INTER-M Co., Ltd. 017250
KRX · Südkorea · Langlebige Konsumgüter
KRW 1.054,00-2,00 (-0,19 %)
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 1.054,00 | -0,19 % | KRW 1.053,00 | KRW 1.059,00 | KRW 1.045,00 | 12,85K |
| 2026-09-30 | KRW 1.056,00 | +0,09 % | KRW 1.060,00 | KRW 1.060,00 | KRW 1.045,00 | 1,31K |
| 2026-09-29 | KRW 1.055,00 | 0,00 % | KRW 1.066,00 | KRW 1.069,00 | KRW 1.045,00 | 9,89K |
| 2026-09-28 | KRW 1.055,00 | -2,04 % | KRW 1.065,00 | KRW 1.098,00 | KRW 1.054,00 | 43,36K |
| 2026-09-23 | KRW 1.077,00 | +1,32 % | KRW 1.045,00 | KRW 1.090,00 | KRW 1.033,00 | 42,90K |
| 2026-09-22 | KRW 1.063,00 | -0,28 % | KRW 1.059,00 | KRW 1.069,00 | KRW 1.044,00 | 12,38K |
| 2026-09-21 | KRW 1.066,00 | +1,23 % | KRW 1.079,00 | KRW 1.079,00 | KRW 1.046,00 | 24,07K |
| 2026-09-18 | KRW 1.053,00 | +0,96 % | KRW 1.059,00 | KRW 1.059,00 | KRW 1.043,00 | 9,26K |
| 2026-09-17 | KRW 1.043,00 | -0,67 % | KRW 1.050,00 | KRW 1.077,00 | KRW 1.031,00 | 11,94K |
| 2026-09-16 | KRW 1.050,00 | -0,28 % | KRW 1.058,00 | KRW 1.058,00 | KRW 1.036,00 | 5,28K |
| 2026-09-15 | KRW 1.053,00 | -0,75 % | KRW 1.061,00 | KRW 1.069,00 | KRW 1.038,00 | 6,23K |
| 2026-09-14 | KRW 1.061,00 | +1,34 % | KRW 1.047,00 | KRW 1.064,00 | KRW 1.027,00 | 41,69K |
| 2026-09-11 | KRW 1.047,00 | -0,10 % | KRW 1.064,00 | KRW 1.064,00 | KRW 1.042,00 | 54,71K |
| 2026-09-10 | KRW 1.048,00 | +0,29 % | KRW 1.050,00 | KRW 1.050,00 | KRW 1.028,00 | 36,05K |
| 2026-09-09 | KRW 1.045,00 | +1,06 % | KRW 1.033,00 | KRW 1.050,00 | KRW 1.021,00 | 6,74K |
| 2026-09-08 | KRW 1.034,00 | -2,08 % | KRW 1.056,00 | KRW 1.056,00 | KRW 1.026,00 | 31,07K |
| 2026-09-07 | KRW 1.056,00 | +0,86 % | KRW 1.058,00 | KRW 1.070,00 | KRW 1.040,00 | 26,80K |
| 2026-09-04 | KRW 1.047,00 | +1,06 % | KRW 1.068,00 | KRW 1.068,00 | KRW 1.021,00 | 18,04K |
| 2026-09-03 | KRW 1.036,00 | +3,70 % | KRW 1.016,00 | KRW 1.039,00 | KRW 1.010,00 | 34,88K |
| 2026-09-02 | KRW 999,00 | -3,94 % | KRW 1.040,00 | KRW 1.051,00 | KRW 999,00 | 34,51K |
| 2026-09-01 | KRW 1.040,00 | +1,17 % | KRW 1.036,00 | KRW 1.040,00 | KRW 990,00 | 36,55K |
| 2026-08-31 | KRW 1.028,00 | -0,10 % | KRW 1.022,00 | KRW 1.028,00 | KRW 1.018,00 | 21,13K |
| 2026-08-28 | KRW 1.029,00 | +0,39 % | KRW 1.018,00 | KRW 1.059,00 | KRW 980,00 | 36,19K |
| 2026-08-27 | KRW 1.025,00 | +0,49 % | KRW 1.004,00 | KRW 1.025,00 | KRW 983,00 | 54,17K |
| 2026-08-26 | KRW 1.020,00 | +2,20 % | KRW 998,00 | KRW 1.023,00 | KRW 981,00 | 39,48K |
| 2026-08-25 | KRW 998,00 | -2,16 % | KRW 1.030,00 | KRW 1.073,00 | KRW 980,00 | 11,97K |
| 2026-08-24 | KRW 1.020,00 | +1,29 % | KRW 1.007,00 | KRW 1.029,00 | KRW 992,00 | 15,46K |
| 2026-08-21 | KRW 1.007,00 | 0,00 % | KRW 1.007,00 | KRW 1.010,00 | KRW 967,00 | 42,73K |
| 2026-08-20 | KRW 1.007,00 | +2,34 % | KRW 979,00 | KRW 1.012,00 | KRW 965,00 | 40,31K |
| 2026-08-19 | KRW 984,00 | -1,80 % | KRW 995,00 | KRW 1.000,00 | KRW 955,00 | 24,73K |
| 2026-08-18 | KRW 1.002,00 | -1,47 % | KRW 1.008,00 | KRW 1.015,00 | KRW 983,00 | 59,22K |
| 2026-08-14 | KRW 1.017,00 | +0,89 % | KRW 1.008,00 | KRW 1.021,00 | KRW 977,00 | 43,83K |
| 2026-08-13 | KRW 1.008,00 | 0,00 % | KRW 998,00 | KRW 1.027,00 | KRW 998,00 | 28,82K |
| 2026-08-12 | KRW 1.008,00 | -0,49 % | KRW 1.013,00 | KRW 1.013,00 | KRW 986,00 | 65,97K |
| 2026-08-11 | KRW 1.013,00 | +1,40 % | KRW 1.024,00 | KRW 1.024,00 | KRW 983,00 | 24,81K |
| 2026-08-10 | KRW 999,00 | -1,19 % | KRW 1.036,00 | KRW 1.049,00 | KRW 978,00 | 39,69K |
| 2026-08-07 | KRW 1.011,00 | +4,77 % | KRW 985,00 | KRW 1.025,00 | KRW 960,00 | 36,79K |
| 2026-08-06 | KRW 965,00 | +0,94 % | KRW 1.010,00 | KRW 1.010,00 | KRW 954,00 | 10,93K |
| 2026-08-05 | KRW 956,00 | +1,49 % | KRW 989,00 | KRW 989,00 | KRW 941,00 | 5,82K |
| 2026-08-04 | KRW 942,00 | -0,11 % | KRW 943,00 | KRW 948,00 | KRW 930,00 | 13,80K |
| 2026-08-03 | KRW 943,00 | -1,87 % | KRW 961,00 | KRW 961,00 | KRW 928,00 | 7,56K |
| 2026-07-31 | KRW 961,00 | +7,37 % | KRW 929,00 | KRW 966,00 | KRW 871,00 | 26,83K |
| 2026-07-30 | KRW 895,00 | +3,11 % | KRW 868,00 | KRW 930,00 | KRW 840,00 | 52,41K |
| 2026-07-29 | KRW 868,00 | -3,98 % | KRW 904,00 | KRW 934,00 | KRW 862,00 | 50,64K |
| 2026-07-28 | KRW 904,00 | -8,50 % | KRW 1.000,00 | KRW 1.005,00 | KRW 777,00 | 400,29K |
| 2026-07-27 | KRW 988,00 | -1,10 % | KRW 999,00 | KRW 1.006,00 | KRW 980,00 | 7,28K |
| 2026-07-24 | KRW 999,00 | -1,48 % | KRW 1.014,00 | KRW 1.032,00 | KRW 999,00 | 11,89K |
| 2026-07-23 | KRW 1.014,00 | +1,81 % | KRW 1.018,00 | KRW 1.019,00 | KRW 1.005,00 | 21,19K |
| 2026-07-22 | KRW 996,00 | -1,78 % | KRW 1.030,00 | KRW 1.030,00 | KRW 990,00 | 28,50K |
| 2026-07-21 | KRW 1.014,00 | -0,20 % | KRW 1.030,00 | KRW 1.039,00 | KRW 982,00 | 72,27K |
| 2026-07-20 | KRW 1.016,00 | +2,01 % | KRW 986,00 | KRW 1.016,00 | KRW 966,00 | 15,77K |
| 2026-07-16 | KRW 996,00 | +0,40 % | KRW 992,00 | KRW 1.026,00 | KRW 970,00 | 11,10K |
| 2026-07-15 | KRW 992,00 | +1,22 % | KRW 960,00 | KRW 997,00 | KRW 960,00 | 7,30K |
| 2026-07-14 | KRW 980,00 | -0,20 % | KRW 982,00 | KRW 1.001,00 | KRW 968,00 | 8,68K |
| 2026-07-13 | KRW 982,00 | -0,61 % | KRW 987,00 | KRW 1.012,00 | KRW 976,00 | 11,09K |
| 2026-07-10 | KRW 988,00 | +0,41 % | KRW 975,00 | KRW 1.030,00 | KRW 975,00 | 37,89K |
| 2026-07-09 | KRW 984,00 | 0,00 % | KRW 976,00 | KRW 984,00 | KRW 968,00 | 9,27K |
| 2026-07-08 | KRW 984,00 | +0,10 % | KRW 983,00 | KRW 994,00 | KRW 963,00 | 9,18K |
| 2026-07-07 | KRW 983,00 | +0,20 % | KRW 975,00 | KRW 990,00 | KRW 975,00 | 17,97K |
| 2026-07-06 | KRW 981,00 | +0,10 % | KRW 972,00 | KRW 999,00 | KRW 960,00 | 7,91K |
| 2026-07-03 | KRW 980,00 | -1,11 % | KRW 983,00 | KRW 991,00 | KRW 970,00 | 16,71K |
| 2026-07-02 | KRW 991,00 | +1,33 % | KRW 978,00 | KRW 994,00 | KRW 960,00 | 27,32K |
| 2026-07-01 | KRW 978,00 | -1,41 % | KRW 992,00 | KRW 992,00 | KRW 973,00 | 29,09K |
| 2026-06-30 | KRW 992,00 | +1,95 % | KRW 973,00 | KRW 992,00 | KRW 951,00 | 15,32K |
| 2026-06-29 | KRW 973,00 | +0,52 % | KRW 962,00 | KRW 983,00 | KRW 962,00 | 25,10K |
| 2026-06-26 | KRW 968,00 | -2,52 % | KRW 970,00 | KRW 980,00 | KRW 960,00 | 45,45K |
| 2026-06-25 | KRW 993,00 | +0,81 % | KRW 967,00 | KRW 996,00 | KRW 967,00 | 20,88K |
| 2026-06-24 | KRW 985,00 | +1,44 % | KRW 963,00 | KRW 993,00 | KRW 959,00 | 33,34K |
| 2026-06-23 | KRW 971,00 | -3,57 % | KRW 996,00 | KRW 1.007,00 | KRW 962,00 | 43,31K |
| 2026-06-22 | KRW 1.007,00 | -1,18 % | KRW 961,00 | KRW 1.018,00 | KRW 961,00 | 54,47K |
| 2026-06-19 | KRW 1.019,00 | -0,68 % | KRW 1.010,00 | KRW 1.046,00 | KRW 1.001,00 | 40,07K |
| 2026-06-18 | KRW 1.026,00 | -2,29 % | KRW 1.049,00 | KRW 1.049,00 | KRW 1.018,00 | 26,09K |
| 2026-06-17 | KRW 1.050,00 | +1,65 % | KRW 1.033,00 | KRW 1.055,00 | KRW 1.007,00 | 35,82K |
| 2026-06-16 | KRW 1.033,00 | -0,48 % | KRW 1.043,00 | KRW 1.063,00 | KRW 1.032,00 | 41,53K |
| 2026-06-15 | KRW 1.038,00 | -0,10 % | KRW 1.039,00 | KRW 1.064,00 | KRW 1.024,00 | 17,57K |
| 2026-06-12 | KRW 1.039,00 | +1,56 % | KRW 1.040,00 | KRW 1.040,00 | KRW 1.023,00 | 45,76K |
| 2026-06-11 | KRW 1.023,00 | +1,19 % | KRW 1.011,00 | KRW 1.037,00 | KRW 1.011,00 | 67,80K |
| 2026-06-10 | KRW 1.011,00 | +0,80 % | KRW 1.007,00 | KRW 1.026,00 | KRW 1.002,00 | 26,49K |
| 2026-06-09 | KRW 1.003,00 | -0,40 % | KRW 1.007,00 | KRW 1.027,00 | KRW 991,00 | 15,43K |
| 2026-06-08 | KRW 1.007,00 | -0,79 % | KRW 1.015,00 | KRW 1.030,00 | KRW 983,00 | 45,06K |
| 2026-06-05 | KRW 1.015,00 | +1,91 % | KRW 1.001,00 | KRW 1.015,00 | KRW 990,00 | 119,89K |
| 2026-06-04 | KRW 996,00 | -0,40 % | KRW 1.000,00 | KRW 1.015,00 | KRW 994,00 | 62,33K |
| 2026-06-02 | KRW 1.000,00 | -0,70 % | KRW 1.007,00 | KRW 1.007,00 | KRW 980,00 | 60,28K |
| 2026-06-01 | KRW 1.007,00 | -0,10 % | KRW 1.008,00 | KRW 1.012,00 | KRW 968,00 | 196,73K |
| 2026-05-29 | KRW 1.008,00 | -1,85 % | KRW 1.027,00 | KRW 1.031,00 | KRW 1.002,00 | 92,43K |
| 2026-05-28 | KRW 1.027,00 | -0,29 % | KRW 1.031,00 | KRW 1.049,00 | KRW 1.021,00 | 111,92K |
| 2026-05-27 | KRW 1.030,00 | -4,89 % | KRW 1.090,00 | KRW 1.090,00 | KRW 1.030,00 | 205,51K |
| 2026-05-26 | KRW 1.083,00 | -3,39 % | KRW 1.121,00 | KRW 1.129,00 | KRW 1.080,00 | 90,79K |
| 2026-05-22 | KRW 1.121,00 | +1,91 % | KRW 1.111,00 | KRW 1.138,00 | KRW 1.095,00 | 64,29K |
| 2026-05-21 | KRW 1.100,00 | -2,40 % | KRW 1.127,00 | KRW 1.140,00 | KRW 1.095,00 | 161,78K |