Eyesvision Corporation 031310
KRX · Südkorea · Elektronische Technologie
KRW 1.007,00+40,00 (+4,14 %)
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 1.007,00 | +4,14 % | KRW 965,00 | KRW 1.022,00 | KRW 965,00 | 166,46K |
| 2026-10-01 | KRW 967,00 | +2,22 % | KRW 946,00 | KRW 982,00 | KRW 936,00 | 40,83K |
| 2026-09-30 | KRW 946,00 | +0,32 % | KRW 951,00 | KRW 957,00 | KRW 936,00 | 54,39K |
| 2026-09-29 | KRW 943,00 | -1,87 % | KRW 977,00 | KRW 977,00 | KRW 934,00 | 29,40K |
| 2026-09-28 | KRW 961,00 | -0,52 % | KRW 964,00 | KRW 980,00 | KRW 956,00 | 29,39K |
| 2026-09-23 | KRW 966,00 | -3,11 % | KRW 990,00 | KRW 998,00 | KRW 935,00 | 54,85K |
| 2026-09-22 | KRW 997,00 | +0,10 % | KRW 997,00 | KRW 1.014,00 | KRW 978,00 | 39,76K |
| 2026-09-21 | KRW 996,00 | +0,20 % | KRW 1.017,00 | KRW 1.017,00 | KRW 980,00 | 33,15K |
| 2026-09-18 | KRW 994,00 | -0,30 % | KRW 1.007,00 | KRW 1.009,00 | KRW 985,00 | 29,27K |
| 2026-09-17 | KRW 997,00 | +0,20 % | KRW 996,00 | KRW 1.001,00 | KRW 990,00 | 27,34K |
| 2026-09-16 | KRW 995,00 | -0,40 % | KRW 1.011,00 | KRW 1.011,00 | KRW 990,00 | 39,10K |
| 2026-09-15 | KRW 999,00 | -0,10 % | KRW 1.011,00 | KRW 1.011,00 | KRW 990,00 | 33,44K |
| 2026-09-14 | KRW 1.000,00 | +0,50 % | KRW 995,00 | KRW 1.016,00 | KRW 991,00 | 38,44K |
| 2026-09-11 | KRW 995,00 | -0,40 % | KRW 1.017,00 | KRW 1.017,00 | KRW 991,00 | 45,50K |
| 2026-09-10 | KRW 999,00 | -0,10 % | KRW 1.000,00 | KRW 1.010,00 | KRW 978,00 | 58,59K |
| 2026-09-09 | KRW 1.000,00 | +1,32 % | KRW 988,00 | KRW 1.033,00 | KRW 987,00 | 68,94K |
| 2026-09-08 | KRW 987,00 | -1,40 % | KRW 1.001,00 | KRW 1.017,00 | KRW 982,00 | 43,18K |
| 2026-09-07 | KRW 1.001,00 | -1,67 % | KRW 1.029,00 | KRW 1.029,00 | KRW 995,00 | 51,28K |
| 2026-09-04 | KRW 1.018,00 | +0,49 % | KRW 1.013,00 | KRW 1.039,00 | KRW 1.010,00 | 35,58K |
| 2026-09-03 | KRW 1.013,00 | +0,40 % | KRW 999,00 | KRW 1.029,00 | KRW 990,00 | 62,37K |
| 2026-09-02 | KRW 1.009,00 | +3,91 % | KRW 969,00 | KRW 1.040,00 | KRW 956,00 | 133,39K |
| 2026-09-01 | KRW 971,00 | +2,21 % | KRW 949,00 | KRW 983,00 | KRW 949,00 | 43,76K |
| 2026-08-31 | KRW 950,00 | -0,52 % | KRW 955,00 | KRW 955,00 | KRW 937,00 | 22,35K |
| 2026-08-28 | KRW 955,00 | +0,53 % | KRW 955,00 | KRW 956,00 | KRW 947,00 | 24,43K |
| 2026-08-27 | KRW 950,00 | +1,06 % | KRW 942,00 | KRW 955,00 | KRW 941,00 | 28,08K |
| 2026-08-26 | KRW 940,00 | -0,32 % | KRW 947,00 | KRW 953,00 | KRW 935,00 | 27,05K |
| 2026-08-25 | KRW 943,00 | -0,11 % | KRW 950,00 | KRW 950,00 | KRW 922,00 | 35,20K |
| 2026-08-24 | KRW 944,00 | -0,42 % | KRW 948,00 | KRW 956,00 | KRW 936,00 | 21,67K |
| 2026-08-21 | KRW 948,00 | -3,46 % | KRW 981,00 | KRW 981,00 | KRW 914,00 | 80,85K |
| 2026-08-20 | KRW 982,00 | -0,20 % | KRW 985,00 | KRW 995,00 | KRW 969,00 | 54,38K |
| 2026-08-19 | KRW 984,00 | -1,70 % | KRW 990,00 | KRW 996,00 | KRW 975,00 | 52,61K |
| 2026-08-18 | KRW 1.001,00 | -1,57 % | KRW 1.014,00 | KRW 1.017,00 | KRW 991,00 | 90,89K |
| 2026-08-14 | KRW 1.017,00 | -0,20 % | KRW 1.050,00 | KRW 1.058,00 | KRW 1.009,00 | 120,09K |
| 2026-08-13 | KRW 1.019,00 | -1,07 % | KRW 1.032,00 | KRW 1.034,00 | KRW 1.011,00 | 66,68K |
| 2026-08-12 | KRW 1.030,00 | +2,28 % | KRW 1.009,00 | KRW 1.030,00 | KRW 1.002,00 | 37,32K |
| 2026-08-11 | KRW 1.007,00 | +0,30 % | KRW 998,00 | KRW 1.016,00 | KRW 990,00 | 68,16K |
| 2026-08-10 | KRW 1.004,00 | +2,45 % | KRW 972,00 | KRW 1.011,00 | KRW 972,00 | 64,28K |
| 2026-08-07 | KRW 980,00 | -0,61 % | KRW 997,00 | KRW 1.007,00 | KRW 959,00 | 52,33K |
| 2026-08-06 | KRW 986,00 | -3,33 % | KRW 1.020,00 | KRW 1.020,00 | KRW 978,00 | 52,81K |
| 2026-08-05 | KRW 1.020,00 | +0,10 % | KRW 1.019,00 | KRW 1.049,00 | KRW 1.005,00 | 88,44K |
| 2026-08-04 | KRW 1.019,00 | +1,90 % | KRW 989,00 | KRW 1.020,00 | KRW 966,00 | 98,84K |
| 2026-08-03 | KRW 1.000,00 | +10,62 % | KRW 900,00 | KRW 1.030,00 | KRW 884,00 | 249,77K |
| 2026-07-31 | KRW 904,00 | +8,00 % | KRW 849,00 | KRW 905,00 | KRW 835,00 | 151,08K |
| 2026-07-30 | KRW 837,00 | +0,48 % | KRW 814,00 | KRW 858,00 | KRW 814,00 | 115,82K |
| 2026-07-29 | KRW 833,00 | -6,30 % | KRW 889,00 | KRW 893,00 | KRW 810,00 | 178,54K |
| 2026-07-28 | KRW 889,00 | -3,89 % | KRW 907,00 | KRW 927,00 | KRW 878,00 | 77,47K |
| 2026-07-27 | KRW 925,00 | +1,20 % | KRW 913,00 | KRW 936,00 | KRW 913,00 | 62,52K |
| 2026-07-24 | KRW 914,00 | -0,54 % | KRW 913,00 | KRW 930,00 | KRW 903,00 | 64,72K |
| 2026-07-23 | KRW 919,00 | +3,37 % | KRW 882,00 | KRW 919,00 | KRW 882,00 | 112,18K |
| 2026-07-22 | KRW 889,00 | -0,56 % | KRW 894,00 | KRW 907,00 | KRW 870,00 | 85,70K |
| 2026-07-21 | KRW 894,00 | -0,56 % | KRW 900,00 | KRW 900,00 | KRW 875,00 | 61,23K |
| 2026-07-20 | KRW 899,00 | -4,06 % | KRW 927,00 | KRW 934,00 | KRW 872,00 | 137,67K |
| 2026-07-16 | KRW 937,00 | -0,53 % | KRW 943,00 | KRW 949,00 | KRW 914,00 | 66,75K |
| 2026-07-15 | KRW 942,00 | +2,95 % | KRW 915,00 | KRW 955,00 | KRW 915,00 | 76,30K |
| 2026-07-14 | KRW 915,00 | +0,88 % | KRW 890,00 | KRW 915,00 | KRW 874,00 | 85,34K |
| 2026-07-13 | KRW 907,00 | -3,82 % | KRW 936,00 | KRW 977,00 | KRW 900,00 | 117,60K |
| 2026-07-10 | KRW 943,00 | +6,19 % | KRW 887,00 | KRW 964,00 | KRW 887,00 | 115,72K |
| 2026-07-09 | KRW 888,00 | +0,79 % | KRW 880,00 | KRW 909,00 | KRW 868,00 | 67,93K |
| 2026-07-08 | KRW 881,00 | -4,34 % | KRW 918,00 | KRW 920,00 | KRW 870,00 | 103,62K |
| 2026-07-07 | KRW 921,00 | -2,02 % | KRW 941,00 | KRW 949,00 | KRW 903,00 | 75,94K |
| 2026-07-06 | KRW 940,00 | -0,95 % | KRW 955,00 | KRW 956,00 | KRW 917,00 | 86,30K |
| 2026-07-03 | KRW 949,00 | +0,32 % | KRW 946,00 | KRW 949,00 | KRW 913,00 | 69,22K |
| 2026-07-02 | KRW 946,00 | -5,02 % | KRW 973,00 | KRW 977,00 | KRW 924,00 | 144,34K |
| 2026-07-01 | KRW 996,00 | -0,99 % | KRW 1.003,00 | KRW 1.036,00 | KRW 976,00 | 193,23K |
| 2026-06-30 | KRW 1.006,00 | -0,20 % | KRW 1.006,00 | KRW 1.018,00 | KRW 965,00 | 233,29K |
| 2026-06-29 | KRW 1.008,00 | +16,94 % | KRW 853,00 | KRW 1.012,00 | KRW 847,00 | 406,66K |
| 2026-06-26 | KRW 862,00 | -5,69 % | KRW 910,00 | KRW 910,00 | KRW 860,00 | 270,81K |
| 2026-06-25 | KRW 914,00 | -4,19 % | KRW 941,00 | KRW 965,00 | KRW 896,00 | 401,15K |
| 2026-06-24 | KRW 954,00 | +0,95 % | KRW 945,00 | KRW 977,00 | KRW 916,00 | 228,45K |
| 2026-06-23 | KRW 945,00 | -4,55 % | KRW 982,00 | KRW 1.007,00 | KRW 921,00 | 304,22K |
| 2026-06-22 | KRW 990,00 | -0,40 % | KRW 990,00 | KRW 1.011,00 | KRW 950,00 | 299,96K |
| 2026-06-19 | KRW 994,00 | -3,21 % | KRW 1.027,00 | KRW 1.032,00 | KRW 966,00 | 319,14K |
| 2026-06-18 | KRW 1.027,00 | -5,78 % | KRW 1.090,00 | KRW 1.090,00 | KRW 1.027,00 | 326,98K |
| 2026-06-17 | KRW 1.090,00 | +0,55 % | KRW 1.084,00 | KRW 1.095,00 | KRW 1.060,00 | 84,52K |
| 2026-06-16 | KRW 1.084,00 | -1,90 % | KRW 1.115,00 | KRW 1.120,00 | KRW 1.075,00 | 156,51K |
| 2026-06-15 | KRW 1.105,00 | -0,90 % | KRW 1.120,00 | KRW 1.157,00 | KRW 1.100,00 | 146,08K |
| 2026-06-12 | KRW 1.115,00 | +3,24 % | KRW 1.098,00 | KRW 1.138,00 | KRW 1.098,00 | 163,83K |
| 2026-06-11 | KRW 1.080,00 | +0,84 % | KRW 1.069,00 | KRW 1.087,00 | KRW 1.040,00 | 97,15K |
| 2026-06-10 | KRW 1.071,00 | -0,74 % | KRW 1.079,00 | KRW 1.086,00 | KRW 1.042,00 | 100 |
| 2026-06-09 | KRW 1.079,00 | +4,55 % | KRW 1.036,00 | KRW 1.095,00 | KRW 1.036,00 | 175,13K |
| 2026-06-08 | KRW 1.032,00 | -9,23 % | KRW 1.087,00 | KRW 1.093,00 | KRW 1.020,00 | 403,09K |
| 2026-06-05 | KRW 1.137,00 | -3,64 % | KRW 1.180,00 | KRW 1.200,00 | KRW 1.134,00 | 217,91K |
| 2026-06-04 | KRW 1.180,00 | -1,50 % | KRW 1.160,00 | KRW 1.218,00 | KRW 1.160,00 | 168,79K |
| 2026-06-02 | KRW 1.198,00 | +0,08 % | KRW 1.197,00 | KRW 1.206,00 | KRW 1.141,00 | 370,38K |
| 2026-06-01 | KRW 1.197,00 | -12,50 % | KRW 1.368,00 | KRW 1.439,00 | KRW 1.188,00 | 882,73K |
| 2026-05-29 | KRW 1.368,00 | -3,93 % | KRW 1.425,00 | KRW 1.446,00 | KRW 1.353,00 | 363,58K |
| 2026-05-28 | KRW 1.424,00 | -7,83 % | KRW 1.535,00 | KRW 1.535,00 | KRW 1.390,00 | 725,03K |
| 2026-05-27 | KRW 1.545,00 | -7,76 % | KRW 1.658,00 | KRW 1.659,00 | KRW 1.514,00 | 836,02K |
| 2026-05-26 | KRW 1.675,00 | +3,20 % | KRW 1.626,00 | KRW 1.715,00 | KRW 1.570,00 | 1,01M |
| 2026-05-22 | KRW 1.623,00 | +7,41 % | KRW 1.511,00 | KRW 1.626,00 | KRW 1.511,00 | 455,97K |