ITCENCTS 031820
KRX · Südkorea · Technologiedienstleistungen
KRW 5.720,00+40,00 (+0,70 %)
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 5.720,00 | +0,70 % | KRW 5.670,00 | KRW 5.730,00 | KRW 5.650,00 | 7,39K |
| 2026-10-01 | KRW 5.680,00 | +0,89 % | KRW 5.650,00 | KRW 5.700,00 | KRW 5.600,00 | 9,66K |
| 2026-09-30 | KRW 5.630,00 | -0,35 % | KRW 5.680,00 | KRW 5.720,00 | KRW 5.600,00 | 11,19K |
| 2026-09-29 | KRW 5.650,00 | -1,74 % | KRW 5.750,00 | KRW 5.750,00 | KRW 5.570,00 | 22,25K |
| 2026-09-28 | KRW 5.750,00 | +1,77 % | KRW 5.650,00 | KRW 5.760,00 | KRW 5.600,00 | 16,44K |
| 2026-09-23 | KRW 5.650,00 | -1,05 % | KRW 5.710,00 | KRW 5.790,00 | KRW 5.580,00 | 47,99K |
| 2026-09-22 | KRW 5.710,00 | +0,53 % | KRW 5.700,00 | KRW 5.770,00 | KRW 5.510,00 | 25,14K |
| 2026-09-21 | KRW 5.680,00 | -0,35 % | KRW 5.730,00 | KRW 5.740,00 | KRW 5.650,00 | 16,52K |
| 2026-09-18 | KRW 5.700,00 | -0,52 % | KRW 5.740,00 | KRW 5.840,00 | KRW 5.510,00 | 28,33K |
| 2026-09-17 | KRW 5.730,00 | -0,35 % | KRW 5.910,00 | KRW 5.950,00 | KRW 5.690,00 | 35,23K |
| 2026-09-16 | KRW 5.750,00 | -0,17 % | KRW 5.950,00 | KRW 6.090,00 | KRW 5.750,00 | 56,81K |
| 2026-09-15 | KRW 5.760,00 | +0,35 % | KRW 5.750,00 | KRW 6.560,00 | KRW 5.680,00 | 171,21K |
| 2026-09-14 | KRW 5.740,00 | +0,70 % | KRW 5.700,00 | KRW 5.760,00 | KRW 5.610,00 | 14,94K |
| 2026-09-11 | KRW 5.700,00 | +1,97 % | KRW 5.610,00 | KRW 5.750,00 | KRW 5.570,00 | 14,14K |
| 2026-09-10 | KRW 5.590,00 | -0,71 % | KRW 5.650,00 | KRW 5.670,00 | KRW 5.550,00 | 11,27K |
| 2026-09-09 | KRW 5.630,00 | +0,90 % | KRW 5.580,00 | KRW 5.660,00 | KRW 5.540,00 | 12,25K |
| 2026-09-08 | KRW 5.580,00 | -2,79 % | KRW 5.790,00 | KRW 5.790,00 | KRW 5.560,00 | 36,03K |
| 2026-09-07 | KRW 5.740,00 | -1,03 % | KRW 5.840,00 | KRW 5.840,00 | KRW 5.720,00 | 8,66K |
| 2026-09-04 | KRW 5.800,00 | +1,40 % | KRW 5.750,00 | KRW 5.920,00 | KRW 5.750,00 | 9,28K |
| 2026-09-03 | KRW 5.720,00 | -2,05 % | KRW 5.840,00 | KRW 5.850,00 | KRW 5.610,00 | 36,51K |
| 2026-09-02 | KRW 5.840,00 | -1,35 % | KRW 5.880,00 | KRW 6.000,00 | KRW 5.800,00 | 15,99K |
| 2026-09-01 | KRW 5.920,00 | 0,00 % | KRW 5.920,00 | KRW 5.970,00 | KRW 5.800,00 | 55,86K |
| 2026-08-31 | KRW 5.920,00 | -2,79 % | KRW 6.120,00 | KRW 6.120,00 | KRW 5.800,00 | 32,65K |
| 2026-08-28 | KRW 6.090,00 | -0,98 % | KRW 6.150,00 | KRW 6.160,00 | KRW 6.070,00 | 11,31K |
| 2026-08-27 | KRW 6.150,00 | -1,91 % | KRW 6.220,00 | KRW 6.270,00 | KRW 6.070,00 | 19,02K |
| 2026-08-26 | KRW 6.270,00 | -1,10 % | KRW 6.290,00 | KRW 6.320,00 | KRW 5.960,00 | 42,06K |
| 2026-08-25 | KRW 6.340,00 | +2,26 % | KRW 6.160,00 | KRW 6.340,00 | KRW 6.150,00 | 18,61K |
| 2026-08-24 | KRW 6.200,00 | +1,64 % | KRW 6.100,00 | KRW 6.430,00 | KRW 6.080,00 | 47,73K |
| 2026-08-21 | KRW 6.100,00 | -0,81 % | KRW 6.160,00 | KRW 6.160,00 | KRW 5.860,00 | 18,09K |
| 2026-08-20 | KRW 6.150,00 | +6,59 % | KRW 5.770,00 | KRW 6.340,00 | KRW 5.770,00 | 79,38K |
| 2026-08-19 | KRW 5.770,00 | -2,20 % | KRW 5.890,00 | KRW 5.890,00 | KRW 5.710,00 | 14,43K |
| 2026-08-18 | KRW 5.900,00 | -3,12 % | KRW 6.090,00 | KRW 6.200,00 | KRW 5.870,00 | 34,34K |
| 2026-08-14 | KRW 6.090,00 | +3,05 % | KRW 5.900,00 | KRW 6.090,00 | KRW 5.820,00 | 40,39K |
| 2026-08-13 | KRW 5.910,00 | -1,34 % | KRW 5.930,00 | KRW 6.040,00 | KRW 5.850,00 | 29,80K |
| 2026-08-12 | KRW 5.990,00 | -0,17 % | KRW 5.950,00 | KRW 5.990,00 | KRW 5.870,00 | 11,12K |
| 2026-08-11 | KRW 6.000,00 | +2,74 % | KRW 5.920,00 | KRW 6.190,00 | KRW 5.860,00 | 39,84K |
| 2026-08-10 | KRW 5.840,00 | +4,29 % | KRW 5.620,00 | KRW 5.900,00 | KRW 5.590,00 | 27,65K |
| 2026-08-07 | KRW 5.600,00 | -1,93 % | KRW 5.720,00 | KRW 5.740,00 | KRW 5.550,00 | 12,61K |
| 2026-08-06 | KRW 5.710,00 | -0,35 % | KRW 5.900,00 | KRW 5.920,00 | KRW 5.620,00 | 20,42K |
| 2026-08-05 | KRW 5.730,00 | -0,17 % | KRW 5.720,00 | KRW 5.780,00 | KRW 5.630,00 | 21,53K |
| 2026-08-04 | KRW 5.740,00 | +2,14 % | KRW 5.740,00 | KRW 5.740,00 | KRW 5.630,00 | 16,28K |
| 2026-08-03 | KRW 5.620,00 | +2,74 % | KRW 5.480,00 | KRW 5.740,00 | KRW 5.470,00 | 29,48K |
| 2026-07-31 | KRW 5.470,00 | +8,32 % | KRW 5.060,00 | KRW 5.540,00 | KRW 5.060,00 | 48,63K |
| 2026-07-30 | KRW 5.050,00 | +3,59 % | KRW 4.840,00 | KRW 5.130,00 | KRW 4.700,00 | 33,07K |
| 2026-07-29 | KRW 4.875,00 | -6,61 % | KRW 5.220,00 | KRW 5.270,00 | KRW 4.715,00 | 58,64K |
| 2026-07-28 | KRW 5.220,00 | -5,43 % | KRW 5.520,00 | KRW 5.520,00 | KRW 5.150,00 | 27,63K |
| 2026-07-27 | KRW 5.520,00 | +0,18 % | KRW 5.510,00 | KRW 5.760,00 | KRW 5.500,00 | 15,83K |
| 2026-07-24 | KRW 5.510,00 | -3,33 % | KRW 5.720,00 | KRW 5.720,00 | KRW 5.420,00 | 37,64K |
| 2026-07-23 | KRW 5.700,00 | +12,87 % | KRW 5.050,00 | KRW 5.720,00 | KRW 5.050,00 | 77,86K |
| 2026-07-22 | KRW 5.050,00 | 0,00 % | KRW 5.120,00 | KRW 5.300,00 | KRW 5.040,00 | 37,64K |
| 2026-07-21 | KRW 5.050,00 | +1,92 % | KRW 4.955,00 | KRW 5.100,00 | KRW 4.750,00 | 36,90K |
| 2026-07-20 | KRW 4.955,00 | -2,27 % | KRW 5.000,00 | KRW 5.080,00 | KRW 4.910,00 | 20,32K |
| 2026-07-16 | KRW 5.070,00 | 0,00 % | KRW 5.070,00 | KRW 5.110,00 | KRW 4.975,00 | 18,28K |
| 2026-07-15 | KRW 5.070,00 | +1,50 % | KRW 4.955,00 | KRW 5.180,00 | KRW 4.955,00 | 20,43K |
| 2026-07-14 | KRW 4.995,00 | +2,04 % | KRW 4.850,00 | KRW 5.000,00 | KRW 4.800,00 | 22,43K |
| 2026-07-13 | KRW 4.895,00 | -4,21 % | KRW 5.290,00 | KRW 5.290,00 | KRW 4.880,00 | 29,77K |
| 2026-07-10 | KRW 5.110,00 | +4,29 % | KRW 4.900,00 | KRW 5.220,00 | KRW 4.900,00 | 26,99K |
| 2026-07-09 | KRW 4.900,00 | +1,34 % | KRW 4.800,00 | KRW 5.090,00 | KRW 4.800,00 | 29,22K |
| 2026-07-08 | KRW 4.835,00 | -5,38 % | KRW 5.110,00 | KRW 5.110,00 | KRW 4.810,00 | 44,97K |
| 2026-07-07 | KRW 5.110,00 | -0,78 % | KRW 5.300,00 | KRW 5.300,00 | KRW 4.980,00 | 22,33K |
| 2026-07-06 | KRW 5.150,00 | -1,90 % | KRW 5.250,00 | KRW 5.270,00 | KRW 5.080,00 | 13,90K |
| 2026-07-03 | KRW 5.250,00 | +1,94 % | KRW 5.150,00 | KRW 5.250,00 | KRW 5.030,00 | 27,37K |
| 2026-07-02 | KRW 5.150,00 | -1,72 % | KRW 5.150,00 | KRW 5.290,00 | KRW 5.070,00 | 36,15K |
| 2026-07-01 | KRW 5.240,00 | +3,56 % | KRW 5.060,00 | KRW 5.340,00 | KRW 5.060,00 | 32,65K |
| 2026-06-30 | KRW 5.060,00 | -0,59 % | KRW 5.090,00 | KRW 5.200,00 | KRW 5.000,00 | 24,39K |
| 2026-06-29 | KRW 5.090,00 | +10,41 % | KRW 4.595,00 | KRW 5.390,00 | KRW 4.570,00 | 53,00K |
| 2026-06-26 | KRW 4.610,00 | -4,36 % | KRW 4.820,00 | KRW 4.820,00 | KRW 4.575,00 | 75,26K |
| 2026-06-25 | KRW 4.820,00 | -0,10 % | KRW 4.875,00 | KRW 5.110,00 | KRW 4.785,00 | 38,11K |
| 2026-06-24 | KRW 4.825,00 | -2,53 % | KRW 4.910,00 | KRW 5.040,00 | KRW 4.610,00 | 53,42K |
| 2026-06-23 | KRW 4.950,00 | -6,25 % | KRW 5.150,00 | KRW 5.350,00 | KRW 4.935,00 | 97,33K |
| 2026-06-22 | KRW 5.280,00 | -4,35 % | KRW 5.340,00 | KRW 5.490,00 | KRW 5.240,00 | 49,72K |
| 2026-06-19 | KRW 5.520,00 | -3,83 % | KRW 5.690,00 | KRW 5.770,00 | KRW 5.330,00 | 157,42K |
| 2026-06-18 | KRW 5.740,00 | -3,37 % | KRW 6.040,00 | KRW 6.040,00 | KRW 5.730,00 | 27,45K |
| 2026-06-17 | KRW 5.940,00 | -1,00 % | KRW 6.000,00 | KRW 6.100,00 | KRW 5.820,00 | 29,19K |
| 2026-06-16 | KRW 6.000,00 | -0,99 % | KRW 6.060,00 | KRW 6.170,00 | KRW 5.830,00 | 66,01K |
| 2026-06-15 | KRW 6.060,00 | -0,82 % | KRW 6.110,00 | KRW 6.250,00 | KRW 5.970,00 | 49,49K |
| 2026-06-12 | KRW 6.110,00 | +2,69 % | KRW 6.000,00 | KRW 6.210,00 | KRW 5.960,00 | 31,78K |
| 2026-06-11 | KRW 5.950,00 | +2,59 % | KRW 5.790,00 | KRW 5.980,00 | KRW 5.690,00 | 32,21K |
| 2026-06-10 | KRW 5.800,00 | -2,19 % | KRW 5.790,00 | KRW 5.870,00 | KRW 5.660,00 | 42,48K |
| 2026-06-09 | KRW 5.930,00 | +2,95 % | KRW 5.770,00 | KRW 6.200,00 | KRW 5.770,00 | 49,10K |
| 2026-06-08 | KRW 5.760,00 | -6,34 % | KRW 5.990,00 | KRW 5.990,00 | KRW 5.700,00 | 52,35K |
| 2026-06-05 | KRW 6.150,00 | -1,13 % | KRW 6.270,00 | KRW 6.270,00 | KRW 5.900,00 | 27,48K |
| 2026-06-04 | KRW 6.220,00 | -0,32 % | KRW 6.240,00 | KRW 6.460,00 | KRW 6.210,00 | 39,21K |
| 2026-06-02 | KRW 6.240,00 | -4,88 % | KRW 6.510,00 | KRW 6.520,00 | KRW 6.210,00 | 70,59K |
| 2026-06-01 | KRW 6.560,00 | -2,81 % | KRW 6.790,00 | KRW 6.820,00 | KRW 6.440,00 | 93,49K |
| 2026-05-29 | KRW 6.750,00 | -3,02 % | KRW 6.960,00 | KRW 7.140,00 | KRW 6.720,00 | 68,36K |
| 2026-05-28 | KRW 6.960,00 | -2,11 % | KRW 7.130,00 | KRW 7.250,00 | KRW 6.430,00 | 96,97K |
| 2026-05-27 | KRW 7.110,00 | -6,45 % | KRW 7.600,00 | KRW 7.600,00 | KRW 7.040,00 | 125,59K |
| 2026-05-26 | KRW 7.600,00 | -2,69 % | KRW 7.810,00 | KRW 8.230,00 | KRW 7.560,00 | 80,98K |
| 2026-05-22 | KRW 7.810,00 | +5,26 % | KRW 7.550,00 | KRW 8.120,00 | KRW 7.540,00 | 65,41K |