Zinus Inc 013890
KRX · Südkorea · Vertriebsdienstleistungen
KRW 6.790,00-110,00 (-1,59 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 6.900,00 | -1,29 % | KRW 7.000,00 | KRW 7.040,00 | KRW 6.850,00 | 11,96K |
| 2026-09-29 | KRW 6.990,00 | -1,41 % | KRW 7.080,00 | KRW 7.090,00 | KRW 6.870,00 | 18,83K |
| 2026-09-28 | KRW 7.090,00 | -3,41 % | KRW 7.340,00 | KRW 7.350,00 | KRW 7.090,00 | 29,13K |
| 2026-09-23 | KRW 7.340,00 | -2,26 % | KRW 7.510,00 | KRW 7.510,00 | KRW 7.240,00 | 9,48K |
| 2026-09-22 | KRW 7.510,00 | +3,30 % | KRW 7.270,00 | KRW 7.530,00 | KRW 7.220,00 | 15,79K |
| 2026-09-21 | KRW 7.270,00 | -3,20 % | KRW 7.500,00 | KRW 7.500,00 | KRW 7.200,00 | 11,53K |
| 2026-09-18 | KRW 7.510,00 | -0,13 % | KRW 7.580,00 | KRW 7.580,00 | KRW 7.440,00 | 108,07K |
| 2026-09-17 | KRW 7.520,00 | -1,18 % | KRW 7.610,00 | KRW 7.610,00 | KRW 7.420,00 | 15,97K |
| 2026-09-16 | KRW 7.610,00 | +0,53 % | KRW 7.670,00 | KRW 7.670,00 | KRW 7.440,00 | 7,24K |
| 2026-09-15 | KRW 7.570,00 | -1,56 % | KRW 7.700,00 | KRW 7.700,00 | KRW 7.560,00 | 3,43K |
| 2026-09-14 | KRW 7.690,00 | -0,39 % | KRW 7.700,00 | KRW 7.700,00 | KRW 7.550,00 | 5,87K |
| 2026-09-11 | KRW 7.720,00 | +0,92 % | KRW 7.600,00 | KRW 7.760,00 | KRW 7.580,00 | 6,65K |
| 2026-09-10 | KRW 7.650,00 | 0,00 % | KRW 7.800,00 | KRW 7.800,00 | KRW 7.500,00 | 12,58K |
| 2026-09-09 | KRW 7.650,00 | -0,78 % | KRW 7.650,00 | KRW 7.770,00 | KRW 7.650,00 | 1,93K |
| 2026-09-08 | KRW 7.710,00 | -1,15 % | KRW 7.850,00 | KRW 7.850,00 | KRW 7.670,00 | 3,79K |
| 2026-09-07 | KRW 7.800,00 | +0,78 % | KRW 7.730,00 | KRW 7.820,00 | KRW 7.570,00 | 5,29K |
| 2026-09-04 | KRW 7.740,00 | +1,57 % | KRW 7.630,00 | KRW 7.780,00 | KRW 7.580,00 | 4,67K |
| 2026-09-03 | KRW 7.620,00 | -1,17 % | KRW 7.710,00 | KRW 7.710,00 | KRW 7.510,00 | 10,49K |
| 2026-09-02 | KRW 7.710,00 | +0,13 % | KRW 7.650,00 | KRW 7.740,00 | KRW 7.470,00 | 9,95K |
| 2026-09-01 | KRW 7.700,00 | +6,21 % | KRW 7.390,00 | KRW 7.840,00 | KRW 7.340,00 | 35,45K |
| 2026-08-31 | KRW 7.250,00 | -3,85 % | KRW 7.700,00 | KRW 7.700,00 | KRW 7.220,00 | 23,51K |
| 2026-08-28 | KRW 7.540,00 | +0,40 % | KRW 7.490,00 | KRW 7.630,00 | KRW 7.420,00 | 18,71K |
| 2026-08-27 | KRW 7.510,00 | +1,62 % | KRW 7.460,00 | KRW 7.620,00 | KRW 7.255,00 | 27,07K |
| 2026-08-26 | KRW 7.390,00 | -0,14 % | KRW 7.380,00 | KRW 7.430,00 | KRW 7.160,00 | 28,27K |
| 2026-08-25 | KRW 7.400,00 | +0,27 % | KRW 7.320,00 | KRW 7.470,00 | KRW 7.100,00 | 26,33K |
| 2026-08-24 | KRW 7.380,00 | +0,54 % | KRW 7.400,00 | KRW 7.420,00 | KRW 7.250,00 | 14,07K |
| 2026-08-21 | KRW 7.340,00 | -1,08 % | KRW 7.450,00 | KRW 7.450,00 | KRW 7.240,00 | 15,00K |
| 2026-08-20 | KRW 7.420,00 | -2,24 % | KRW 7.570,00 | KRW 7.650,00 | KRW 7.380,00 | 29,29K |
| 2026-08-19 | KRW 7.590,00 | -3,44 % | KRW 7.770,00 | KRW 7.790,00 | KRW 7.350,00 | 41,11K |
| 2026-08-18 | KRW 7.860,00 | -2,48 % | KRW 8.040,00 | KRW 8.130,00 | KRW 7.730,00 | 28,47K |
| 2026-08-14 | KRW 8.060,00 | +0,12 % | KRW 8.140,00 | KRW 8.140,00 | KRW 7.920,00 | 13,79K |
| 2026-08-13 | KRW 8.050,00 | +0,12 % | KRW 8.190,00 | KRW 8.190,00 | KRW 7.930,00 | 24,10K |
| 2026-08-12 | KRW 8.040,00 | -0,25 % | KRW 8.150,00 | KRW 8.170,00 | KRW 8.020,00 | 22,46K |
| 2026-08-11 | KRW 8.060,00 | +0,75 % | KRW 8.020,00 | KRW 8.160,00 | KRW 7.960,00 | 23,96K |
| 2026-08-10 | KRW 8.000,00 | -1,23 % | KRW 8.130,00 | KRW 8.130,00 | KRW 7.920,00 | 31,86K |
| 2026-08-07 | KRW 8.100,00 | +0,12 % | KRW 8.080,00 | KRW 8.200,00 | KRW 7.990,00 | 34,99K |
| 2026-08-06 | KRW 8.090,00 | -1,82 % | KRW 8.300,00 | KRW 8.300,00 | KRW 8.020,00 | 28,22K |
| 2026-08-05 | KRW 8.240,00 | -8,14 % | KRW 8.840,00 | KRW 8.940,00 | KRW 8.220,00 | 106,33K |
| 2026-08-04 | KRW 8.970,00 | +3,46 % | KRW 8.620,00 | KRW 8.990,00 | KRW 8.620,00 | 16,27K |
| 2026-08-03 | KRW 8.670,00 | -0,12 % | KRW 8.690,00 | KRW 8.790,00 | KRW 8.610,00 | 7,12K |
| 2026-07-31 | KRW 8.680,00 | +1,64 % | KRW 8.480,00 | KRW 8.730,00 | KRW 8.480,00 | 5,98K |
| 2026-07-30 | KRW 8.540,00 | +2,77 % | KRW 8.540,00 | KRW 8.820,00 | KRW 8.060,00 | 28,50K |
| 2026-07-29 | KRW 8.310,00 | -5,78 % | KRW 8.850,00 | KRW 9.020,00 | KRW 8.310,00 | 28,61K |
| 2026-07-28 | KRW 8.820,00 | -0,34 % | KRW 8.650,00 | KRW 8.850,00 | KRW 8.630,00 | 21,29K |
| 2026-07-27 | KRW 8.850,00 | +1,49 % | KRW 8.720,00 | KRW 8.990,00 | KRW 8.570,00 | 6,23K |
| 2026-07-24 | KRW 8.720,00 | -0,91 % | KRW 8.950,00 | KRW 8.960,00 | KRW 8.670,00 | 42,19K |
| 2026-07-23 | KRW 8.800,00 | +0,23 % | KRW 9.020,00 | KRW 9.020,00 | KRW 8.730,00 | 41,55K |
| 2026-07-22 | KRW 8.780,00 | -1,90 % | KRW 9.000,00 | KRW 9.220,00 | KRW 8.660,00 | 27,32K |
| 2026-07-21 | KRW 8.950,00 | +2,17 % | KRW 8.830,00 | KRW 9.040,00 | KRW 8.200,00 | 12,91K |
| 2026-07-20 | KRW 8.760,00 | -0,45 % | KRW 8.750,00 | KRW 8.990,00 | KRW 8.680,00 | 16,53K |
| 2026-07-16 | KRW 8.800,00 | +1,03 % | KRW 8.600,00 | KRW 8.890,00 | KRW 8.600,00 | 7,90K |
| 2026-07-15 | KRW 8.710,00 | +1,16 % | KRW 8.740,00 | KRW 8.890,00 | KRW 8.630,00 | 24,47K |
| 2026-07-14 | KRW 8.610,00 | -1,15 % | KRW 8.770,00 | KRW 8.770,00 | KRW 8.480,00 | 33,75K |
| 2026-07-13 | KRW 8.710,00 | -0,46 % | KRW 8.630,00 | KRW 8.840,00 | KRW 8.580,00 | 12,66K |
| 2026-07-10 | KRW 8.750,00 | -1,13 % | KRW 8.800,00 | KRW 9.020,00 | KRW 8.710,00 | 27,55K |
| 2026-07-09 | KRW 8.850,00 | -1,34 % | KRW 8.980,00 | KRW 9.140,00 | KRW 8.570,00 | 27,87K |
| 2026-07-08 | KRW 8.970,00 | -1,75 % | KRW 9.140,00 | KRW 9.150,00 | KRW 8.700,00 | 26,79K |
| 2026-07-07 | KRW 9.130,00 | +1,33 % | KRW 8.940,00 | KRW 9.200,00 | KRW 8.800,00 | 12,87K |
| 2026-07-06 | KRW 9.010,00 | +0,78 % | KRW 8.950,00 | KRW 9.010,00 | KRW 8.780,00 | 3,20K |
| 2026-07-03 | KRW 8.940,00 | +0,90 % | KRW 8.790,00 | KRW 9.000,00 | KRW 8.700,00 | 6,17K |
| 2026-07-02 | KRW 8.860,00 | -1,77 % | KRW 9.020,00 | KRW 9.100,00 | KRW 8.750,00 | 9,25K |
| 2026-07-01 | KRW 9.020,00 | -0,55 % | KRW 9.140,00 | KRW 9.140,00 | KRW 8.760,00 | 12,46K |
| 2026-06-30 | KRW 9.070,00 | +1,00 % | KRW 8.640,00 | KRW 9.090,00 | KRW 8.640,00 | 10,77K |
| 2026-06-29 | KRW 8.980,00 | +7,93 % | KRW 8.430,00 | KRW 8.980,00 | KRW 8.300,00 | 15,54K |
| 2026-06-26 | KRW 8.320,00 | -5,56 % | KRW 8.890,00 | KRW 8.940,00 | KRW 8.320,00 | 31,47K |
| 2026-06-25 | KRW 8.810,00 | -2,22 % | KRW 8.950,00 | KRW 9.230,00 | KRW 8.780,00 | 13,62K |
| 2026-06-24 | KRW 9.010,00 | +0,11 % | KRW 8.970,00 | KRW 9.320,00 | KRW 8.870,00 | 17,73K |
| 2026-06-23 | KRW 9.000,00 | -6,74 % | KRW 9.670,00 | KRW 9.670,00 | KRW 8.940,00 | 29,09K |
| 2026-06-22 | KRW 9.650,00 | -1,13 % | KRW 9.800,00 | KRW 9.800,00 | KRW 9.400,00 | 26,04K |
| 2026-06-19 | KRW 9.760,00 | -1,01 % | KRW 9.820,00 | KRW 9.960,00 | KRW 9.230,00 | 26,48K |
| 2026-06-18 | KRW 9.860,00 | +0,10 % | KRW 9.910,00 | KRW 9.970,00 | KRW 9.760,00 | 10,38K |
| 2026-06-17 | KRW 9.850,00 | -0,51 % | KRW 9.920,00 | KRW 9.920,00 | KRW 9.620,00 | 21,68K |
| 2026-06-16 | KRW 9.900,00 | +1,96 % | KRW 9.890,00 | KRW 10.000,00 | KRW 9.800,00 | 18,38K |
| 2026-06-15 | KRW 9.710,00 | +1,04 % | KRW 9.800,00 | KRW 9.880,00 | KRW 9.670,00 | 30,59K |
| 2026-06-12 | KRW 9.610,00 | +2,67 % | KRW 9.470,00 | KRW 9.750,00 | KRW 9.430,00 | 32,46K |
| 2026-06-11 | KRW 9.360,00 | +0,75 % | KRW 9.350,00 | KRW 9.480,00 | KRW 9.140,00 | 53,89K |
| 2026-06-10 | KRW 9.290,00 | -1,48 % | KRW 9.050,00 | KRW 9.470,00 | KRW 9.030,00 | 35,67K |
| 2026-06-09 | KRW 9.430,00 | +6,55 % | KRW 8.850,00 | KRW 9.500,00 | KRW 8.850,00 | 22,27K |
| 2026-06-08 | KRW 8.850,00 | -1,78 % | KRW 9.150,00 | KRW 9.150,00 | KRW 8.610,00 | 18,87K |
| 2026-06-05 | KRW 9.010,00 | -1,31 % | KRW 9.260,00 | KRW 9.260,00 | KRW 8.970,00 | 21,37K |
| 2026-06-04 | KRW 9.130,00 | -1,93 % | KRW 9.310,00 | KRW 9.560,00 | KRW 9.060,00 | 68,17K |
| 2026-06-02 | KRW 9.310,00 | +3,44 % | KRW 9.100,00 | KRW 9.310,00 | KRW 8.820,00 | 30,60K |
| 2026-06-01 | KRW 9.000,00 | -0,44 % | KRW 9.360,00 | KRW 9.360,00 | KRW 8.820,00 | 56,15K |
| 2026-05-29 | KRW 9.040,00 | -5,14 % | KRW 9.780,00 | KRW 9.780,00 | KRW 9.020,00 | 76,82K |
| 2026-05-28 | KRW 9.530,00 | -2,16 % | KRW 10.080,00 | KRW 10.080,00 | KRW 9.340,00 | 19,79K |
| 2026-05-27 | KRW 9.740,00 | -6,88 % | KRW 10.400,00 | KRW 10.630,00 | KRW 9.690,00 | 108,70K |
| 2026-05-26 | KRW 10.460,00 | -3,15 % | KRW 10.820,00 | KRW 10.950,00 | KRW 10.460,00 | 40,58K |
| 2026-05-22 | KRW 10.800,00 | -0,55 % | KRW 11.030,00 | KRW 11.160,00 | KRW 10.790,00 | 32,27K |
| 2026-05-21 | KRW 10.860,00 | -3,98 % | KRW 11.220,00 | KRW 11.440,00 | KRW 10.750,00 | 58,95K |
| 2026-05-20 | KRW 11.310,00 | -2,16 % | KRW 11.470,00 | KRW 11.710,00 | KRW 11.160,00 | 52,36K |