-27 | KRW 44.400,00 | 0,00 % | KRW 44.650,00 | KRW 46.100,00 | KRW 43.750,00 | 4,00K |
| 2026-07-24 | KRW 44.400,00 | -4,00 % | KRW 45.500,00 | KRW 46.250,00 | KRW 44.150,00 | 6,75K |
| 2026-07-23 | KRW 46.250,00 | +5,96 % | KRW 43.700,00 | KRW 46.300,00 | KRW 43.700,00 | 7,35K |
| 2026-07-22 | KRW 43.650,00 | 0,00 % | KRW 44.450,00 | KRW 44.900,00 | KRW 43.650,00 | 4,63K |
| 2026-07-21 | KRW 43.650,00 | -2,78 % | KRW 44.550,00 | KRW 44.900,00 | KRW 43.250,00 | 6,54K |
| 2026-07-20 | KRW 44.900,00 | -1,32 % | KRW 44.500,00 | KRW 45.900,00 | KRW 43.800,00 | 5,18K |
| 2026-07-16 | KRW 45.500,00 | -0,11 % | KRW 45.350,00 | KRW 46.300,00 | KRW 44.550,00 | 3,72K |
| 2026-07-15 | KRW 45.550,00 | +3,41 % | KRW 44.050,00 | KRW 46.100,00 | KRW 44.050,00 | 6,59K |
| 2026-07-14 | KRW 44.050,00 | +1,73 % | KRW 43.150,00 | KRW 44.500,00 | KRW 42.100,00 | 17,87K |
| 2026-07-13 | KRW 43.300,00 | -6,88 % | KRW 47.000,00 | KRW 47.450,00 | KRW 43.300,00 | 12,94K |
| 2026-07-10 | KRW 46.500,00 | +2,76 % | KRW 45.000,00 | KRW 47.000,00 | KRW 45.000,00 | 6,54K |
| 2026-07-09 | KRW 45.250,00 | +0,56 % | KRW 45.000,00 | KRW 46.000,00 | KRW 44.100,00 | 8,36K |
| 2026-07-08 | KRW 45.000,00 | -3,54 % | KRW 45.500,00 | KRW 47.200,00 | KRW 44.850,00 | 10,98K |
| 2026-07-07 | KRW 46.650,00 | -1,79 % | KRW 47.450,00 | KRW 48.100,00 | KRW 46.050,00 | 8,73K |
| 2026-07-06 | KRW 47.500,00 | -0,94 % | KRW 47.300,00 | KRW 48.500,00 | KRW 46.850,00 | 9,22K |
| 2026-07-03 | KRW 47.950,00 | +1,05 % | KRW 47.400,00 | KRW 48.350,00 | KRW 46.250,00 | 10,58K |
| 2026-07-02 | KRW 47.450,00 | -8,40 % | KRW 50.400,00 | KRW 51.900,00 | KRW 47.450,00 | 22,12K |
| 2026-07-01 | KRW 51.800,00 | -2,81 % | KRW 52.600,00 | KRW 53.200,00 | KRW 49.800,00 | 17,98K |
| 2026-06-30 | KRW 53.300,00 | -5,33 % | KRW 56.400,00 | KRW 56.600,00 | KRW 53.100,00 | 15,90K |
| 2026-06-29 | KRW 56.300,00 | +6,63 % | KRW 51.700,00 | KRW 56.300,00 | KRW 50.700,00 | 17,47K |
| 2026-06-26 | KRW 52.800,00 | +3,94 % | KRW 50.100,00 | KRW 53.800,00 | KRW 50.000,00 | 22,23K |
| 2026-06-25 | KRW 50.800,00 | -0,39 % | KRW 51.300,00 | KRW 52.100,00 | KRW 50.000,00 | 6,78K |
| 2026-06-24 | KRW 51.000,00 | -0,20 % | KRW 51.100,00 | KRW 53.600,00 | KRW 49.100,00 | 12,62K |
| 2026-06-23 | KRW 51.100,00 | -9,88 % | KRW 55.500,00 | KRW 56.400,00 | KRW 50.900,00 | 20,56K |
| 2026-06-22 | KRW 56.700,00 | -1,56 % | KRW 57.700,00 | KRW 59.300,00 | KRW 54.800,00 | 29,29K |
| 2026-06-19 | KRW 57.600,00 | +16,36 % | KRW 49.600,00 | KRW 59.300,00 | KRW 49.600,00 | 120,81K |
| 2026-06-18 | KRW 49.500,00 | -3,51 % | KRW 50.900,00 | KRW 51.100,00 | KRW 49.350,00 | 6,68K |
| 2026-06-17 | KRW 51.300,00 | +1,79 % | KRW 50.600,00 | KRW 52.100,00 | KRW 50.200,00 | 7,00K |
| 2026-06-16 | KRW 50.400,00 | +0,80 % | KRW 50.800,00 | KRW 51.400,00 | KRW 49.850,00 | 4,85K |
| 2026-06-15 | KRW 50.000,00 | +1,73 % | KRW 49.150,00 | KRW 50.500,00 | KRW 49.150,00 | 4,09K |
| 2026-06-12 | KRW 49.150,00 | +0,61 % | KRW 48.850,00 | KRW 50.100,00 | KRW 48.850,00 | 8,25K |
| 2026-06-11 | KRW 48.850,00 | +0,83 % | KRW 48.000,00 | KRW 49.250,00 | KRW 47.450,00 | 6,83K |
| 2026-06-10 | KRW 48.450,00 | +0,21 % | KRW 46.600,00 | KRW 49.500,00 | KRW 46.600,00 | 1 |
| 2026-06-09 | KRW 48.350,00 | +3,53 % | KRW 45.850,00 | KRW 49.450,00 | KRW 45.850,00 | 6,71K |
| 2026-06-08 | KRW 46.700,00 | -4,69 % | KRW 47.000,00 | KRW 48.850,00 | KRW 46.700,00 | 10,22K |
| 2026-06-05 | KRW 49.000,00 | -2,58 % | KRW 50.000,00 | KRW 50.700,00 | KRW 48.400,00 | 6,80K |
| 2026-06-04 | KRW 50.300,00 | +0,60 % | KRW 49.700,00 | KRW 51.100,00 | KRW 49.500,00 | 5,81K |
| 2026-06-02 | KRW 50.000,00 | -1,38 % | KRW 50.400,00 | KRW 51.000,00 | KRW 48.500,00 | 10,89K |
| 2026-06-01 | KRW 50.700,00 | -2,87 % | KRW 51.800,00 | KRW 51.800,00 | KRW 49.700,00 | 26,20K |
| 2026-05-29 | KRW 52.200,00 | -2,06 % | KRW 53.100,00 | KRW 54.200,00 | KRW 51.400,00 | 15,00K |
| 2026-05-28 | KRW 53.300,00 | -0,19 % | KRW 53.000,00 | KRW 55.300,00 | KRW 52.300,00 | 15,22K |
| 2026-05-27 | KRW 53.400,00 | -2,38 % | KRW 54.700,00 | KRW 55.400,00 | KRW 52.500,00 | 16,40K |
| 2026-05-26 | KRW 54.700,00 | -2,32 % | KRW 56.000,00 | KRW 56.800,00 | KRW 54.400,00 | 15,97K |
| 2026-05-22 | KRW 56.000,00 | +1,08 % | KRW 55.100,00 | KRW 56.600,00 | KRW 52.600,00 | 5,06K |