InfoBank Corp. 039290
KRX · Südkorea · Technologiedienstleistungen
KRW 4.175,000,00 (0,00 %)
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 4.175,00 | 0,00 % | KRW 4.175,00 | KRW 4.200,00 | KRW 4.015,00 | 1,34K |
| 2026-10-01 | KRW 4.175,00 | +1,33 % | KRW 4.190,00 | KRW 4.190,00 | KRW 4.060,00 | 3,65K |
| 2026-09-30 | KRW 4.120,00 | +1,10 % | KRW 4.100,00 | KRW 4.130,00 | KRW 3.955,00 | 10,47K |
| 2026-09-29 | KRW 4.075,00 | +0,87 % | KRW 4.100,00 | KRW 4.100,00 | KRW 3.995,00 | 6,43K |
| 2026-09-28 | KRW 4.040,00 | +0,25 % | KRW 3.990,00 | KRW 4.080,00 | KRW 3.990,00 | 9,88K |
| 2026-09-23 | KRW 4.030,00 | +0,62 % | KRW 4.090,00 | KRW 4.090,00 | KRW 3.840,00 | 5,48K |
| 2026-09-22 | KRW 4.005,00 | +3,89 % | KRW 3.855,00 | KRW 4.120,00 | KRW 3.855,00 | 9,42K |
| 2026-09-21 | KRW 3.855,00 | -3,02 % | KRW 4.120,00 | KRW 4.150,00 | KRW 3.855,00 | 16,64K |
| 2026-09-18 | KRW 3.975,00 | -0,87 % | KRW 4.055,00 | KRW 4.085,00 | KRW 3.940,00 | 2,99K |
| 2026-09-17 | KRW 4.010,00 | +1,39 % | KRW 4.040,00 | KRW 4.100,00 | KRW 3.800,00 | 9,41K |
| 2026-09-16 | KRW 3.955,00 | +3,26 % | KRW 3.830,00 | KRW 3.990,00 | KRW 3.790,00 | 8,88K |
| 2026-09-15 | KRW 3.830,00 | -1,16 % | KRW 4.085,00 | KRW 4.085,00 | KRW 3.790,00 | 8,38K |
| 2026-09-14 | KRW 3.875,00 | -1,40 % | KRW 4.005,00 | KRW 4.005,00 | KRW 3.875,00 | 8,68K |
| 2026-09-11 | KRW 3.930,00 | 0,00 % | KRW 3.960,00 | KRW 3.960,00 | KRW 3.850,00 | 977 |
| 2026-09-10 | KRW 3.930,00 | +2,08 % | KRW 3.970,00 | KRW 3.980,00 | KRW 3.790,00 | 8,50K |
| 2026-09-09 | KRW 3.850,00 | +0,13 % | KRW 3.845,00 | KRW 3.890,00 | KRW 3.800,00 | 10,04K |
| 2026-09-08 | KRW 3.845,00 | +1,05 % | KRW 3.890,00 | KRW 3.895,00 | KRW 3.785,00 | 2,52K |
| 2026-09-07 | KRW 3.805,00 | -0,91 % | KRW 3.840,00 | KRW 3.840,00 | KRW 3.795,00 | 2,43K |
| 2026-09-04 | KRW 3.840,00 | +0,52 % | KRW 3.960,00 | KRW 3.960,00 | KRW 3.700,00 | 1,09K |
| 2026-09-03 | KRW 3.820,00 | 0,00 % | KRW 3.995,00 | KRW 3.995,00 | KRW 3.680,00 | 4,29K |
| 2026-09-02 | KRW 3.820,00 | -0,39 % | KRW 3.840,00 | KRW 3.990,00 | KRW 3.780,00 | 1,18K |
| 2026-09-01 | KRW 3.835,00 | -1,92 % | KRW 3.985,00 | KRW 3.985,00 | KRW 3.815,00 | 1,43K |
| 2026-08-31 | KRW 3.910,00 | -2,01 % | KRW 3.990,00 | KRW 4.000,00 | KRW 3.820,00 | 5,88K |
| 2026-08-28 | KRW 3.990,00 | +2,57 % | KRW 3.980,00 | KRW 3.990,00 | KRW 3.860,00 | 11,03K |
| 2026-08-27 | KRW 3.890,00 | +2,37 % | KRW 3.940,00 | KRW 3.940,00 | KRW 3.805,00 | 1,32K |
| 2026-08-26 | KRW 3.800,00 | -2,31 % | KRW 3.940,00 | KRW 3.940,00 | KRW 3.775,00 | 1,59K |
| 2026-08-25 | KRW 3.890,00 | +3,87 % | KRW 3.850,00 | KRW 3.900,00 | KRW 3.700,00 | 7,24K |
| 2026-08-24 | KRW 3.745,00 | -4,10 % | KRW 3.990,00 | KRW 3.990,00 | KRW 3.665,00 | 4,76K |
| 2026-08-21 | KRW 3.905,00 | 0,00 % | KRW 3.905,00 | KRW 3.955,00 | KRW 3.735,00 | 4,62K |
| 2026-08-20 | KRW 3.905,00 | +4,83 % | KRW 3.735,00 | KRW 3.915,00 | KRW 3.700,00 | 10,66K |
| 2026-08-19 | KRW 3.725,00 | -2,10 % | KRW 3.805,00 | KRW 3.810,00 | KRW 3.680,00 | 7,25K |
| 2026-08-18 | KRW 3.805,00 | -1,93 % | KRW 3.980,00 | KRW 3.980,00 | KRW 3.760,00 | 5,35K |
| 2026-08-14 | KRW 3.880,00 | +1,57 % | KRW 3.820,00 | KRW 3.920,00 | KRW 3.705,00 | 10,06K |
| 2026-08-13 | KRW 3.820,00 | +2,28 % | KRW 3.920,00 | KRW 3.920,00 | KRW 3.575,00 | 7,62K |
| 2026-08-12 | KRW 3.735,00 | +1,36 % | KRW 3.685,00 | KRW 3.785,00 | KRW 3.500,00 | 11,96K |
| 2026-08-11 | KRW 3.685,00 | 0,00 % | KRW 3.655,00 | KRW 3.685,00 | KRW 3.610,00 | 3,04K |
| 2026-08-10 | KRW 3.685,00 | +1,66 % | KRW 3.625,00 | KRW 3.690,00 | KRW 3.600,00 | 7,49K |
| 2026-08-07 | KRW 3.625,00 | +0,28 % | KRW 3.685,00 | KRW 3.685,00 | KRW 3.530,00 | 3,01K |
| 2026-08-06 | KRW 3.615,00 | +2,12 % | KRW 3.730,00 | KRW 3.730,00 | KRW 3.545,00 | 8,84K |
| 2026-08-05 | KRW 3.540,00 | -0,14 % | KRW 3.760,00 | KRW 3.760,00 | KRW 3.380,00 | 11,19K |
| 2026-08-04 | KRW 3.545,00 | +3,65 % | KRW 3.260,00 | KRW 3.560,00 | KRW 3.260,00 | 14,19K |
| 2026-08-03 | KRW 3.420,00 | +4,59 % | KRW 3.140,00 | KRW 3.450,00 | KRW 3.100,00 | 8,74K |
| 2026-07-31 | KRW 3.270,00 | +9,55 % | KRW 3.000,00 | KRW 3.295,00 | KRW 3.000,00 | 13,42K |
| 2026-07-30 | KRW 2.985,00 | -0,83 % | KRW 2.985,00 | KRW 3.100,00 | KRW 2.970,00 | 14,97K |
| 2026-07-29 | KRW 3.010,00 | -6,96 % | KRW 3.210,00 | KRW 3.385,00 | KRW 2.955,00 | 23,02K |
| 2026-07-28 | KRW 3.235,00 | -8,10 % | KRW 3.410,00 | KRW 3.410,00 | KRW 3.225,00 | 3,83K |
| 2026-07-27 | KRW 3.520,00 | +10,00 % | KRW 3.200,00 | KRW 3.520,00 | KRW 3.185,00 | 13,16K |
| 2026-07-24 | KRW 3.200,00 | -3,47 % | KRW 3.330,00 | KRW 3.380,00 | KRW 3.185,00 | 6,47K |
| 2026-07-23 | KRW 3.315,00 | +1,53 % | KRW 3.480,00 | KRW 3.480,00 | KRW 3.225,00 | 5,75K |
| 2026-07-22 | KRW 3.265,00 | -3,12 % | KRW 3.370,00 | KRW 3.485,00 | KRW 3.260,00 | 4,14K |
| 2026-07-21 | KRW 3.370,00 | +8,71 % | KRW 3.075,00 | KRW 3.485,00 | KRW 3.075,00 | 13,41K |
| 2026-07-20 | KRW 3.100,00 | -10,27 % | KRW 3.455,00 | KRW 3.640,00 | KRW 3.100,00 | 8,08K |
| 2026-07-16 | KRW 3.455,00 | -3,36 % | KRW 3.415,00 | KRW 3.540,00 | KRW 3.355,00 | 8,73K |
| 2026-07-15 | KRW 3.575,00 | +3,32 % | KRW 3.435,00 | KRW 3.680,00 | KRW 3.435,00 | 11,60K |
| 2026-07-14 | KRW 3.460,00 | +1,17 % | KRW 3.200,00 | KRW 3.500,00 | KRW 3.200,00 | 10,47K |
| 2026-07-13 | KRW 3.420,00 | -3,25 % | KRW 3.535,00 | KRW 3.585,00 | KRW 3.405,00 | 7,88K |
| 2026-07-10 | KRW 3.535,00 | 0,00 % | KRW 3.365,00 | KRW 3.655,00 | KRW 3.365,00 | 9,62K |
| 2026-07-09 | KRW 3.535,00 | +2,61 % | KRW 3.420,00 | KRW 3.680,00 | KRW 3.300,00 | 18,08K |
| 2026-07-08 | KRW 3.445,00 | -4,17 % | KRW 3.585,00 | KRW 3.590,00 | KRW 3.375,00 | 9,38K |
| 2026-07-07 | KRW 3.595,00 | -3,62 % | KRW 3.700,00 | KRW 3.725,00 | KRW 3.545,00 | 5,75K |
| 2026-07-06 | KRW 3.730,00 | -2,23 % | KRW 3.815,00 | KRW 3.815,00 | KRW 3.660,00 | 8,58K |
| 2026-07-03 | KRW 3.815,00 | -4,51 % | KRW 3.965,00 | KRW 4.075,00 | KRW 3.750,00 | 36,28K |
| 2026-07-02 | KRW 3.995,00 | +3,50 % | KRW 3.830,00 | KRW 4.060,00 | KRW 3.597,00 | 26,44K |
| 2026-07-01 | KRW 3.860,00 | -1,03 % | KRW 4.000,00 | KRW 4.200,00 | KRW 3.800,00 | 30,09K |
| 2026-06-30 | KRW 3.900,00 | +6,70 % | KRW 3.625,00 | KRW 3.980,00 | KRW 3.625,00 | 35,81K |
| 2026-06-29 | KRW 3.655,00 | +3,25 % | KRW 3.515,00 | KRW 3.890,00 | KRW 3.390,00 | 33,77K |
| 2026-06-26 | KRW 3.540,00 | 0,00 % | KRW 3.710,00 | KRW 3.715,00 | KRW 3.460,00 | 40,67K |
| 2026-06-25 | KRW 3.540,00 | +5,36 % | KRW 3.315,00 | KRW 3.995,00 | KRW 3.210,00 | 78,15K |
| 2026-06-24 | KRW 3.360,00 | +1,36 % | KRW 3.290,00 | KRW 3.500,00 | KRW 3.190,00 | 25,40K |
| 2026-06-23 | KRW 3.315,00 | +2,31 % | KRW 3.240,00 | KRW 3.500,00 | KRW 3.075,00 | 42,44K |
| 2026-06-22 | KRW 3.240,00 | -3,86 % | KRW 3.345,00 | KRW 3.370,00 | KRW 3.200,00 | 20,37K |
| 2026-06-19 | KRW 3.370,00 | -7,29 % | KRW 3.525,00 | KRW 3.630,00 | KRW 3.180,00 | 22,22K |
| 2026-06-18 | KRW 3.635,00 | -0,14 % | KRW 3.640,00 | KRW 3.695,00 | KRW 3.480,00 | 20,41K |
| 2026-06-17 | KRW 3.640,00 | +7,37 % | KRW 3.390,00 | KRW 3.690,00 | KRW 3.325,00 | 29,24K |
| 2026-06-16 | KRW 3.390,00 | +3,99 % | KRW 3.230,00 | KRW 3.490,00 | KRW 3.155,00 | 43,65K |
| 2026-06-15 | KRW 3.260,00 | +8,67 % | KRW 3.000,00 | KRW 3.310,00 | KRW 3.000,00 | 43,54K |
| 2026-06-12 | KRW 3.000,00 | +0,84 % | KRW 2.975,00 | KRW 3.030,00 | KRW 2.900,00 | 40,17K |
| 2026-06-11 | KRW 2.975,00 | +9,58 % | KRW 2.710,00 | KRW 2.980,00 | KRW 2.540,00 | 60,73K |
| 2026-06-10 | KRW 2.715,00 | -7,97 % | KRW 2.950,00 | KRW 2.960,00 | KRW 2.520,00 | 111,38K |
| 2026-06-09 | KRW 2.950,00 | -3,75 % | KRW 3.055,00 | KRW 3.140,00 | KRW 2.890,00 | 58,53K |
| 2026-06-08 | KRW 3.065,00 | -7,40 % | KRW 3.015,00 | KRW 3.300,00 | KRW 3.015,00 | 15,41K |
| 2026-06-05 | KRW 3.310,00 | +4,42 % | KRW 3.170,00 | KRW 3.490,00 | KRW 3.140,00 | 22,73K |
| 2026-06-04 | KRW 3.170,00 | -4,80 % | KRW 3.330,00 | KRW 3.500,00 | KRW 3.150,00 | 9,26K |
| 2026-06-02 | KRW 3.330,00 | -5,13 % | KRW 3.495,00 | KRW 3.505,00 | KRW 3.115,00 | 33,51K |
| 2026-06-01 | KRW 3.510,00 | -6,90 % | KRW 3.770,00 | KRW 4.065,00 | KRW 3.430,00 | 35,92K |
| 2026-05-29 | KRW 3.770,00 | -2,96 % | KRW 3.805,00 | KRW 3.885,00 | KRW 3.750,00 | 16,27K |
| 2026-05-28 | KRW 3.885,00 | -2,02 % | KRW 3.970,00 | KRW 3.980,00 | KRW 3.740,00 | 20,37K |
| 2026-05-27 | KRW 3.965,00 | -2,34 % | KRW 4.085,00 | KRW 4.085,00 | KRW 3.890,00 | 29,99K |
| 2026-05-26 | KRW 4.060,00 | -3,33 % | KRW 4.200,00 | KRW 4.250,00 | KRW 4.050,00 | 14,64K |
| 2026-05-22 | KRW 4.200,00 | +5,26 % | KRW 3.990,00 | KRW 4.295,00 | KRW 3.990,00 | 13,85K |