JOLSE CO.,LTD. 018700
KRX · Südkorea · Verbraucherdienstleistungen
KRW 1.299,00-1,00 (-0,08 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 1.300,00 | 0,00 % | KRW 1.301,00 | KRW 1.301,00 | KRW 1.250,00 | 19,14K |
| 2026-10-01 | KRW 1.300,00 | +0,54 % | KRW 1.282,00 | KRW 1.303,00 | KRW 1.245,00 | 28,96K |
| 2026-09-30 | KRW 1.293,00 | +1,33 % | KRW 1.312,00 | KRW 1.312,00 | KRW 1.263,00 | 1,71K |
| 2026-09-29 | KRW 1.276,00 | -0,93 % | KRW 1.283,00 | KRW 1.285,00 | KRW 1.250,00 | 10,73K |
| 2026-09-28 | KRW 1.288,00 | -2,94 % | KRW 1.316,00 | KRW 1.327,00 | KRW 1.270,00 | 21,74K |
| 2026-09-23 | KRW 1.327,00 | +1,45 % | KRW 1.308,00 | KRW 1.329,00 | KRW 1.278,00 | 9,30K |
| 2026-09-22 | KRW 1.308,00 | +2,99 % | KRW 1.280,00 | KRW 1.343,00 | KRW 1.278,00 | 9,99K |
| 2026-09-21 | KRW 1.270,00 | -2,38 % | KRW 1.301,00 | KRW 1.347,00 | KRW 1.250,00 | 15,93K |
| 2026-09-18 | KRW 1.301,00 | -0,99 % | KRW 1.314,00 | KRW 1.330,00 | KRW 1.275,00 | 22,17K |
| 2026-09-17 | KRW 1.314,00 | -3,17 % | KRW 1.357,00 | KRW 1.358,00 | KRW 1.280,00 | 32,91K |
| 2026-09-16 | KRW 1.357,00 | -1,95 % | KRW 1.384,00 | KRW 1.384,00 | KRW 1.320,00 | 19,67K |
| 2026-09-15 | KRW 1.384,00 | -0,29 % | KRW 1.388,00 | KRW 1.389,00 | KRW 1.351,00 | 5,10K |
| 2026-09-14 | KRW 1.388,00 | +0,43 % | KRW 1.384,00 | KRW 1.426,00 | KRW 1.344,00 | 4,07K |
| 2026-09-11 | KRW 1.382,00 | -1,07 % | KRW 1.397,00 | KRW 1.497,00 | KRW 1.364,00 | 7,40K |
| 2026-09-10 | KRW 1.397,00 | -0,92 % | KRW 1.410,00 | KRW 1.413,00 | KRW 1.357,00 | 10,86K |
| 2026-09-09 | KRW 1.410,00 | +0,71 % | KRW 1.400,00 | KRW 1.428,00 | KRW 1.384,00 | 6,62K |
| 2026-09-08 | KRW 1.400,00 | -2,23 % | KRW 1.432,00 | KRW 1.436,00 | KRW 1.379,00 | 6,50K |
| 2026-09-07 | KRW 1.432,00 | +1,56 % | KRW 1.455,00 | KRW 1.455,00 | KRW 1.399,00 | 12,60K |
| 2026-09-04 | KRW 1.410,00 | +1,51 % | KRW 1.389,00 | KRW 1.434,00 | KRW 1.380,00 | 2,20K |
| 2026-09-03 | KRW 1.389,00 | +0,14 % | KRW 1.375,00 | KRW 1.391,00 | KRW 1.350,00 | 5,21K |
| 2026-09-02 | KRW 1.387,00 | +0,87 % | KRW 1.375,00 | KRW 1.481,00 | KRW 1.345,00 | 10,21K |
| 2026-09-01 | KRW 1.375,00 | -2,00 % | KRW 1.403,00 | KRW 1.419,00 | KRW 1.350,00 | 5,24K |
| 2026-08-31 | KRW 1.403,00 | -1,54 % | KRW 1.425,00 | KRW 1.443,00 | KRW 1.383,00 | 23,28K |
| 2026-08-28 | KRW 1.425,00 | -0,28 % | KRW 1.429,00 | KRW 1.447,00 | KRW 1.403,00 | 11,38K |
| 2026-08-27 | KRW 1.429,00 | -0,28 % | KRW 1.435,00 | KRW 1.500,00 | KRW 1.403,00 | 11,43K |
| 2026-08-26 | KRW 1.433,00 | -2,32 % | KRW 1.467,00 | KRW 1.473,00 | KRW 1.415,00 | 22,88K |
| 2026-08-25 | KRW 1.467,00 | -0,27 % | KRW 1.422,00 | KRW 1.473,00 | KRW 1.396,00 | 31,36K |
| 2026-08-24 | KRW 1.471,00 | -0,34 % | KRW 1.460,00 | KRW 1.475,00 | KRW 1.426,00 | 6,67K |
| 2026-08-21 | KRW 1.476,00 | -0,27 % | KRW 1.488,00 | KRW 1.492,00 | KRW 1.360,00 | 21,91K |
| 2026-08-20 | KRW 1.480,00 | +0,07 % | KRW 1.528,00 | KRW 1.670,00 | KRW 1.436,00 | 53,16K |
| 2026-08-19 | KRW 1.479,00 | -0,54 % | KRW 1.487,00 | KRW 1.488,00 | KRW 1.436,00 | 7,94K |
| 2026-08-18 | KRW 1.487,00 | -0,34 % | KRW 1.492,00 | KRW 1.492,00 | KRW 1.406,00 | 41,61K |
| 2026-08-14 | KRW 1.492,00 | -1,32 % | KRW 1.512,00 | KRW 1.512,00 | KRW 1.420,00 | 28,39K |
| 2026-08-13 | KRW 1.512,00 | -2,20 % | KRW 1.546,00 | KRW 1.628,00 | KRW 1.413,00 | 32,97K |
| 2026-08-12 | KRW 1.546,00 | +3,41 % | KRW 1.496,00 | KRW 1.625,00 | KRW 1.390,00 | 58,53K |
| 2026-08-11 | KRW 1.495,00 | +2,68 % | KRW 1.449,00 | KRW 1.575,00 | KRW 1.440,00 | 16,17K |
| 2026-08-10 | KRW 1.456,00 | +3,26 % | KRW 1.437,00 | KRW 1.460,00 | KRW 1.376,00 | 22,54K |
| 2026-08-07 | KRW 1.410,00 | +1,51 % | KRW 1.388,00 | KRW 1.418,00 | KRW 1.371,00 | 13,14K |
| 2026-08-06 | KRW 1.389,00 | -2,11 % | KRW 1.405,00 | KRW 1.411,00 | KRW 1.364,00 | 17,84K |
| 2026-08-05 | KRW 1.419,00 | +2,53 % | KRW 1.385,00 | KRW 1.429,00 | KRW 1.385,00 | 22,38K |
| 2026-08-04 | KRW 1.384,00 | +0,14 % | KRW 1.370,00 | KRW 1.430,00 | KRW 1.353,00 | 17,96K |
| 2026-08-03 | KRW 1.382,00 | +0,80 % | KRW 1.371,00 | KRW 1.396,00 | KRW 1.347,00 | 17,38K |
| 2026-07-31 | KRW 1.371,00 | +1,78 % | KRW 1.338,00 | KRW 1.378,00 | KRW 1.320,00 | 16,59K |
| 2026-07-30 | KRW 1.347,00 | -1,39 % | KRW 1.396,00 | KRW 1.396,00 | KRW 1.304,00 | 33,84K |
| 2026-07-29 | KRW 1.366,00 | -4,61 % | KRW 1.425,00 | KRW 1.469,00 | KRW 1.310,00 | 32,63K |
| 2026-07-28 | KRW 1.432,00 | -18,17 % | KRW 1.750,00 | KRW 1.750,00 | KRW 1.432,00 | 295,65K |
| 2026-07-27 | KRW 1.750,00 | +14,53 % | KRW 1.600,00 | KRW 1.777,00 | KRW 1.364,00 | 322,72K |
| 2026-07-24 | KRW 1.528,00 | 0,00 % | KRW 1.479,00 | KRW 1.632,00 | KRW 1.265,00 | 1,11M |
| 2026-07-23 | KRW 1.528,00 | +29,93 % | KRW 1.176,00 | KRW 1.528,00 | KRW 1.170,00 | 372,78K |
| 2026-07-22 | KRW 1.176,00 | +1,99 % | KRW 1.153,00 | KRW 1.249,00 | KRW 1.130,00 | 16,42K |
| 2026-07-21 | KRW 1.153,00 | -11,92 % | KRW 1.305,00 | KRW 1.306,00 | KRW 1.113,00 | 41,11K |
| 2026-07-20 | KRW 1.309,00 | +9,45 % | KRW 1.179,00 | KRW 1.343,00 | KRW 1.179,00 | 111,68K |
| 2026-07-16 | KRW 1.196,00 | +0,42 % | KRW 1.210,00 | KRW 1.316,00 | KRW 1.180,00 | 59,99K |
| 2026-07-15 | KRW 1.191,00 | -3,48 % | KRW 1.299,00 | KRW 1.299,00 | KRW 1.191,00 | 29,77K |
| 2026-07-14 | KRW 1.234,00 | -2,83 % | KRW 1.261,00 | KRW 1.553,00 | KRW 1.122,00 | 331,08K |
| 2026-07-13 | KRW 1.270,00 | +0,40 % | KRW 1.270,00 | KRW 1.270,00 | KRW 1.102,00 | 44,80K |
| 2026-07-10 | KRW 1.265,00 | +15,10 % | KRW 1.080,00 | KRW 1.266,00 | KRW 1.080,00 | 82,66K |
| 2026-07-09 | KRW 1.099,00 | +5,47 % | KRW 1.021,00 | KRW 1.121,00 | KRW 1.021,00 | 24,27K |
| 2026-07-08 | KRW 1.042,00 | -3,25 % | KRW 1.067,00 | KRW 1.098,00 | KRW 1.035,00 | 27,00K |
| 2026-07-07 | KRW 1.077,00 | 0,00 % | KRW 1.077,00 | KRW 1.123,00 | KRW 1.027,00 | 54,27K |
| 2026-07-06 | KRW 1.077,00 | +9,34 % | KRW 1.000,00 | KRW 1.150,00 | KRW 1.000,00 | 87,46K |
| 2026-07-03 | KRW 985,00 | +0,10 % | KRW 977,00 | KRW 1.000,00 | KRW 920,00 | 13,75K |
| 2026-07-02 | KRW 984,00 | -1,20 % | KRW 994,00 | KRW 995,00 | KRW 934,00 | 28,67K |
| 2026-07-01 | KRW 996,00 | -9,54 % | KRW 1.076,00 | KRW 1.092,00 | KRW 921,00 | 165,41K |
| 2026-06-30 | KRW 1.101,00 | +21,39 % | KRW 915,00 | KRW 1.150,00 | KRW 915,00 | 247,73K |
| 2026-06-29 | KRW 907,00 | +3,19 % | KRW 879,00 | KRW 923,00 | KRW 830,00 | 26,99K |
| 2026-06-26 | KRW 879,00 | -2,12 % | KRW 916,00 | KRW 916,00 | KRW 801,00 | 38,37K |
| 2026-06-25 | KRW 898,00 | +3,70 % | KRW 866,00 | KRW 950,00 | KRW 866,00 | 58,70K |
| 2026-06-24 | KRW 866,00 | -2,59 % | KRW 844,00 | KRW 919,00 | KRW 829,00 | 90,54K |
| 2026-06-23 | KRW 889,00 | -11,81 % | KRW 999,00 | KRW 1.000,00 | KRW 828,00 | 79,00K |
| 2026-06-22 | KRW 1.008,00 | +0,80 % | KRW 997,00 | KRW 1.022,00 | KRW 961,00 | 46,45K |
| 2026-06-19 | KRW 1.000,00 | -14,60 % | KRW 1.171,00 | KRW 1.172,00 | KRW 948,00 | 124,81K |
| 2026-06-18 | KRW 1.171,00 | -7,28 % | KRW 1.263,00 | KRW 1.263,00 | KRW 1.137,00 | 30,05K |
| 2026-06-17 | KRW 1.263,00 | -1,71 % | KRW 1.276,00 | KRW 1.276,00 | KRW 1.233,00 | 25,37K |
| 2026-06-16 | KRW 1.285,00 | +0,55 % | KRW 1.308,00 | KRW 1.308,00 | KRW 1.235,00 | 30,38K |
| 2026-06-15 | KRW 1.278,00 | -1,08 % | KRW 1.332,00 | KRW 1.332,00 | KRW 1.261,00 | 50,76K |
| 2026-06-12 | KRW 1.292,00 | -3,29 % | KRW 1.342,00 | KRW 1.366,00 | KRW 1.276,00 | 102,71K |
| 2026-06-11 | KRW 1.336,00 | -6,31 % | KRW 1.480,00 | KRW 1.480,00 | KRW 1.256,00 | 105,01K |
| 2026-06-10 | KRW 1.426,00 | +1,49 % | KRW 1.405,00 | KRW 1.500,00 | KRW 1.330,00 | 1 |
| 2026-06-09 | KRW 1.405,00 | -0,14 % | KRW 1.408,00 | KRW 1.502,00 | KRW 1.353,00 | 114,14K |
| 2026-06-08 | KRW 1.407,00 | -15,50 % | KRW 1.665,00 | KRW 1.665,00 | KRW 1.364,00 | 137,63K |
| 2026-06-05 | KRW 1.665,00 | +2,15 % | KRW 1.630,00 | KRW 1.753,00 | KRW 1.621,00 | 45,87K |
| 2026-06-04 | KRW 1.630,00 | -6,54 % | KRW 1.750,00 | KRW 1.792,00 | KRW 1.630,00 | 75,36K |
| 2026-06-02 | KRW 1.744,00 | +2,59 % | KRW 1.700,00 | KRW 1.950,00 | KRW 1.700,00 | 189,10K |
| 2026-06-01 | KRW 1.700,00 | -10,53 % | KRW 1.920,00 | KRW 1.958,00 | KRW 1.678,00 | 76,12K |
| 2026-05-29 | KRW 1.900,00 | +6,44 % | KRW 1.786,00 | KRW 2.100,00 | KRW 1.779,00 | 337,75K |
| 2026-05-28 | KRW 1.785,00 | +7,14 % | KRW 1.696,00 | KRW 1.901,00 | KRW 1.676,00 | 260,95K |
| 2026-05-27 | KRW 1.666,00 | -12,08 % | KRW 1.890,00 | KRW 1.895,00 | KRW 1.651,00 | 131,05K |
| 2026-05-26 | KRW 1.895,00 | -4,77 % | KRW 1.990,00 | KRW 2.040,00 | KRW 1.895,00 | 219,31K |
| 2026-05-22 | KRW 1.990,00 | -5,91 % | KRW 2.115,00 | KRW 2.145,00 | KRW 1.967,00 | 329,21K |