VenueG Co., Ltd. 019010
KRX · Südkorea · Einzelhandel
KRW 4.440,00+20,00 (+0,45 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4.440,00 | +0,45 % | KRW 4.415,00 | KRW 4.485,00 | KRW 4.400,00 | 39,90K |
| 2026-10-01 | KRW 4.420,00 | -1,78 % | KRW 4.500,00 | KRW 4.565,00 | KRW 4.390,00 | 108,01K |
| 2026-09-30 | KRW 4.500,00 | -7,60 % | KRW 4.895,00 | KRW 4.895,00 | KRW 4.475,00 | 180,24K |
| 2026-09-29 | KRW 4.870,00 | +0,72 % | KRW 4.775,00 | KRW 4.895,00 | KRW 4.595,00 | 387,69K |
| 2026-09-28 | KRW 4.835,00 | -1,73 % | KRW 4.920,00 | KRW 4.935,00 | KRW 4.700,00 | 244,58K |
| 2026-09-23 | KRW 4.920,00 | -1,01 % | KRW 4.990,00 | KRW 4.990,00 | KRW 4.870,00 | 190,98K |
| 2026-09-22 | KRW 4.970,00 | +1,64 % | KRW 4.935,00 | KRW 4.995,00 | KRW 4.905,00 | 257,91K |
| 2026-09-21 | KRW 4.890,00 | +0,62 % | KRW 4.940,00 | KRW 4.970,00 | KRW 4.810,00 | 147,37K |
| 2026-09-18 | KRW 4.860,00 | +0,52 % | KRW 4.905,00 | KRW 4.915,00 | KRW 4.810,00 | 157,41K |
| 2026-09-17 | KRW 4.835,00 | +0,42 % | KRW 4.820,00 | KRW 4.925,00 | KRW 4.800,00 | 211,54K |
| 2026-09-16 | KRW 4.815,00 | -1,33 % | KRW 4.855,00 | KRW 4.905,00 | KRW 4.670,00 | 271,75K |
| 2026-09-15 | KRW 4.880,00 | -1,11 % | KRW 4.945,00 | KRW 5.030,00 | KRW 4.835,00 | 199,54K |
| 2026-09-14 | KRW 4.935,00 | -0,90 % | KRW 4.910,00 | KRW 5.050,00 | KRW 4.900,00 | 573,94K |
| 2026-09-11 | KRW 4.980,00 | +2,15 % | KRW 4.805,00 | KRW 5.020,00 | KRW 4.710,00 | 394,46K |
| 2026-09-10 | KRW 4.875,00 | +1,77 % | KRW 4.790,00 | KRW 4.995,00 | KRW 4.630,00 | 312,12K |
| 2026-09-09 | KRW 4.790,00 | +5,27 % | KRW 4.550,00 | KRW 4.790,00 | KRW 4.550,00 | 213,47K |
| 2026-09-08 | KRW 4.550,00 | -2,15 % | KRW 4.600,00 | KRW 4.685,00 | KRW 4.490,00 | 206,38K |
| 2026-09-07 | KRW 4.650,00 | +1,09 % | KRW 4.670,00 | KRW 4.685,00 | KRW 4.585,00 | 205,35K |
| 2026-09-04 | KRW 4.600,00 | +0,55 % | KRW 4.545,00 | KRW 4.605,00 | KRW 4.445,00 | 119,93K |
| 2026-09-03 | KRW 4.575,00 | +0,88 % | KRW 4.575,00 | KRW 4.605,00 | KRW 4.477,00 | 263,70K |
| 2026-09-02 | KRW 4.535,00 | -0,87 % | KRW 4.500,00 | KRW 4.670,00 | KRW 4.430,00 | 222,11K |
| 2026-09-01 | KRW 4.575,00 | +2,12 % | KRW 4.480,00 | KRW 4.600,00 | KRW 4.325,00 | 196,03K |
| 2026-08-31 | KRW 4.480,00 | +0,11 % | KRW 4.435,00 | KRW 4.520,00 | KRW 4.200,00 | 190,52K |
| 2026-08-28 | KRW 4.475,00 | 0,00 % | KRW 4.385,00 | KRW 4.625,00 | KRW 4.325,00 | 308,64K |
| 2026-08-27 | KRW 4.475,00 | +0,11 % | KRW 4.525,00 | KRW 4.580,00 | KRW 4.430,00 | 180,41K |
| 2026-08-26 | KRW 4.470,00 | -0,67 % | KRW 4.475,00 | KRW 4.520,00 | KRW 4.340,00 | 248,68K |
| 2026-08-25 | KRW 4.500,00 | +2,51 % | KRW 4.300,00 | KRW 4.515,00 | KRW 4.135,00 | 453,60K |
| 2026-08-24 | KRW 4.390,00 | -15,25 % | KRW 4.855,00 | KRW 4.900,00 | KRW 4.335,00 | 1,22M |
| 2026-08-21 | KRW 5.180,00 | -1,33 % | KRW 5.180,00 | KRW 5.520,00 | KRW 5.070,00 | 2,10M |
| 2026-08-20 | KRW 5.250,00 | +1,35 % | KRW 5.420,00 | KRW 5.840,00 | KRW 5.040,00 | 4,21M |
| 2026-08-19 | KRW 5.180,00 | -6,67 % | KRW 5.380,00 | KRW 5.670,00 | KRW 5.090,00 | 2,94M |
| 2026-08-18 | KRW 5.550,00 | +29,82 % | KRW 4.400,00 | KRW 5.550,00 | KRW 4.290,00 | 5,34M |
| 2026-08-14 | KRW 4.275,00 | +6,08 % | KRW 4.050,00 | KRW 4.295,00 | KRW 4.025,00 | 249,99K |
| 2026-08-13 | KRW 4.030,00 | +3,20 % | KRW 3.960,00 | KRW 4.105,00 | KRW 3.960,00 | 78,85K |
| 2026-08-12 | KRW 3.905,00 | +3,03 % | KRW 3.790,00 | KRW 3.935,00 | KRW 3.770,00 | 78,76K |
| 2026-08-11 | KRW 3.790,00 | +1,20 % | KRW 3.745,00 | KRW 3.870,00 | KRW 3.690,00 | 237,59K |
| 2026-08-10 | KRW 3.745,00 | +4,46 % | KRW 3.665,00 | KRW 3.745,00 | KRW 3.625,00 | 168,60K |
| 2026-08-07 | KRW 3.585,00 | -0,42 % | KRW 3.625,00 | KRW 3.690,00 | KRW 3.500,00 | 90,37K |
| 2026-08-06 | KRW 3.600,00 | -6,25 % | KRW 3.830,00 | KRW 3.850,00 | KRW 3.600,00 | 178,77K |
| 2026-08-05 | KRW 3.840,00 | +1,05 % | KRW 3.980,00 | KRW 4.035,00 | KRW 3.800,00 | 204,33K |
| 2026-08-04 | KRW 3.800,00 | 0,00 % | KRW 3.880,00 | KRW 3.920,00 | KRW 3.695,00 | 121,13K |
| 2026-08-03 | KRW 3.800,00 | -5,00 % | KRW 3.920,00 | KRW 4.020,00 | KRW 3.795,00 | 77,22K |
| 2026-07-31 | KRW 4.000,00 | +14,45 % | KRW 3.750,00 | KRW 4.040,00 | KRW 3.700,00 | 132,26K |
| 2026-07-30 | KRW 3.495,00 | -0,99 % | KRW 3.535,00 | KRW 3.630,00 | KRW 3.450,00 | 114,65K |
| 2026-07-29 | KRW 3.530,00 | -9,49 % | KRW 3.915,00 | KRW 3.950,00 | KRW 3.315,00 | 223,90K |
| 2026-07-28 | KRW 3.900,00 | -5,80 % | KRW 4.055,00 | KRW 4.055,00 | KRW 3.760,00 | 112,29K |
| 2026-07-27 | KRW 4.140,00 | -0,24 % | KRW 4.270,00 | KRW 4.270,00 | KRW 4.050,00 | 62,48K |
| 2026-07-24 | KRW 4.150,00 | -4,60 % | KRW 4.340,00 | KRW 4.340,00 | KRW 4.020,00 | 52,94K |
| 2026-07-23 | KRW 4.350,00 | +3,69 % | KRW 4.165,00 | KRW 4.355,00 | KRW 4.125,00 | 70,26K |
| 2026-07-22 | KRW 4.195,00 | -0,36 % | KRW 4.260,00 | KRW 4.340,00 | KRW 4.130,00 | 79,16K |
| 2026-07-21 | KRW 4.210,00 | +4,21 % | KRW 4.040,00 | KRW 4.210,00 | KRW 3.890,00 | 111,30K |
| 2026-07-20 | KRW 4.040,00 | -2,65 % | KRW 4.130,00 | KRW 4.130,00 | KRW 3.875,00 | 82,49K |
| 2026-07-16 | KRW 4.150,00 | -6,11 % | KRW 4.290,00 | KRW 4.335,00 | KRW 3.870,00 | 116,73K |
| 2026-07-15 | KRW 4.420,00 | +5,24 % | KRW 4.395,00 | KRW 4.555,00 | KRW 4.330,00 | 73,74K |
| 2026-07-14 | KRW 4.200,00 | +2,19 % | KRW 4.050,00 | KRW 4.252,00 | KRW 3.995,00 | 127,77K |
| 2026-07-13 | KRW 4.110,00 | -10,65 % | KRW 4.695,00 | KRW 4.695,00 | KRW 4.010,00 | 110,70K |
| 2026-07-10 | KRW 4.600,00 | +2,22 % | KRW 4.540,00 | KRW 4.780,00 | KRW 4.527,00 | 72,95K |
| 2026-07-09 | KRW 4.500,00 | -3,43 % | KRW 4.690,00 | KRW 4.735,00 | KRW 4.400,00 | 110,09K |
| 2026-07-08 | KRW 4.660,00 | -5,38 % | KRW 4.910,00 | KRW 4.965,00 | KRW 4.660,00 | 138,18K |
| 2026-07-07 | KRW 4.925,00 | -6,37 % | KRW 5.270,00 | KRW 5.270,00 | KRW 4.825,00 | 156,83K |
| 2026-07-06 | KRW 5.260,00 | -0,57 % | KRW 5.420,00 | KRW 5.420,00 | KRW 5.050,00 | 84,31K |
| 2026-07-03 | KRW 5.290,00 | +3,12 % | KRW 5.180,00 | KRW 5.300,00 | KRW 4.955,00 | 129,06K |
| 2026-07-02 | KRW 5.130,00 | -6,22 % | KRW 5.300,00 | KRW 5.420,00 | KRW 5.070,00 | 193,79K |
| 2026-07-01 | KRW 5.470,00 | -7,91 % | KRW 6.090,00 | KRW 6.090,00 | KRW 5.300,00 | 214,10K |
| 2026-06-30 | KRW 5.940,00 | +4,03 % | KRW 5.690,00 | KRW 6.130,00 | KRW 5.660,00 | 169,63K |
| 2026-06-29 | KRW 5.710,00 | -3,22 % | KRW 5.840,00 | KRW 5.910,00 | KRW 5.460,00 | 188,36K |
| 2026-06-26 | KRW 5.900,00 | +1,20 % | KRW 5.940,00 | KRW 6.140,00 | KRW 5.670,00 | 355,67K |
| 2026-06-25 | KRW 5.830,00 | +11,69 % | KRW 5.340,00 | KRW 5.960,00 | KRW 5.330,00 | 401,96K |
| 2026-06-24 | KRW 5.220,00 | +3,37 % | KRW 5.170,00 | KRW 5.260,00 | KRW 4.935,00 | 165,57K |
| 2026-06-23 | KRW 5.050,00 | -2,88 % | KRW 5.200,00 | KRW 5.620,00 | KRW 5.010,00 | 222,04K |
| 2026-06-22 | KRW 5.200,00 | +1,76 % | KRW 5.110,00 | KRW 5.420,00 | KRW 4.995,00 | 121,26K |
| 2026-06-19 | KRW 5.110,00 | -3,40 % | KRW 5.310,00 | KRW 5.440,00 | KRW 5.020,00 | 143,46K |
| 2026-06-18 | KRW 5.290,00 | -0,19 % | KRW 5.380,00 | KRW 5.410,00 | KRW 5.180,00 | 64,12K |
| 2026-06-17 | KRW 5.300,00 | +2,71 % | KRW 5.160,00 | KRW 5.360,00 | KRW 5.070,00 | 78,24K |
| 2026-06-16 | KRW 5.160,00 | -2,64 % | KRW 5.300,00 | KRW 5.380,00 | KRW 5.120,00 | 58,79K |
| 2026-06-15 | KRW 5.300,00 | +9,73 % | KRW 4.990,00 | KRW 5.370,00 | KRW 4.990,00 | 97,14K |
| 2026-06-12 | KRW 4.830,00 | +3,87 % | KRW 4.870,00 | KRW 5.030,00 | KRW 4.805,00 | 118,67K |
| 2026-06-11 | KRW 4.650,00 | -2,52 % | KRW 4.675,00 | KRW 4.875,00 | KRW 4.520,00 | 107,25K |
| 2026-06-10 | KRW 4.770,00 | -2,65 % | KRW 4.855,00 | KRW 5.100,00 | KRW 4.715,00 | 10 |
| 2026-06-09 | KRW 4.900,00 | +10,48 % | KRW 4.505,00 | KRW 4.910,00 | KRW 4.505,00 | 90,76K |
| 2026-06-08 | KRW 4.435,00 | -13,88 % | KRW 4.800,00 | KRW 4.865,00 | KRW 4.395,00 | 129,89K |
| 2026-06-05 | KRW 5.150,00 | -7,37 % | KRW 5.500,00 | KRW 5.560,00 | KRW 5.090,00 | 124,50K |
| 2026-06-04 | KRW 5.560,00 | -2,28 % | KRW 5.650,00 | KRW 5.680,00 | KRW 5.350,00 | 125,99K |
| 2026-06-02 | KRW 5.690,00 | -1,90 % | KRW 5.850,00 | KRW 5.980,00 | KRW 5.540,00 | 187,91K |
| 2026-06-01 | KRW 5.800,00 | +7,21 % | KRW 5.540,00 | KRW 5.900,00 | KRW 5.290,00 | 242,50K |
| 2026-05-29 | KRW 5.410,00 | +1,31 % | KRW 5.480,00 | KRW 5.500,00 | KRW 5.170,00 | 156,19K |
| 2026-05-28 | KRW 5.340,00 | +2,69 % | KRW 5.760,00 | KRW 5.880,00 | KRW 5.210,00 | 601,55K |
| 2026-05-27 | KRW 5.200,00 | -1,89 % | KRW 5.410,00 | KRW 5.750,00 | KRW 5.170,00 | 328,47K |
| 2026-05-26 | KRW 5.300,00 | 0,00 % | KRW 5.390,00 | KRW 5.550,00 | KRW 5.300,00 | 129,74K |
| 2026-05-22 | KRW 5.300,00 | -3,99 % | KRW 5.470,00 | KRW 5.530,00 | KRW 5.260,00 | 115,54K |