Jeil Technos Co., Ltd 038010
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 5.490,00+200,00 (+3,78 %)
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 5.490,00 | +3,78 % | KRW 5.330,00 | KRW 5.530,00 | KRW 5.260,00 | 25,40K |
| 2026-10-01 | KRW 5.290,00 | +3,12 % | KRW 5.180,00 | KRW 5.340,00 | KRW 5.090,00 | 20,37K |
| 2026-09-30 | KRW 5.130,00 | -2,47 % | KRW 5.290,00 | KRW 5.290,00 | KRW 5.070,00 | 14,70K |
| 2026-09-29 | KRW 5.260,00 | 0,00 % | KRW 5.270,00 | KRW 5.370,00 | KRW 5.170,00 | 10,19K |
| 2026-09-28 | KRW 5.260,00 | -0,75 % | KRW 5.340,00 | KRW 5.340,00 | KRW 5.210,00 | 4,34K |
| 2026-09-23 | KRW 5.300,00 | -0,93 % | KRW 5.390,00 | KRW 5.390,00 | KRW 5.210,00 | 4,09K |
| 2026-09-22 | KRW 5.350,00 | +5,11 % | KRW 5.090,00 | KRW 5.370,00 | KRW 5.050,00 | 62,69K |
| 2026-09-21 | KRW 5.090,00 | 0,00 % | KRW 5.090,00 | KRW 5.110,00 | KRW 5.010,00 | 6,44K |
| 2026-09-18 | KRW 5.090,00 | +0,20 % | KRW 5.120,00 | KRW 5.120,00 | KRW 5.050,00 | 2,94K |
| 2026-09-17 | KRW 5.080,00 | +0,59 % | KRW 5.090,00 | KRW 5.090,00 | KRW 4.980,00 | 10,69K |
| 2026-09-16 | KRW 5.050,00 | -2,70 % | KRW 5.190,00 | KRW 5.190,00 | KRW 4.995,00 | 18,62K |
| 2026-09-15 | KRW 5.190,00 | -0,57 % | KRW 5.290,00 | KRW 5.290,00 | KRW 5.110,00 | 10,01K |
| 2026-09-14 | KRW 5.220,00 | -0,76 % | KRW 5.250,00 | KRW 5.250,00 | KRW 5.190,00 | 7,79K |
| 2026-09-11 | KRW 5.260,00 | -1,13 % | KRW 5.300,00 | KRW 5.300,00 | KRW 5.190,00 | 6,95K |
| 2026-09-10 | KRW 5.320,00 | -0,19 % | KRW 5.330,00 | KRW 5.330,00 | KRW 5.240,00 | 2,42K |
| 2026-09-09 | KRW 5.330,00 | +0,38 % | KRW 5.350,00 | KRW 5.350,00 | KRW 5.210,00 | 8,67K |
| 2026-09-08 | KRW 5.310,00 | +0,19 % | KRW 5.390,00 | KRW 5.390,00 | KRW 5.260,00 | 9,90K |
| 2026-09-07 | KRW 5.300,00 | -1,30 % | KRW 5.400,00 | KRW 5.440,00 | KRW 5.300,00 | 21,97K |
| 2026-09-04 | KRW 5.370,00 | 0,00 % | KRW 5.330,00 | KRW 5.420,00 | KRW 5.280,00 | 7,63K |
| 2026-09-03 | KRW 5.370,00 | -1,83 % | KRW 5.510,00 | KRW 5.510,00 | KRW 5.330,00 | 11,38K |
| 2026-09-02 | KRW 5.470,00 | -1,08 % | KRW 5.530,00 | KRW 5.530,00 | KRW 5.440,00 | 932 |
| 2026-09-01 | KRW 5.530,00 | +0,73 % | KRW 5.560,00 | KRW 5.560,00 | KRW 5.420,00 | 7,23K |
| 2026-08-31 | KRW 5.490,00 | -0,54 % | KRW 5.450,00 | KRW 5.530,00 | KRW 5.440,00 | 5,16K |
| 2026-08-28 | KRW 5.520,00 | +0,36 % | KRW 5.530,00 | KRW 5.570,00 | KRW 5.460,00 | 15,21K |
| 2026-08-27 | KRW 5.500,00 | -0,90 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.450,00 | 14,53K |
| 2026-08-26 | KRW 5.550,00 | 0,00 % | KRW 5.570,00 | KRW 5.570,00 | KRW 5.450,00 | 8,69K |
| 2026-08-25 | KRW 5.550,00 | +0,36 % | KRW 5.590,00 | KRW 5.600,00 | KRW 5.470,00 | 21,93K |
| 2026-08-24 | KRW 5.530,00 | +0,18 % | KRW 5.550,00 | KRW 5.590,00 | KRW 5.460,00 | 8,23K |
| 2026-08-21 | KRW 5.520,00 | -1,25 % | KRW 5.580,00 | KRW 5.580,00 | KRW 5.450,00 | 8,61K |
| 2026-08-20 | KRW 5.590,00 | +0,54 % | KRW 5.560,00 | KRW 5.600,00 | KRW 5.500,00 | 11,01K |
| 2026-08-19 | KRW 5.560,00 | +1,28 % | KRW 5.480,00 | KRW 5.570,00 | KRW 5.400,00 | 11,43K |
| 2026-08-18 | KRW 5.490,00 | -1,26 % | KRW 5.560,00 | KRW 5.560,00 | KRW 5.410,00 | 9,71K |
| 2026-08-14 | KRW 5.560,00 | +1,46 % | KRW 5.540,00 | KRW 5.560,00 | KRW 5.410,00 | 7,60K |
| 2026-08-13 | KRW 5.480,00 | -0,36 % | KRW 5.530,00 | KRW 5.540,00 | KRW 5.410,00 | 12,99K |
| 2026-08-12 | KRW 5.500,00 | +0,92 % | KRW 5.570,00 | KRW 5.570,00 | KRW 5.430,00 | 8,40K |
| 2026-08-11 | KRW 5.450,00 | +0,74 % | KRW 5.380,00 | KRW 5.530,00 | KRW 5.370,00 | 11,96K |
| 2026-08-10 | KRW 5.410,00 | +1,50 % | KRW 5.330,00 | KRW 5.440,00 | KRW 5.320,00 | 10,63K |
| 2026-08-07 | KRW 5.330,00 | +0,76 % | KRW 5.310,00 | KRW 5.330,00 | KRW 5.260,00 | 5,84K |
| 2026-08-06 | KRW 5.290,00 | +0,57 % | KRW 5.290,00 | KRW 5.320,00 | KRW 5.170,00 | 19,41K |
| 2026-08-05 | KRW 5.260,00 | +1,94 % | KRW 5.180,00 | KRW 5.270,00 | KRW 5.160,00 | 8,07K |
| 2026-08-04 | KRW 5.160,00 | +2,79 % | KRW 5.080,00 | KRW 5.180,00 | KRW 5.010,00 | 11,24K |
| 2026-08-03 | KRW 5.020,00 | -0,79 % | KRW 5.080,00 | KRW 5.110,00 | KRW 4.790,00 | 31,38K |
| 2026-07-31 | KRW 5.060,00 | +1,20 % | KRW 5.120,00 | KRW 5.130,00 | KRW 4.995,00 | 29,03K |
| 2026-07-30 | KRW 5.000,00 | -0,60 % | KRW 4.590,00 | KRW 5.140,00 | KRW 4.590,00 | 21,96K |
| 2026-07-29 | KRW 5.030,00 | -3,64 % | KRW 5.220,00 | KRW 5.290,00 | KRW 4.960,00 | 37,13K |
| 2026-07-28 | KRW 5.220,00 | -4,40 % | KRW 5.420,00 | KRW 5.450,00 | KRW 5.220,00 | 18,65K |
| 2026-07-27 | KRW 5.460,00 | +0,37 % | KRW 5.450,00 | KRW 5.550,00 | KRW 5.360,00 | 13,81K |
| 2026-07-24 | KRW 5.440,00 | -0,91 % | KRW 5.480,00 | KRW 5.540,00 | KRW 5.340,00 | 23,66K |
| 2026-07-23 | KRW 5.490,00 | +0,55 % | KRW 5.500,00 | KRW 5.500,00 | KRW 5.350,00 | 23,11K |
| 2026-07-22 | KRW 5.460,00 | -1,27 % | KRW 5.620,00 | KRW 5.620,00 | KRW 5.370,00 | 14,01K |
| 2026-07-21 | KRW 5.530,00 | +0,18 % | KRW 5.470,00 | KRW 5.620,00 | KRW 5.290,00 | 23,96K |
| 2026-07-20 | KRW 5.520,00 | -3,50 % | KRW 5.700,00 | KRW 5.700,00 | KRW 5.450,00 | 15,16K |
| 2026-07-16 | KRW 5.720,00 | +1,60 % | KRW 5.580,00 | KRW 5.740,00 | KRW 5.560,00 | 19,23K |
| 2026-07-15 | KRW 5.630,00 | +1,81 % | KRW 5.560,00 | KRW 5.700,00 | KRW 5.500,00 | 20,74K |
| 2026-07-14 | KRW 5.530,00 | +0,36 % | KRW 5.510,00 | KRW 5.600,00 | KRW 5.420,00 | 29,34K |
| 2026-07-13 | KRW 5.510,00 | -5,00 % | KRW 5.840,00 | KRW 5.890,00 | KRW 5.490,00 | 30,89K |
| 2026-07-10 | KRW 5.800,00 | +2,65 % | KRW 5.570,00 | KRW 5.800,00 | KRW 5.560,00 | 14,36K |
| 2026-07-09 | KRW 5.650,00 | +1,44 % | KRW 5.690,00 | KRW 5.720,00 | KRW 5.570,00 | 9,89K |
| 2026-07-08 | KRW 5.570,00 | -5,59 % | KRW 5.910,00 | KRW 5.920,00 | KRW 5.360,00 | 22,61K |
| 2026-07-07 | KRW 5.900,00 | -0,51 % | KRW 5.930,00 | KRW 5.980,00 | KRW 5.740,00 | 20,23K |
| 2026-07-06 | KRW 5.930,00 | -1,66 % | KRW 6.010,00 | KRW 6.120,00 | KRW 5.910,00 | 25,39K |
| 2026-07-03 | KRW 6.030,00 | +0,67 % | KRW 5.990,00 | KRW 6.060,00 | KRW 5.770,00 | 33,69K |
| 2026-07-02 | KRW 5.990,00 | -4,01 % | KRW 6.200,00 | KRW 6.200,00 | KRW 5.950,00 | 46,17K |
| 2026-07-01 | KRW 6.240,00 | +5,94 % | KRW 5.880,00 | KRW 6.350,00 | KRW 5.840,00 | 111,55K |
| 2026-06-30 | KRW 5.890,00 | +1,03 % | KRW 5.990,00 | KRW 5.990,00 | KRW 5.580,00 | 55,75K |
| 2026-06-29 | KRW 5.830,00 | +7,96 % | KRW 5.310,00 | KRW 5.830,00 | KRW 5.310,00 | 31,09K |
| 2026-06-26 | KRW 5.400,00 | -3,05 % | KRW 5.680,00 | KRW 5.690,00 | KRW 5.400,00 | 79,61K |
| 2026-06-25 | KRW 5.570,00 | -2,28 % | KRW 5.800,00 | KRW 5.980,00 | KRW 5.520,00 | 66,83K |
| 2026-06-24 | KRW 5.700,00 | +2,52 % | KRW 5.560,00 | KRW 5.880,00 | KRW 5.530,00 | 66,70K |
| 2026-06-23 | KRW 5.560,00 | -4,47 % | KRW 5.870,00 | KRW 5.870,00 | KRW 5.510,00 | 28,95K |
| 2026-06-22 | KRW 5.820,00 | -1,69 % | KRW 5.890,00 | KRW 5.900,00 | KRW 5.760,00 | 11,04K |
| 2026-06-19 | KRW 5.920,00 | -3,27 % | KRW 6.180,00 | KRW 6.190,00 | KRW 5.760,00 | 26,80K |
| 2026-06-18 | KRW 6.120,00 | -1,13 % | KRW 6.210,00 | KRW 6.220,00 | KRW 6.050,00 | 18,04K |
| 2026-06-17 | KRW 6.190,00 | +0,49 % | KRW 6.190,00 | KRW 6.270,00 | KRW 6.120,00 | 31,83K |
| 2026-06-16 | KRW 6.160,00 | +1,82 % | KRW 6.140,00 | KRW 6.170,00 | KRW 6.030,00 | 24,02K |
| 2026-06-15 | KRW 6.050,00 | +1,17 % | KRW 6.020,00 | KRW 6.110,00 | KRW 5.960,00 | 23,41K |
| 2026-06-12 | KRW 5.980,00 | +3,46 % | KRW 5.870,00 | KRW 6.040,00 | KRW 5.810,00 | 16,49K |
| 2026-06-11 | KRW 5.780,00 | -0,34 % | KRW 5.900,00 | KRW 5.900,00 | KRW 5.620,00 | 14,90K |
| 2026-06-10 | KRW 5.800,00 | +0,52 % | KRW 5.810,00 | KRW 5.820,00 | KRW 5.650,00 | 38 |
| 2026-06-09 | KRW 5.770,00 | +1,58 % | KRW 5.740,00 | KRW 5.870,00 | KRW 5.690,00 | 43,63K |
| 2026-06-08 | KRW 5.680,00 | -3,73 % | KRW 5.740,00 | KRW 5.810,00 | KRW 5.650,00 | 19,88K |
| 2026-06-05 | KRW 5.900,00 | -1,50 % | KRW 5.850,00 | KRW 5.970,00 | KRW 5.850,00 | 14,10K |
| 2026-06-04 | KRW 5.990,00 | +0,50 % | KRW 6.020,00 | KRW 6.140,00 | KRW 5.950,00 | 20,04K |
| 2026-06-02 | KRW 5.960,00 | +0,34 % | KRW 5.860,00 | KRW 5.970,00 | KRW 5.800,00 | 16,37K |
| 2026-06-01 | KRW 5.940,00 | -6,01 % | KRW 6.400,00 | KRW 6.400,00 | KRW 5.810,00 | 84,44K |
| 2026-05-29 | KRW 6.320,00 | +0,80 % | KRW 6.340,00 | KRW 6.470,00 | KRW 6.230,00 | 38,27K |
| 2026-05-28 | KRW 6.270,00 | -3,39 % | KRW 6.520,00 | KRW 6.520,00 | KRW 6.160,00 | 20,31K |
| 2026-05-27 | KRW 6.490,00 | -1,96 % | KRW 6.680,00 | KRW 6.690,00 | KRW 6.450,00 | 19,59K |
| 2026-05-26 | KRW 6.620,00 | -0,30 % | KRW 6.650,00 | KRW 6.760,00 | KRW 6.600,00 | 15,27K |
| 2026-05-22 | KRW 6.640,00 | +4,08 % | KRW 6.390,00 | KRW 6.650,00 | KRW 6.370,00 | 33,45K |