INVENI Co., Ltd. 015360
KRX · Südkorea · Versorger
KRW 14.690,00-10,00 (-0,07 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 14.690,00 | -0,07 % | KRW 14.600,00 | KRW 14.900,00 | KRW 14.600,00 | 19,30K |
| 2026-09-30 | KRW 14.700,00 | +0,27 % | KRW 14.800,00 | KRW 14.800,00 | KRW 14.650,00 | 5,57K |
| 2026-09-29 | KRW 14.660,00 | -0,34 % | KRW 14.650,00 | KRW 14.800,00 | KRW 14.590,00 | 9,67K |
| 2026-09-28 | KRW 14.710,00 | +0,96 % | KRW 14.800,00 | KRW 14.800,00 | KRW 14.500,00 | 10,29K |
| 2026-09-23 | KRW 14.570,00 | +0,69 % | KRW 14.510,00 | KRW 14.770,00 | KRW 14.510,00 | 7,22K |
| 2026-09-22 | KRW 14.470,00 | +0,49 % | KRW 14.490,00 | KRW 14.530,00 | KRW 14.430,00 | 5,22K |
| 2026-09-21 | KRW 14.400,00 | 0,00 % | KRW 14.390,00 | KRW 14.690,00 | KRW 14.370,00 | 11,17K |
| 2026-09-18 | KRW 14.400,00 | -0,35 % | KRW 14.750,00 | KRW 14.750,00 | KRW 14.400,00 | 26,71K |
| 2026-09-17 | KRW 14.450,00 | -0,41 % | KRW 14.500,00 | KRW 14.510,00 | KRW 14.370,00 | 12,13K |
| 2026-09-16 | KRW 14.510,00 | -1,69 % | KRW 14.760,00 | KRW 14.850,00 | KRW 14.510,00 | 25,37K |
| 2026-09-15 | KRW 14.760,00 | -0,40 % | KRW 14.790,00 | KRW 14.790,00 | KRW 14.580,00 | 11,68K |
| 2026-09-14 | KRW 14.820,00 | -0,13 % | KRW 14.740,00 | KRW 14.890,00 | KRW 14.620,00 | 13,71K |
| 2026-09-11 | KRW 14.840,00 | +2,34 % | KRW 14.500,00 | KRW 14.850,00 | KRW 14.490,00 | 20,91K |
| 2026-09-10 | KRW 14.500,00 | +1,90 % | KRW 14.440,00 | KRW 14.530,00 | KRW 14.250,00 | 20,67K |
| 2026-09-09 | KRW 14.230,00 | -1,45 % | KRW 14.330,00 | KRW 14.490,00 | KRW 14.150,00 | 11,66K |
| 2026-09-08 | KRW 14.440,00 | +1,98 % | KRW 14.250,00 | KRW 14.450,00 | KRW 14.140,00 | 12,35K |
| 2026-09-07 | KRW 14.160,00 | +0,57 % | KRW 14.280,00 | KRW 14.280,00 | KRW 14.050,00 | 9,09K |
| 2026-09-04 | KRW 14.080,00 | +0,14 % | KRW 14.110,00 | KRW 14.270,00 | KRW 14.060,00 | 7,44K |
| 2026-09-03 | KRW 14.060,00 | +0,07 % | KRW 14.200,00 | KRW 14.200,00 | KRW 13.930,00 | 16,51K |
| 2026-09-02 | KRW 14.050,00 | -1,40 % | KRW 14.250,00 | KRW 14.250,00 | KRW 13.960,00 | 18,96K |
| 2026-09-01 | KRW 14.250,00 | +1,06 % | KRW 14.070,00 | KRW 14.250,00 | KRW 14.050,00 | 14,38K |
| 2026-08-31 | KRW 14.100,00 | +0,64 % | KRW 13.960,00 | KRW 14.170,00 | KRW 13.910,00 | 8,42K |
| 2026-08-28 | KRW 14.010,00 | -0,28 % | KRW 14.170,00 | KRW 14.190,00 | KRW 13.970,00 | 11,40K |
| 2026-08-27 | KRW 14.050,00 | -0,28 % | KRW 14.140,00 | KRW 14.180,00 | KRW 14.040,00 | 7,22K |
| 2026-08-26 | KRW 14.090,00 | +0,57 % | KRW 14.020,00 | KRW 14.150,00 | KRW 13.930,00 | 15,86K |
| 2026-08-25 | KRW 14.010,00 | +0,43 % | KRW 13.980,00 | KRW 14.050,00 | KRW 13.800,00 | 16,55K |
| 2026-08-24 | KRW 13.950,00 | -0,78 % | KRW 13.950,00 | KRW 13.960,00 | KRW 13.800,00 | 12,54K |
| 2026-08-21 | KRW 14.060,00 | -0,42 % | KRW 14.020,00 | KRW 14.060,00 | KRW 13.860,00 | 16,90K |
| 2026-08-20 | KRW 14.120,00 | +1,58 % | KRW 14.080,00 | KRW 14.120,00 | KRW 13.920,00 | 12,12K |
| 2026-08-19 | KRW 13.900,00 | -2,18 % | KRW 14.000,00 | KRW 14.000,00 | KRW 13.770,00 | 36,34K |
| 2026-08-18 | KRW 14.210,00 | -1,11 % | KRW 14.300,00 | KRW 14.330,00 | KRW 14.030,00 | 48,06K |
| 2026-08-14 | KRW 14.370,00 | +1,20 % | KRW 14.200,00 | KRW 14.370,00 | KRW 14.160,00 | 28,29K |
| 2026-08-13 | KRW 14.200,00 | -0,35 % | KRW 14.400,00 | KRW 14.400,00 | KRW 14.150,00 | 51,60K |
| 2026-08-12 | KRW 14.250,00 | -1,25 % | KRW 14.370,00 | KRW 14.400,00 | KRW 14.160,00 | 37,86K |
| 2026-08-11 | KRW 14.430,00 | -1,16 % | KRW 14.590,00 | KRW 14.800,00 | KRW 14.380,00 | 49,67K |
| 2026-08-10 | KRW 14.600,00 | +2,60 % | KRW 14.290,00 | KRW 14.760,00 | KRW 14.080,00 | 68,07K |
| 2026-08-07 | KRW 14.230,00 | -0,42 % | KRW 14.300,00 | KRW 14.430,00 | KRW 14.100,00 | 33,47K |
| 2026-08-06 | KRW 14.290,00 | +1,78 % | KRW 14.070,00 | KRW 14.340,00 | KRW 14.020,00 | 52,61K |
| 2026-08-05 | KRW 14.040,00 | +0,07 % | KRW 14.270,00 | KRW 14.320,00 | KRW 14.040,00 | 22,91K |
| 2026-08-04 | KRW 14.030,00 | +1,74 % | KRW 14.020,00 | KRW 14.080,00 | KRW 13.780,00 | 33,02K |
| 2026-08-03 | KRW 13.790,00 | -2,61 % | KRW 14.000,00 | KRW 14.260,00 | KRW 13.650,00 | 52,10K |
| 2026-07-31 | KRW 14.160,00 | +1,07 % | KRW 14.160,00 | KRW 14.260,00 | KRW 13.930,00 | 39,76K |
| 2026-07-30 | KRW 14.010,00 | +3,24 % | KRW 13.500,00 | KRW 14.180,00 | KRW 13.500,00 | 39,59K |
| 2026-07-29 | KRW 13.570,00 | -2,37 % | KRW 13.860,00 | KRW 14.320,00 | KRW 13.440,00 | 74,07K |
| 2026-07-28 | KRW 13.900,00 | -3,27 % | KRW 14.700,00 | KRW 14.700,00 | KRW 13.900,00 | 30,91K |
| 2026-07-27 | KRW 14.370,00 | -0,14 % | KRW 14.620,00 | KRW 14.620,00 | KRW 14.320,00 | 17,54K |
| 2026-07-24 | KRW 14.390,00 | -0,55 % | KRW 14.500,00 | KRW 14.730,00 | KRW 14.280,00 | 23,95K |
| 2026-07-23 | KRW 14.470,00 | +3,28 % | KRW 14.190,00 | KRW 14.470,00 | KRW 14.060,00 | 16,16K |
| 2026-07-22 | KRW 14.010,00 | -0,78 % | KRW 14.120,00 | KRW 14.480,00 | KRW 14.010,00 | 13,83K |
| 2026-07-21 | KRW 14.120,00 | +1,15 % | KRW 14.000,00 | KRW 14.160,00 | KRW 13.820,00 | 19,65K |
| 2026-07-20 | KRW 13.960,00 | -2,04 % | KRW 14.250,00 | KRW 14.250,00 | KRW 13.900,00 | 25,60K |
| 2026-07-16 | KRW 14.250,00 | +0,92 % | KRW 14.050,00 | KRW 14.350,00 | KRW 14.000,00 | 22,30K |
| 2026-07-15 | KRW 14.120,00 | +0,86 % | KRW 14.000,00 | KRW 14.550,00 | KRW 14.000,00 | 28,00K |
| 2026-07-14 | KRW 14.000,00 | -0,71 % | KRW 14.150,00 | KRW 14.450,00 | KRW 13.900,00 | 36,43K |
| 2026-07-13 | KRW 14.100,00 | -2,62 % | KRW 14.410,00 | KRW 14.880,00 | KRW 14.050,00 | 50,20K |
| 2026-07-10 | KRW 14.480,00 | +3,43 % | KRW 14.100,00 | KRW 14.680,00 | KRW 14.100,00 | 33,95K |
| 2026-07-09 | KRW 14.000,00 | -2,51 % | KRW 14.630,00 | KRW 14.670,00 | KRW 13.940,00 | 36,51K |
| 2026-07-08 | KRW 14.360,00 | -1,44 % | KRW 14.500,00 | KRW 14.720,00 | KRW 14.210,00 | 37,17K |
| 2026-07-07 | KRW 14.570,00 | +2,39 % | KRW 14.510,00 | KRW 14.570,00 | KRW 14.220,00 | 24,16K |
| 2026-07-06 | KRW 14.230,00 | -0,91 % | KRW 14.480,00 | KRW 14.580,00 | KRW 14.200,00 | 26,50K |
| 2026-07-03 | KRW 14.360,00 | +1,41 % | KRW 14.200,00 | KRW 14.410,00 | KRW 13.850,00 | 16,72K |
| 2026-07-02 | KRW 14.160,00 | +0,28 % | KRW 14.180,00 | KRW 14.320,00 | KRW 13.770,00 | 20,63K |
| 2026-07-01 | KRW 14.120,00 | +0,14 % | KRW 13.990,00 | KRW 14.330,00 | KRW 13.990,00 | 25,54K |
| 2026-06-30 | KRW 14.100,00 | -1,47 % | KRW 14.200,00 | KRW 14.340,00 | KRW 13.980,00 | 16,21K |
| 2026-06-29 | KRW 14.310,00 | +4,38 % | KRW 13.700,00 | KRW 14.310,00 | KRW 13.560,00 | 25,26K |
| 2026-06-26 | KRW 13.710,00 | -1,08 % | KRW 14.000,00 | KRW 14.000,00 | KRW 13.350,00 | 29,95K |
| 2026-06-25 | KRW 13.860,00 | +0,07 % | KRW 13.900,00 | KRW 14.240,00 | KRW 13.610,00 | 19,58K |
| 2026-06-24 | KRW 13.850,00 | +0,95 % | KRW 13.730,00 | KRW 13.900,00 | KRW 13.520,00 | 24,01K |
| 2026-06-23 | KRW 13.720,00 | -3,79 % | KRW 14.500,00 | KRW 14.500,00 | KRW 13.710,00 | 69,75K |
| 2026-06-22 | KRW 14.260,00 | -2,53 % | KRW 14.650,00 | KRW 15.080,00 | KRW 14.260,00 | 22,81K |
| 2026-06-19 | KRW 14.630,00 | -0,95 % | KRW 15.080,00 | KRW 15.080,00 | KRW 14.360,00 | 38,43K |
| 2026-06-18 | KRW 14.770,00 | -2,57 % | KRW 15.450,00 | KRW 15.450,00 | KRW 14.770,00 | 35,01K |
| 2026-06-17 | KRW 15.160,00 | -0,33 % | KRW 15.330,00 | KRW 15.330,00 | KRW 15.070,00 | 31,06K |
| 2026-06-16 | KRW 15.210,00 | -0,46 % | KRW 15.290,00 | KRW 15.600,00 | KRW 15.140,00 | 43,29K |
| 2026-06-15 | KRW 15.280,00 | -0,33 % | KRW 15.750,00 | KRW 15.750,00 | KRW 15.280,00 | 36,16K |
| 2026-06-12 | KRW 15.330,00 | +3,09 % | KRW 15.050,00 | KRW 15.350,00 | KRW 14.990,00 | 30,49K |
| 2026-06-11 | KRW 14.870,00 | +1,78 % | KRW 14.620,00 | KRW 14.940,00 | KRW 14.200,00 | 25,31K |
| 2026-06-10 | KRW 14.610,00 | +0,07 % | KRW 14.750,00 | KRW 14.750,00 | KRW 14.350,00 | 24,65K |
| 2026-06-09 | KRW 14.600,00 | +4,21 % | KRW 14.550,00 | KRW 14.670,00 | KRW 14.120,00 | 27,21K |
| 2026-06-08 | KRW 14.010,00 | -3,65 % | KRW 14.580,00 | KRW 14.580,00 | KRW 13.910,00 | 32,20K |
| 2026-06-05 | KRW 14.540,00 | -0,55 % | KRW 14.990,00 | KRW 14.990,00 | KRW 14.330,00 | 28,45K |
| 2026-06-04 | KRW 14.620,00 | -0,68 % | KRW 14.570,00 | KRW 14.880,00 | KRW 14.570,00 | 30,08K |
| 2026-06-02 | KRW 14.720,00 | -0,47 % | KRW 14.790,00 | KRW 15.250,00 | KRW 14.450,00 | 41,09K |
| 2026-06-01 | KRW 14.790,00 | -2,18 % | KRW 15.120,00 | KRW 15.330,00 | KRW 14.760,00 | 61,72K |
| 2026-05-29 | KRW 15.120,00 | -2,33 % | KRW 15.490,00 | KRW 15.700,00 | KRW 15.030,00 | 63,68K |
| 2026-05-28 | KRW 15.480,00 | -0,64 % | KRW 15.660,00 | KRW 15.850,00 | KRW 15.200,00 | 49,46K |
| 2026-05-27 | KRW 15.580,00 | -2,38 % | KRW 16.050,00 | KRW 16.050,00 | KRW 15.580,00 | 67,76K |
| 2026-05-26 | KRW 15.960,00 | -3,21 % | KRW 16.510,00 | KRW 16.680,00 | KRW 15.910,00 | 87,15K |
| 2026-05-22 | KRW 16.490,00 | +2,42 % | KRW 16.110,00 | KRW 16.500,00 | KRW 16.100,00 | 28,10K |
| 2026-05-21 | KRW 16.100,00 | -0,12 % | KRW 16.350,00 | KRW 16.650,00 | KRW 16.090,00 | 51,43K |