VT Co. Ltd. 018290
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 12.590,00+430,00 (+3,54 %)
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 12.160,00 | -1,54 % | KRW 12.220,00 | KRW 12.630,00 | KRW 12.110,00 | 212,45K |
| 2026-09-29 | KRW 12.350,00 | +7,30 % | KRW 12.000,00 | KRW 12.390,00 | KRW 11.760,00 | 432,89K |
| 2026-09-28 | KRW 11.510,00 | +3,51 % | KRW 11.180,00 | KRW 11.550,00 | KRW 11.060,00 | 128,09K |
| 2026-09-23 | KRW 11.120,00 | -1,68 % | KRW 11.350,00 | KRW 11.420,00 | KRW 11.110,00 | 125,08K |
| 2026-09-22 | KRW 11.310,00 | -0,62 % | KRW 11.530,00 | KRW 11.580,00 | KRW 11.250,00 | 118,28K |
| 2026-09-21 | KRW 11.380,00 | -2,65 % | KRW 11.750,00 | KRW 11.820,00 | KRW 11.370,00 | 136,91K |
| 2026-09-18 | KRW 11.690,00 | -0,51 % | KRW 11.840,00 | KRW 11.910,00 | KRW 11.650,00 | 100,14K |
| 2026-09-17 | KRW 11.750,00 | +1,29 % | KRW 11.720,00 | KRW 11.810,00 | KRW 11.610,00 | 91,40K |
| 2026-09-16 | KRW 11.600,00 | +0,87 % | KRW 11.550,00 | KRW 11.770,00 | KRW 11.450,00 | 111,76K |
| 2026-09-15 | KRW 11.500,00 | -2,04 % | KRW 11.550,00 | KRW 11.760,00 | KRW 11.500,00 | 109,48K |
| 2026-09-14 | KRW 11.740,00 | +0,09 % | KRW 11.710,00 | KRW 11.810,00 | KRW 11.520,00 | 149,73K |
| 2026-09-11 | KRW 11.730,00 | -1,68 % | KRW 11.830,00 | KRW 11.950,00 | KRW 11.720,00 | 144,45K |
| 2026-09-10 | KRW 11.930,00 | -0,33 % | KRW 11.940,00 | KRW 12.060,00 | KRW 11.550,00 | 222,72K |
| 2026-09-09 | KRW 11.970,00 | -1,72 % | KRW 12.130,00 | KRW 12.210,00 | KRW 11.960,00 | 194,69K |
| 2026-09-08 | KRW 12.180,00 | -1,38 % | KRW 12.370,00 | KRW 12.450,00 | KRW 12.120,00 | 209,64K |
| 2026-09-07 | KRW 12.350,00 | -0,48 % | KRW 12.440,00 | KRW 12.650,00 | KRW 12.100,00 | 160,58K |
| 2026-09-04 | KRW 12.410,00 | +0,89 % | KRW 12.350,00 | KRW 12.650,00 | KRW 12.280,00 | 161,10K |
| 2026-09-03 | KRW 12.300,00 | -0,40 % | KRW 12.460,00 | KRW 12.610,00 | KRW 12.100,00 | 224,07K |
| 2026-09-02 | KRW 12.350,00 | -2,83 % | KRW 12.360,00 | KRW 12.690,00 | KRW 12.350,00 | 182,90K |
| 2026-09-01 | KRW 12.710,00 | -1,70 % | KRW 12.800,00 | KRW 12.990,00 | KRW 12.440,00 | 196,73K |
| 2026-08-31 | KRW 12.930,00 | -4,51 % | KRW 13.850,00 | KRW 13.870,00 | KRW 12.780,00 | 426,10K |
| 2026-08-28 | KRW 13.540,00 | +10,71 % | KRW 12.210,00 | KRW 13.560,00 | KRW 12.210,00 | 393,59K |
| 2026-08-27 | KRW 12.230,00 | -2,00 % | KRW 12.500,00 | KRW 12.550,00 | KRW 12.160,00 | 172,59K |
| 2026-08-26 | KRW 12.480,00 | -2,95 % | KRW 12.740,00 | KRW 12.900,00 | KRW 12.480,00 | 146,50K |
| 2026-08-25 | KRW 12.860,00 | +2,63 % | KRW 12.350,00 | KRW 12.920,00 | KRW 12.160,00 | 180,21K |
| 2026-08-24 | KRW 12.530,00 | +1,70 % | KRW 12.300,00 | KRW 12.670,00 | KRW 12.300,00 | 167,29K |
| 2026-08-21 | KRW 12.320,00 | -2,38 % | KRW 12.420,00 | KRW 12.600,00 | KRW 12.000,00 | 238,84K |
| 2026-08-20 | KRW 12.620,00 | +3,36 % | KRW 12.330,00 | KRW 12.860,00 | KRW 12.330,00 | 170,92K |
| 2026-08-19 | KRW 12.210,00 | -2,48 % | KRW 12.400,00 | KRW 12.560,00 | KRW 12.150,00 | 213,22K |
| 2026-08-18 | KRW 12.520,00 | -3,62 % | KRW 12.950,00 | KRW 12.970,00 | KRW 12.380,00 | 383,04K |
| 2026-08-14 | KRW 12.990,00 | -2,91 % | KRW 13.430,00 | KRW 13.770,00 | KRW 12.600,00 | 469,21K |
| 2026-08-13 | KRW 13.380,00 | -9,29 % | KRW 14.410,00 | KRW 14.490,00 | KRW 13.320,00 | 436,51K |
| 2026-08-12 | KRW 14.750,00 | -1,07 % | KRW 14.870,00 | KRW 15.560,00 | KRW 14.370,00 | 591,70K |
| 2026-08-11 | KRW 14.910,00 | +7,50 % | KRW 14.010,00 | KRW 14.930,00 | KRW 13.730,00 | 400,17K |
| 2026-08-10 | KRW 13.870,00 | +2,14 % | KRW 13.570,00 | KRW 13.980,00 | KRW 13.130,00 | 241,17K |
| 2026-08-07 | KRW 13.580,00 | +0,59 % | KRW 13.500,00 | KRW 14.100,00 | KRW 13.210,00 | 210,26K |
| 2026-08-06 | KRW 13.500,00 | +2,74 % | KRW 13.140,00 | KRW 14.010,00 | KRW 13.140,00 | 251,83K |
| 2026-08-05 | KRW 13.140,00 | +2,18 % | KRW 12.860,00 | KRW 13.210,00 | KRW 12.610,00 | 188,17K |
| 2026-08-04 | KRW 12.860,00 | +7,80 % | KRW 11.870,00 | KRW 12.860,00 | KRW 11.870,00 | 199,23K |
| 2026-08-03 | KRW 11.930,00 | +2,05 % | KRW 11.410,00 | KRW 12.270,00 | KRW 11.400,00 | 134,06K |
| 2026-07-31 | KRW 11.690,00 | +6,76 % | KRW 11.190,00 | KRW 11.750,00 | KRW 10.940,00 | 182,47K |
| 2026-07-30 | KRW 10.950,00 | +1,58 % | KRW 10.290,00 | KRW 11.520,00 | KRW 10.290,00 | 206,69K |
| 2026-07-29 | KRW 10.780,00 | -5,60 % | KRW 11.420,00 | KRW 11.670,00 | KRW 10.450,00 | 331,02K |
| 2026-07-28 | KRW 11.420,00 | -4,59 % | KRW 11.690,00 | KRW 12.090,00 | KRW 11.210,00 | 143,05K |
| 2026-07-27 | KRW 11.970,00 | +3,37 % | KRW 11.850,00 | KRW 12.340,00 | KRW 11.720,00 | 164,04K |
| 2026-07-24 | KRW 11.580,00 | -0,69 % | KRW 11.450,00 | KRW 12.050,00 | KRW 11.430,00 | 132,18K |
| 2026-07-23 | KRW 11.660,00 | +5,71 % | KRW 11.070,00 | KRW 11.710,00 | KRW 11.010,00 | 138,90K |
| 2026-07-22 | KRW 11.030,00 | -1,43 % | KRW 11.270,00 | KRW 11.420,00 | KRW 10.990,00 | 153,30K |
| 2026-07-21 | KRW 11.190,00 | +0,27 % | KRW 11.050,00 | KRW 11.390,00 | KRW 11.050,00 | 131,65K |
| 2026-07-20 | KRW 11.160,00 | -5,58 % | KRW 11.660,00 | KRW 11.670,00 | KRW 11.050,00 | 105,08K |
| 2026-07-16 | KRW 11.820,00 | -2,15 % | KRW 12.120,00 | KRW 12.420,00 | KRW 11.690,00 | 186,76K |
| 2026-07-15 | KRW 12.080,00 | +3,60 % | KRW 11.750,00 | KRW 12.150,00 | KRW 11.750,00 | 117,81K |
| 2026-07-14 | KRW 11.660,00 | -2,91 % | KRW 12.020,00 | KRW 12.040,00 | KRW 11.560,00 | 222,68K |
| 2026-07-13 | KRW 12.010,00 | -1,80 % | KRW 12.300,00 | KRW 12.720,00 | KRW 11.960,00 | 228,16K |
| 2026-07-10 | KRW 12.230,00 | +2,95 % | KRW 11.850,00 | KRW 12.530,00 | KRW 11.830,00 | 180,82K |
| 2026-07-09 | KRW 11.880,00 | +0,85 % | KRW 11.600,00 | KRW 12.340,00 | KRW 11.360,00 | 237,50K |
| 2026-07-08 | KRW 11.780,00 | -3,28 % | KRW 12.400,00 | KRW 12.540,00 | KRW 11.550,00 | 262,68K |
| 2026-07-07 | KRW 12.180,00 | +2,44 % | KRW 11.800,00 | KRW 12.670,00 | KRW 11.770,00 | 187,98K |
| 2026-07-06 | KRW 11.890,00 | +0,08 % | KRW 11.790,00 | KRW 12.320,00 | KRW 11.710,00 | 91,51K |
| 2026-07-03 | KRW 11.880,00 | -1,33 % | KRW 12.270,00 | KRW 12.360,00 | KRW 11.550,00 | 113,83K |
| 2026-07-02 | KRW 12.040,00 | -1,95 % | KRW 12.190,00 | KRW 12.840,00 | KRW 11.970,00 | 202,17K |
| 2026-07-01 | KRW 12.280,00 | +6,50 % | KRW 11.560,00 | KRW 12.400,00 | KRW 11.470,00 | 201,32K |
| 2026-06-30 | KRW 11.530,00 | -7,83 % | KRW 12.290,00 | KRW 12.520,00 | KRW 11.490,00 | 189,56K |
| 2026-06-29 | KRW 12.510,00 | +16,70 % | KRW 10.540,00 | KRW 12.520,00 | KRW 10.540,00 | 277,09K |
| 2026-06-26 | KRW 10.720,00 | -5,13 % | KRW 11.150,00 | KRW 11.230,00 | KRW 10.600,00 | 178,07K |
| 2026-06-25 | KRW 11.300,00 | -0,70 % | KRW 11.310,00 | KRW 11.690,00 | KRW 11.190,00 | 130,40K |
| 2026-06-24 | KRW 11.380,00 | +1,88 % | KRW 11.060,00 | KRW 11.600,00 | KRW 11.010,00 | 138,80K |
| 2026-06-23 | KRW 11.170,00 | -3,54 % | KRW 11.360,00 | KRW 11.660,00 | KRW 11.160,00 | 160,13K |
| 2026-06-22 | KRW 11.580,00 | -2,28 % | KRW 11.660,00 | KRW 12.020,00 | KRW 11.430,00 | 87,69K |
| 2026-06-19 | KRW 11.850,00 | -2,95 % | KRW 12.210,00 | KRW 12.310,00 | KRW 11.490,00 | 190,99K |
| 2026-06-18 | KRW 12.210,00 | -5,35 % | KRW 12.850,00 | KRW 12.990,00 | KRW 12.210,00 | 97,06K |
| 2026-06-17 | KRW 12.900,00 | +1,98 % | KRW 12.780,00 | KRW 13.150,00 | KRW 12.530,00 | 138,88K |
| 2026-06-16 | KRW 12.650,00 | -1,33 % | KRW 12.840,00 | KRW 13.150,00 | KRW 12.550,00 | 114,05K |
| 2026-06-15 | KRW 12.820,00 | -0,47 % | KRW 13.100,00 | KRW 13.360,00 | KRW 12.790,00 | 107,46K |
| 2026-06-12 | KRW 12.880,00 | +4,29 % | KRW 12.730,00 | KRW 13.270,00 | KRW 12.620,00 | 193,07K |
| 2026-06-11 | KRW 12.350,00 | -0,56 % | KRW 12.330,00 | KRW 12.410,00 | KRW 12.020,00 | 225,93K |
| 2026-06-10 | KRW 12.420,00 | 0,00 % | KRW 12.300,00 | KRW 12.980,00 | KRW 12.110,00 | 100 |
| 2026-06-09 | KRW 12.420,00 | +9,14 % | KRW 11.390,00 | KRW 12.660,00 | KRW 11.390,00 | 331,53K |
| 2026-06-08 | KRW 11.380,00 | -7,63 % | KRW 11.840,00 | KRW 11.840,00 | KRW 11.210,00 | 207,48K |
| 2026-06-05 | KRW 12.320,00 | -2,76 % | KRW 12.610,00 | KRW 12.800,00 | KRW 12.200,00 | 178,94K |
| 2026-06-04 | KRW 12.670,00 | -0,55 % | KRW 12.610,00 | KRW 13.070,00 | KRW 12.470,00 | 136,35K |
| 2026-06-02 | KRW 12.740,00 | -2,00 % | KRW 12.560,00 | KRW 12.980,00 | KRW 12.350,00 | 215,82K |
| 2026-06-01 | KRW 13.000,00 | -2,33 % | KRW 13.070,00 | KRW 13.560,00 | KRW 12.920,00 | 242,83K |
| 2026-05-29 | KRW 13.310,00 | -0,82 % | KRW 13.380,00 | KRW 13.640,00 | KRW 12.920,00 | 148,75K |
| 2026-05-28 | KRW 13.420,00 | -3,73 % | KRW 13.990,00 | KRW 14.010,00 | KRW 12.880,00 | 218,82K |
| 2026-05-27 | KRW 13.940,00 | -4,46 % | KRW 14.590,00 | KRW 14.730,00 | KRW 13.900,00 | 205,60K |
| 2026-05-26 | KRW 14.590,00 | -3,06 % | KRW 15.160,00 | KRW 15.400,00 | KRW 14.550,00 | 201,51K |
| 2026-05-22 | KRW 15.050,00 | +7,27 % | KRW 14.100,00 | KRW 15.220,00 | KRW 14.100,00 | 246,50K |
| 2026-05-21 | KRW 14.030,00 | -0,36 % | KRW 14.380,00 | KRW 14.520,00 | KRW 14.000,00 | 175,54K |
| 2026-05-20 | KRW 14.080,00 | -4,28 % | KRW 14.780,00 | KRW 14.780,00 | KRW 13.840,00 | 192,61K |