Ilji Technology Co., Ltd. 019540
KRX · Südkorea · Produzierendes Gewerbe
KRW 5.090,00+40,00 (+0,79 %)
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 5.050,00 | +1,10 % | KRW 4.995,00 | KRW 5.080,00 | KRW 4.920,00 | 20,15K |
| 2026-09-30 | KRW 4.995,00 | -0,10 % | KRW 4.960,00 | KRW 5.030,00 | KRW 4.960,00 | 11,32K |
| 2026-09-29 | KRW 5.000,00 | -0,79 % | KRW 5.030,00 | KRW 5.030,00 | KRW 4.945,00 | 18,48K |
| 2026-09-28 | KRW 5.040,00 | +0,60 % | KRW 5.040,00 | KRW 5.050,00 | KRW 4.960,00 | 22,45K |
| 2026-09-23 | KRW 5.010,00 | +0,20 % | KRW 5.030,00 | KRW 5.110,00 | KRW 4.955,00 | 11,36K |
| 2026-09-22 | KRW 5.000,00 | -1,38 % | KRW 5.130,00 | KRW 5.130,00 | KRW 4.985,00 | 22,69K |
| 2026-09-21 | KRW 5.070,00 | 0,00 % | KRW 5.130,00 | KRW 5.200,00 | KRW 5.000,00 | 14,56K |
| 2026-09-18 | KRW 5.070,00 | 0,00 % | KRW 5.040,00 | KRW 5.090,00 | KRW 5.040,00 | 16,55K |
| 2026-09-17 | KRW 5.070,00 | +0,20 % | KRW 5.060,00 | KRW 5.120,00 | KRW 4.995,00 | 36,41K |
| 2026-09-16 | KRW 5.060,00 | +1,61 % | KRW 5.040,00 | KRW 5.080,00 | KRW 4.970,00 | 26,85K |
| 2026-09-15 | KRW 4.980,00 | -2,92 % | KRW 5.180,00 | KRW 5.180,00 | KRW 4.895,00 | 68,84K |
| 2026-09-14 | KRW 5.130,00 | -2,66 % | KRW 5.270,00 | KRW 5.270,00 | KRW 5.090,00 | 25,85K |
| 2026-09-11 | KRW 5.270,00 | -0,38 % | KRW 5.290,00 | KRW 5.290,00 | KRW 5.120,00 | 34,80K |
| 2026-09-10 | KRW 5.290,00 | -0,19 % | KRW 5.300,00 | KRW 5.300,00 | KRW 5.180,00 | 21,38K |
| 2026-09-09 | KRW 5.300,00 | +1,34 % | KRW 5.230,00 | KRW 5.340,00 | KRW 5.220,00 | 15,07K |
| 2026-09-08 | KRW 5.230,00 | -2,97 % | KRW 5.460,00 | KRW 5.460,00 | KRW 5.230,00 | 27,46K |
| 2026-09-07 | KRW 5.390,00 | +1,32 % | KRW 5.460,00 | KRW 5.470,00 | KRW 5.330,00 | 24,16K |
| 2026-09-04 | KRW 5.320,00 | +0,76 % | KRW 5.330,00 | KRW 5.370,00 | KRW 5.250,00 | 45,60K |
| 2026-09-03 | KRW 5.280,00 | -1,49 % | KRW 5.430,00 | KRW 5.430,00 | KRW 5.250,00 | 36,22K |
| 2026-09-02 | KRW 5.360,00 | -1,11 % | KRW 5.420,00 | KRW 5.430,00 | KRW 5.290,00 | 33,49K |
| 2026-09-01 | KRW 5.420,00 | +0,74 % | KRW 5.360,00 | KRW 5.430,00 | KRW 5.310,00 | 29,86K |
| 2026-08-31 | KRW 5.380,00 | -0,55 % | KRW 5.360,00 | KRW 5.390,00 | KRW 5.230,00 | 56,90K |
| 2026-08-28 | KRW 5.410,00 | -0,73 % | KRW 5.390,00 | KRW 5.450,00 | KRW 5.330,00 | 52,31K |
| 2026-08-27 | KRW 5.450,00 | -2,15 % | KRW 5.660,00 | KRW 5.660,00 | KRW 5.350,00 | 50,14K |
| 2026-08-26 | KRW 5.570,00 | +0,18 % | KRW 5.650,00 | KRW 5.670,00 | KRW 5.540,00 | 44,71K |
| 2026-08-25 | KRW 5.560,00 | +0,54 % | KRW 5.550,00 | KRW 5.570,00 | KRW 5.350,00 | 44,52K |
| 2026-08-24 | KRW 5.530,00 | +0,91 % | KRW 5.570,00 | KRW 5.570,00 | KRW 5.330,00 | 41,63K |
| 2026-08-21 | KRW 5.480,00 | -0,18 % | KRW 5.490,00 | KRW 5.490,00 | KRW 5.260,00 | 69,92K |
| 2026-08-20 | KRW 5.490,00 | 0,00 % | KRW 5.620,00 | KRW 5.650,00 | KRW 5.420,00 | 63,89K |
| 2026-08-19 | KRW 5.490,00 | -2,83 % | KRW 5.650,00 | KRW 5.650,00 | KRW 5.350,00 | 146,69K |
| 2026-08-18 | KRW 5.650,00 | -16,91 % | KRW 6.090,00 | KRW 6.100,00 | KRW 5.550,00 | 536,88K |
| 2026-08-14 | KRW 6.800,00 | +0,74 % | KRW 6.750,00 | KRW 6.860,00 | KRW 6.720,00 | 43,92K |
| 2026-08-13 | KRW 6.750,00 | -0,44 % | KRW 6.900,00 | KRW 6.900,00 | KRW 6.670,00 | 40,59K |
| 2026-08-12 | KRW 6.780,00 | -0,44 % | KRW 6.820,00 | KRW 6.890,00 | KRW 6.720,00 | 34,91K |
| 2026-08-11 | KRW 6.810,00 | +1,19 % | KRW 6.730,00 | KRW 6.850,00 | KRW 6.690,00 | 34,60K |
| 2026-08-10 | KRW 6.730,00 | +2,59 % | KRW 6.560,00 | KRW 6.780,00 | KRW 6.480,00 | 55,08K |
| 2026-08-07 | KRW 6.560,00 | +0,92 % | KRW 6.500,00 | KRW 6.590,00 | KRW 6.400,00 | 19,37K |
| 2026-08-06 | KRW 6.500,00 | -1,66 % | KRW 6.580,00 | KRW 6.650,00 | KRW 6.420,00 | 30,42K |
| 2026-08-05 | KRW 6.610,00 | +4,09 % | KRW 6.410,00 | KRW 6.630,00 | KRW 6.400,00 | 56,00K |
| 2026-08-04 | KRW 6.350,00 | +1,44 % | KRW 6.260,00 | KRW 6.470,00 | KRW 6.250,00 | 44,73K |
| 2026-08-03 | KRW 6.260,00 | +1,29 % | KRW 6.160,00 | KRW 6.280,00 | KRW 6.060,00 | 36,56K |
| 2026-07-31 | KRW 6.180,00 | +7,48 % | KRW 5.830,00 | KRW 6.180,00 | KRW 5.810,00 | 44,47K |
| 2026-07-30 | KRW 5.750,00 | +1,05 % | KRW 5.690,00 | KRW 5.850,00 | KRW 5.560,00 | 53,45K |
| 2026-07-29 | KRW 5.690,00 | -5,01 % | KRW 6.070,00 | KRW 6.070,00 | KRW 5.450,00 | 132,07K |
| 2026-07-28 | KRW 5.990,00 | -3,70 % | KRW 6.070,00 | KRW 6.170,00 | KRW 5.850,00 | 46,14K |
| 2026-07-27 | KRW 6.220,00 | -1,89 % | KRW 6.430,00 | KRW 6.430,00 | KRW 6.120,00 | 55,76K |
| 2026-07-24 | KRW 6.340,00 | -6,35 % | KRW 6.750,00 | KRW 6.750,00 | KRW 6.260,00 | 96,56K |
| 2026-07-23 | KRW 6.770,00 | +9,02 % | KRW 6.210,00 | KRW 6.770,00 | KRW 6.210,00 | 140,00K |
| 2026-07-22 | KRW 6.210,00 | +1,14 % | KRW 6.170,00 | KRW 6.330,00 | KRW 6.170,00 | 37,70K |
| 2026-07-21 | KRW 6.140,00 | -0,65 % | KRW 6.180,00 | KRW 6.290,00 | KRW 6.030,00 | 89,62K |
| 2026-07-20 | KRW 6.180,00 | -4,19 % | KRW 6.440,00 | KRW 6.590,00 | KRW 6.130,00 | 57,01K |
| 2026-07-16 | KRW 6.450,00 | +0,47 % | KRW 6.420,00 | KRW 6.620,00 | KRW 6.360,00 | 148,65K |
| 2026-07-15 | KRW 6.420,00 | +5,25 % | KRW 6.130,00 | KRW 6.480,00 | KRW 6.130,00 | 44,18K |
| 2026-07-14 | KRW 6.100,00 | -0,16 % | KRW 5.960,00 | KRW 6.160,00 | KRW 5.920,00 | 74,75K |
| 2026-07-13 | KRW 6.110,00 | +0,83 % | KRW 6.060,00 | KRW 6.430,00 | KRW 6.020,00 | 84,36K |
| 2026-07-10 | KRW 6.060,00 | +6,69 % | KRW 5.800,00 | KRW 6.130,00 | KRW 5.750,00 | 43,47K |
| 2026-07-09 | KRW 5.680,00 | +0,35 % | KRW 5.680,00 | KRW 5.860,00 | KRW 5.580,00 | 52,22K |
| 2026-07-08 | KRW 5.660,00 | -5,67 % | KRW 5.940,00 | KRW 6.090,00 | KRW 5.660,00 | 52,99K |
| 2026-07-07 | KRW 6.000,00 | -0,17 % | KRW 5.960,00 | KRW 6.050,00 | KRW 5.740,00 | 56,81K |
| 2026-07-06 | KRW 6.010,00 | +2,91 % | KRW 5.840,00 | KRW 6.110,00 | KRW 5.730,00 | 47,05K |
| 2026-07-03 | KRW 5.840,00 | +2,28 % | KRW 5.840,00 | KRW 5.850,00 | KRW 5.510,00 | 50,29K |
| 2026-07-02 | KRW 5.710,00 | -3,38 % | KRW 5.910,00 | KRW 5.980,00 | KRW 5.640,00 | 47,45K |
| 2026-07-01 | KRW 5.910,00 | +3,50 % | KRW 5.790,00 | KRW 6.040,00 | KRW 5.680,00 | 74,43K |
| 2026-06-30 | KRW 5.710,00 | -0,52 % | KRW 5.790,00 | KRW 5.790,00 | KRW 5.640,00 | 38,47K |
| 2026-06-29 | KRW 5.740,00 | +7,29 % | KRW 5.310,00 | KRW 5.760,00 | KRW 5.310,00 | 62,90K |
| 2026-06-26 | KRW 5.350,00 | -2,55 % | KRW 5.450,00 | KRW 5.520,00 | KRW 5.150,00 | 76,92K |
| 2026-06-25 | KRW 5.490,00 | -1,08 % | KRW 5.620,00 | KRW 5.700,00 | KRW 5.420,00 | 69,62K |
| 2026-06-24 | KRW 5.550,00 | -2,63 % | KRW 5.640,00 | KRW 5.740,00 | KRW 5.380,00 | 85,01K |
| 2026-06-23 | KRW 5.700,00 | -2,56 % | KRW 5.850,00 | KRW 5.990,00 | KRW 5.540,00 | 112,27K |
| 2026-06-22 | KRW 5.850,00 | -1,85 % | KRW 5.910,00 | KRW 6.110,00 | KRW 5.800,00 | 49,26K |
| 2026-06-19 | KRW 5.960,00 | -3,87 % | KRW 6.200,00 | KRW 6.290,00 | KRW 5.860,00 | 108,95K |
| 2026-06-18 | KRW 6.200,00 | -3,58 % | KRW 6.430,00 | KRW 6.580,00 | KRW 6.100,00 | 73,74K |
| 2026-06-17 | KRW 6.430,00 | 0,00 % | KRW 6.430,00 | KRW 6.630,00 | KRW 6.380,00 | 86,69K |
| 2026-06-16 | KRW 6.430,00 | +2,55 % | KRW 6.270,00 | KRW 6.560,00 | KRW 6.270,00 | 110,22K |
| 2026-06-15 | KRW 6.270,00 | +1,62 % | KRW 6.210,00 | KRW 6.360,00 | KRW 6.210,00 | 100,62K |
| 2026-06-12 | KRW 6.170,00 | +2,66 % | KRW 6.140,00 | KRW 6.420,00 | KRW 6.100,00 | 102,04K |
| 2026-06-11 | KRW 6.010,00 | +0,17 % | KRW 5.940,00 | KRW 6.120,00 | KRW 5.890,00 | 66,70K |
| 2026-06-10 | KRW 6.000,00 | +1,69 % | KRW 5.900,00 | KRW 6.050,00 | KRW 5.780,00 | 116,83K |
| 2026-06-09 | KRW 5.900,00 | +6,31 % | KRW 5.790,00 | KRW 6.060,00 | KRW 5.640,00 | 99,32K |
| 2026-06-08 | KRW 5.550,00 | -5,93 % | KRW 5.600,00 | KRW 5.900,00 | KRW 5.440,00 | 131,36K |
| 2026-06-05 | KRW 5.900,00 | 0,00 % | KRW 5.890,00 | KRW 5.950,00 | KRW 5.730,00 | 71,21K |
| 2026-06-04 | KRW 5.900,00 | +2,08 % | KRW 5.780,00 | KRW 6.050,00 | KRW 5.700,00 | 64,46K |
| 2026-06-02 | KRW 5.780,00 | -3,67 % | KRW 5.950,00 | KRW 5.980,00 | KRW 5.650,00 | 150,59K |
| 2026-06-01 | KRW 6.000,00 | -1,64 % | KRW 6.490,00 | KRW 6.740,00 | KRW 5.930,00 | 309,63K |
| 2026-05-29 | KRW 6.100,00 | -3,94 % | KRW 6.410,00 | KRW 6.470,00 | KRW 5.900,00 | 167,10K |
| 2026-05-28 | KRW 6.350,00 | -9,03 % | KRW 7.080,00 | KRW 7.080,00 | KRW 6.200,00 | 247,53K |
| 2026-05-27 | KRW 6.980,00 | -2,65 % | KRW 7.300,00 | KRW 7.310,00 | KRW 6.890,00 | 156,18K |
| 2026-05-26 | KRW 7.170,00 | +1,41 % | KRW 7.070,00 | KRW 7.290,00 | KRW 7.050,00 | 171,63K |
| 2026-05-22 | KRW 7.070,00 | +5,05 % | KRW 6.800,00 | KRW 7.090,00 | KRW 6.760,00 | 76,37K |
| 2026-05-21 | KRW 6.730,00 | +3,70 % | KRW 6.530,00 | KRW 6.880,00 | KRW 6.530,00 | 87,24K |