TJ Media Co., Ltd. 032540
KRX · Südkorea · Langlebige Konsumgüter
KRW 3.770,00-20,00 (-0,53 %)
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 3.770,00 | -0,53 % | KRW 3.745,00 | KRW 3.795,00 | KRW 3.745,00 | 3,29K |
| 2026-09-30 | KRW 3.790,00 | 0,00 % | KRW 3.705,00 | KRW 3.800,00 | KRW 3.705,00 | 2,74K |
| 2026-09-29 | KRW 3.790,00 | 0,00 % | KRW 3.790,00 | KRW 3.800,00 | KRW 3.750,00 | 7,09K |
| 2026-09-28 | KRW 3.790,00 | -0,26 % | KRW 3.795,00 | KRW 3.825,00 | KRW 3.710,00 | 4,47K |
| 2026-09-23 | KRW 3.800,00 | +0,40 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.760,00 | 1,05K |
| 2026-09-22 | KRW 3.785,00 | +0,13 % | KRW 3.835,00 | KRW 3.835,00 | KRW 3.610,00 | 4,36K |
| 2026-09-21 | KRW 3.780,00 | -0,40 % | KRW 3.795,00 | KRW 3.795,00 | KRW 3.700,00 | 2,51K |
| 2026-09-18 | KRW 3.795,00 | +0,13 % | KRW 3.805,00 | KRW 3.805,00 | KRW 3.740,00 | 2,30K |
| 2026-09-17 | KRW 3.790,00 | +0,13 % | KRW 3.790,00 | KRW 3.790,00 | KRW 3.650,00 | 4,65K |
| 2026-09-16 | KRW 3.785,00 | +0,26 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.705,00 | 6,32K |
| 2026-09-15 | KRW 3.775,00 | -1,31 % | KRW 3.830,00 | KRW 3.830,00 | KRW 3.710,00 | 6,58K |
| 2026-09-14 | KRW 3.825,00 | 0,00 % | KRW 3.825,00 | KRW 3.835,00 | KRW 3.785,00 | 22,70K |
| 2026-09-11 | KRW 3.825,00 | +0,39 % | KRW 3.780,00 | KRW 3.835,00 | KRW 3.630,00 | 30,20K |
| 2026-09-10 | KRW 3.810,00 | +1,87 % | KRW 3.710,00 | KRW 3.830,00 | KRW 3.675,00 | 21,71K |
| 2026-09-09 | KRW 3.740,00 | +2,33 % | KRW 3.685,00 | KRW 3.740,00 | KRW 3.660,00 | 12,46K |
| 2026-09-08 | KRW 3.655,00 | +0,14 % | KRW 3.625,00 | KRW 3.715,00 | KRW 3.595,00 | 21,96K |
| 2026-09-07 | KRW 3.650,00 | +1,53 % | KRW 3.600,00 | KRW 3.690,00 | KRW 3.510,00 | 16,70K |
| 2026-09-04 | KRW 3.595,00 | +3,01 % | KRW 3.485,00 | KRW 3.620,00 | KRW 3.410,00 | 10,99K |
| 2026-09-03 | KRW 3.490,00 | +6,08 % | KRW 3.280,00 | KRW 3.490,00 | KRW 3.250,00 | 19,59K |
| 2026-09-02 | KRW 3.290,00 | +5,79 % | KRW 3.040,00 | KRW 3.430,00 | KRW 3.040,00 | 47,83K |
| 2026-09-01 | KRW 3.110,00 | -0,64 % | KRW 3.120,00 | KRW 3.120,00 | KRW 3.080,00 | 885 |
| 2026-08-31 | KRW 3.130,00 | +0,16 % | KRW 3.070,00 | KRW 3.130,00 | KRW 3.065,00 | 3,05K |
| 2026-08-28 | KRW 3.125,00 | +1,13 % | KRW 3.090,00 | KRW 3.130,00 | KRW 3.060,00 | 2,55K |
| 2026-08-27 | KRW 3.090,00 | 0,00 % | KRW 3.080,00 | KRW 3.100,00 | KRW 3.065,00 | 2,39K |
| 2026-08-26 | KRW 3.090,00 | +0,16 % | KRW 3.075,00 | KRW 3.090,00 | KRW 3.075,00 | 3,20K |
| 2026-08-25 | KRW 3.085,00 | -0,32 % | KRW 3.040,00 | KRW 3.085,00 | KRW 3.015,00 | 2,33K |
| 2026-08-24 | KRW 3.095,00 | +0,16 % | KRW 3.095,00 | KRW 3.115,00 | KRW 3.000,00 | 9,86K |
| 2026-08-21 | KRW 3.090,00 | -0,16 % | KRW 3.070,00 | KRW 3.090,00 | KRW 3.050,00 | 2,49K |
| 2026-08-20 | KRW 3.095,00 | 0,00 % | KRW 3.095,00 | KRW 3.100,00 | KRW 3.070,00 | 880 |
| 2026-08-19 | KRW 3.095,00 | -1,12 % | KRW 3.100,00 | KRW 3.100,00 | KRW 3.055,00 | 1,08K |
| 2026-08-18 | KRW 3.130,00 | -0,16 % | KRW 3.135,00 | KRW 3.135,00 | KRW 3.050,00 | 5,15K |
| 2026-08-14 | KRW 3.135,00 | +2,28 % | KRW 3.065,00 | KRW 3.135,00 | KRW 3.000,00 | 14,10K |
| 2026-08-13 | KRW 3.065,00 | 0,00 % | KRW 3.065,00 | KRW 3.090,00 | KRW 3.040,00 | 1,82K |
| 2026-08-12 | KRW 3.065,00 | +0,33 % | KRW 3.060,00 | KRW 3.085,00 | KRW 3.045,00 | 1,68K |
| 2026-08-11 | KRW 3.055,00 | -1,93 % | KRW 3.110,00 | KRW 3.115,00 | KRW 3.045,00 | 8,49K |
| 2026-08-10 | KRW 3.115,00 | -0,32 % | KRW 3.125,00 | KRW 3.140,00 | KRW 3.055,00 | 6,76K |
| 2026-08-07 | KRW 3.125,00 | 0,00 % | KRW 3.125,00 | KRW 3.140,00 | KRW 3.055,00 | 2,12K |
| 2026-08-06 | KRW 3.125,00 | -0,32 % | KRW 3.135,00 | KRW 3.140,00 | KRW 3.080,00 | 6,08K |
| 2026-08-05 | KRW 3.135,00 | +0,32 % | KRW 3.195,00 | KRW 3.195,00 | KRW 3.085,00 | 495 |
| 2026-08-04 | KRW 3.125,00 | -1,26 % | KRW 3.170,00 | KRW 3.170,00 | KRW 3.075,00 | 2,40K |
| 2026-08-03 | KRW 3.165,00 | +1,44 % | KRW 3.105,00 | KRW 3.165,00 | KRW 3.060,00 | 949 |
| 2026-07-31 | KRW 3.120,00 | +0,16 % | KRW 3.090,00 | KRW 3.135,00 | KRW 3.055,00 | 4,48K |
| 2026-07-30 | KRW 3.115,00 | -3,86 % | KRW 3.240,00 | KRW 3.250,00 | KRW 3.050,00 | 14,68K |
| 2026-07-29 | KRW 3.240,00 | -4,57 % | KRW 3.395,00 | KRW 3.400,00 | KRW 3.110,00 | 6,26K |
| 2026-07-28 | KRW 3.395,00 | -1,74 % | KRW 3.405,00 | KRW 3.445,00 | KRW 3.355,00 | 1,39K |
| 2026-07-27 | KRW 3.455,00 | -0,43 % | KRW 3.470,00 | KRW 3.470,00 | KRW 3.405,00 | 644 |
| 2026-07-24 | KRW 3.470,00 | -0,14 % | KRW 3.475,00 | KRW 3.475,00 | KRW 3.355,00 | 1,03K |
| 2026-07-23 | KRW 3.475,00 | +1,91 % | KRW 3.370,00 | KRW 3.475,00 | KRW 3.315,00 | 5,15K |
| 2026-07-22 | KRW 3.410,00 | +3,49 % | KRW 3.285,00 | KRW 3.420,00 | KRW 3.285,00 | 5,88K |
| 2026-07-21 | KRW 3.295,00 | +1,07 % | KRW 3.250,00 | KRW 3.310,00 | KRW 3.225,00 | 2,36K |
| 2026-07-20 | KRW 3.260,00 | -0,61 % | KRW 3.270,00 | KRW 3.300,00 | KRW 3.190,00 | 4,59K |
| 2026-07-16 | KRW 3.280,00 | +0,15 % | KRW 3.275,00 | KRW 3.290,00 | KRW 3.205,00 | 3,13K |
| 2026-07-15 | KRW 3.275,00 | +1,71 % | KRW 3.250,00 | KRW 3.275,00 | KRW 3.200,00 | 2,53K |
| 2026-07-14 | KRW 3.220,00 | -0,46 % | KRW 3.235,00 | KRW 3.250,00 | KRW 3.155,00 | 6,92K |
| 2026-07-13 | KRW 3.235,00 | -2,56 % | KRW 3.240,00 | KRW 3.335,00 | KRW 3.210,00 | 4,68K |
| 2026-07-10 | KRW 3.320,00 | +0,45 % | KRW 3.305,00 | KRW 3.340,00 | KRW 3.250,00 | 1,64K |
| 2026-07-09 | KRW 3.305,00 | +0,76 % | KRW 3.280,00 | KRW 3.310,00 | KRW 3.250,00 | 2,57K |
| 2026-07-08 | KRW 3.280,00 | 0,00 % | KRW 3.395,00 | KRW 3.395,00 | KRW 3.200,00 | 15,51K |
| 2026-07-07 | KRW 3.280,00 | -0,15 % | KRW 3.285,00 | KRW 3.350,00 | KRW 3.270,00 | 5,60K |
| 2026-07-06 | KRW 3.285,00 | -1,35 % | KRW 3.505,00 | KRW 3.505,00 | KRW 3.235,00 | 4,16K |
| 2026-07-03 | KRW 3.330,00 | +0,91 % | KRW 3.355,00 | KRW 3.550,00 | KRW 3.285,00 | 5,10K |
| 2026-07-02 | KRW 3.300,00 | +0,15 % | KRW 3.295,00 | KRW 3.355,00 | KRW 3.200,00 | 3,02K |
| 2026-07-01 | KRW 3.295,00 | +0,46 % | KRW 3.295,00 | KRW 3.295,00 | KRW 3.250,00 | 2,28K |
| 2026-06-30 | KRW 3.280,00 | +1,71 % | KRW 3.225,00 | KRW 3.395,00 | KRW 3.160,00 | 3,96K |
| 2026-06-29 | KRW 3.225,00 | 0,00 % | KRW 3.200,00 | KRW 3.275,00 | KRW 3.170,00 | 1,09K |
| 2026-06-26 | KRW 3.225,00 | -0,15 % | KRW 3.230,00 | KRW 3.240,00 | KRW 3.175,00 | 6,26K |
| 2026-06-25 | KRW 3.230,00 | 0,00 % | KRW 3.230,00 | KRW 3.255,00 | KRW 3.155,00 | 1,01K |
| 2026-06-24 | KRW 3.230,00 | +0,94 % | KRW 3.030,00 | KRW 3.235,00 | KRW 3.030,00 | 43,20K |
| 2026-06-23 | KRW 3.200,00 | -6,71 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.100,00 | 25,51K |
| 2026-06-22 | KRW 3.430,00 | -0,87 % | KRW 3.445,00 | KRW 3.445,00 | KRW 3.355,00 | 20,48K |
| 2026-06-19 | KRW 3.460,00 | -1,00 % | KRW 3.495,00 | KRW 3.495,00 | KRW 3.370,00 | 14,94K |
| 2026-06-18 | KRW 3.495,00 | 0,00 % | KRW 3.495,00 | KRW 3.500,00 | KRW 3.295,00 | 46,82K |
| 2026-06-17 | KRW 3.495,00 | -1,13 % | KRW 3.595,00 | KRW 3.595,00 | KRW 3.400,00 | 2,47K |
| 2026-06-16 | KRW 3.535,00 | 0,00 % | KRW 3.535,00 | KRW 3.550,00 | KRW 3.495,00 | 975 |
| 2026-06-15 | KRW 3.535,00 | +0,14 % | KRW 3.575,00 | KRW 3.575,00 | KRW 3.475,00 | 3,07K |
| 2026-06-12 | KRW 3.530,00 | -0,56 % | KRW 3.695,00 | KRW 3.695,00 | KRW 3.500,00 | 5,67K |
| 2026-06-11 | KRW 3.550,00 | -0,56 % | KRW 3.545,00 | KRW 3.595,00 | KRW 3.430,00 | 4,95K |
| 2026-06-10 | KRW 3.570,00 | -2,59 % | KRW 3.625,00 | KRW 3.675,00 | KRW 3.520,00 | 4,50K |
| 2026-06-09 | KRW 3.665,00 | +9,40 % | KRW 3.350,00 | KRW 3.695,00 | KRW 3.305,00 | 58,58K |
| 2026-06-08 | KRW 3.350,00 | -1,90 % | KRW 3.300,00 | KRW 3.380,00 | KRW 2.995,00 | 59,43K |
| 2026-06-05 | KRW 3.415,00 | +5,73 % | KRW 3.210,00 | KRW 3.590,00 | KRW 3.210,00 | 52,21K |
| 2026-06-04 | KRW 3.230,00 | -0,62 % | KRW 3.250,00 | KRW 3.255,00 | KRW 3.100,00 | 35,09K |
| 2026-06-02 | KRW 3.250,00 | -1,37 % | KRW 3.240,00 | KRW 3.280,00 | KRW 3.065,00 | 20,88K |
| 2026-06-01 | KRW 3.295,00 | 0,00 % | KRW 3.270,00 | KRW 3.295,00 | KRW 3.235,00 | 6,32K |
| 2026-05-29 | KRW 3.295,00 | -2,51 % | KRW 3.380,00 | KRW 3.380,00 | KRW 3.245,00 | 34,80K |
| 2026-05-28 | KRW 3.380,00 | -0,73 % | KRW 3.405,00 | KRW 3.405,00 | KRW 3.325,00 | 4,94K |
| 2026-05-27 | KRW 3.405,00 | -1,87 % | KRW 3.545,00 | KRW 3.545,00 | KRW 3.355,00 | 17,20K |
| 2026-05-26 | KRW 3.470,00 | -0,14 % | KRW 3.475,00 | KRW 3.485,00 | KRW 3.420,00 | 9,45K |
| 2026-05-22 | KRW 3.475,00 | -1,70 % | KRW 3.550,00 | KRW 3.550,00 | KRW 3.375,00 | 33,51K |
| 2026-05-21 | KRW 3.535,00 | +0,43 % | KRW 3.530,00 | KRW 3.545,00 | KRW 3.505,00 | 21,65K |