JLS Co., Ltd. 040420
KRX · Südkorea · Technologiedienstleistungen
KRW 5.840,000,00 (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 5.840,00 | 0,00 % | KRW 5.850,00 | KRW 5.860,00 | KRW 5.830,00 | 5,34K |
| 2026-10-01 | KRW 5.840,00 | 0,00 % | KRW 5.840,00 | KRW 5.870,00 | KRW 5.820,00 | 7,20K |
| 2026-09-30 | KRW 5.840,00 | +0,17 % | KRW 5.840,00 | KRW 5.840,00 | KRW 5.820,00 | 3,88K |
| 2026-09-29 | KRW 5.830,00 | -0,17 % | KRW 5.840,00 | KRW 5.870,00 | KRW 5.820,00 | 10,30K |
| 2026-09-28 | KRW 5.840,00 | +0,17 % | KRW 5.830,00 | KRW 5.840,00 | KRW 5.810,00 | 7,33K |
| 2026-09-23 | KRW 5.830,00 | +0,17 % | KRW 5.800,00 | KRW 5.830,00 | KRW 5.800,00 | 3,73K |
| 2026-09-22 | KRW 5.820,00 | +0,17 % | KRW 5.800,00 | KRW 5.820,00 | KRW 5.800,00 | 4,59K |
| 2026-09-21 | KRW 5.810,00 | -0,34 % | KRW 5.820,00 | KRW 5.820,00 | KRW 5.790,00 | 31,10K |
| 2026-09-18 | KRW 5.830,00 | +0,17 % | KRW 5.840,00 | KRW 5.840,00 | KRW 5.810,00 | 2,38K |
| 2026-09-17 | KRW 5.820,00 | +0,17 % | KRW 5.820,00 | KRW 5.830,00 | KRW 5.790,00 | 21,49K |
| 2026-09-16 | KRW 5.810,00 | +0,17 % | KRW 5.800,00 | KRW 5.830,00 | KRW 5.780,00 | 22,43K |
| 2026-09-15 | KRW 5.800,00 | 0,00 % | KRW 5.810,00 | KRW 5.810,00 | KRW 5.780,00 | 8,60K |
| 2026-09-14 | KRW 5.800,00 | -0,17 % | KRW 5.810,00 | KRW 5.820,00 | KRW 5.780,00 | 5,89K |
| 2026-09-11 | KRW 5.810,00 | 0,00 % | KRW 5.810,00 | KRW 5.810,00 | KRW 5.770,00 | 6,70K |
| 2026-09-10 | KRW 5.810,00 | 0,00 % | KRW 5.830,00 | KRW 5.830,00 | KRW 5.780,00 | 4,39K |
| 2026-09-09 | KRW 5.810,00 | -0,17 % | KRW 5.780,00 | KRW 5.820,00 | KRW 5.780,00 | 8,39K |
| 2026-09-08 | KRW 5.820,00 | -0,17 % | KRW 5.840,00 | KRW 5.840,00 | KRW 5.770,00 | 33,45K |
| 2026-09-07 | KRW 5.830,00 | +0,52 % | KRW 5.800,00 | KRW 5.830,00 | KRW 5.800,00 | 9,30K |
| 2026-09-04 | KRW 5.800,00 | -0,34 % | KRW 5.810,00 | KRW 5.830,00 | KRW 5.790,00 | 7,82K |
| 2026-09-03 | KRW 5.820,00 | +0,17 % | KRW 5.810,00 | KRW 5.820,00 | KRW 5.790,00 | 8,36K |
| 2026-09-02 | KRW 5.810,00 | -0,34 % | KRW 5.830,00 | KRW 5.850,00 | KRW 5.800,00 | 11,66K |
| 2026-09-01 | KRW 5.830,00 | +0,34 % | KRW 5.830,00 | KRW 5.850,00 | KRW 5.800,00 | 10,97K |
| 2026-08-31 | KRW 5.810,00 | -0,17 % | KRW 5.820,00 | KRW 5.830,00 | KRW 5.790,00 | 2,46K |
| 2026-08-28 | KRW 5.820,00 | -0,34 % | KRW 5.820,00 | KRW 5.840,00 | KRW 5.790,00 | 8,80K |
| 2026-08-27 | KRW 5.840,00 | 0,00 % | KRW 5.830,00 | KRW 5.850,00 | KRW 5.810,00 | 11,94K |
| 2026-08-26 | KRW 5.840,00 | +0,17 % | KRW 5.790,00 | KRW 5.840,00 | KRW 5.790,00 | 4,14K |
| 2026-08-25 | KRW 5.830,00 | +0,52 % | KRW 5.800,00 | KRW 5.840,00 | KRW 5.790,00 | 5,59K |
| 2026-08-24 | KRW 5.800,00 | +0,52 % | KRW 5.770,00 | KRW 5.820,00 | KRW 5.770,00 | 7,19K |
| 2026-08-21 | KRW 5.770,00 | -0,69 % | KRW 5.790,00 | KRW 5.830,00 | KRW 5.760,00 | 15,89K |
| 2026-08-20 | KRW 5.810,00 | +0,52 % | KRW 5.790,00 | KRW 5.830,00 | KRW 5.790,00 | 15,30K |
| 2026-08-19 | KRW 5.780,00 | -1,20 % | KRW 5.850,00 | KRW 5.850,00 | KRW 5.770,00 | 24,39K |
| 2026-08-18 | KRW 5.850,00 | 0,00 % | KRW 5.850,00 | KRW 5.860,00 | KRW 5.800,00 | 10,89K |
| 2026-08-14 | KRW 5.850,00 | +0,69 % | KRW 5.790,00 | KRW 5.850,00 | KRW 5.760,00 | 17,54K |
| 2026-08-13 | KRW 5.810,00 | -0,34 % | KRW 5.810,00 | KRW 5.830,00 | KRW 5.760,00 | 38,11K |
| 2026-08-12 | KRW 5.830,00 | -0,68 % | KRW 5.870,00 | KRW 5.890,00 | KRW 5.800,00 | 23,06K |
| 2026-08-11 | KRW 5.870,00 | +0,34 % | KRW 5.840,00 | KRW 5.870,00 | KRW 5.830,00 | 21,87K |
| 2026-08-10 | KRW 5.850,00 | +1,04 % | KRW 5.790,00 | KRW 5.860,00 | KRW 5.790,00 | 19,32K |
| 2026-08-07 | KRW 5.790,00 | -0,17 % | KRW 5.780,00 | KRW 5.830,00 | KRW 5.780,00 | 17,60K |
| 2026-08-06 | KRW 5.800,00 | +0,52 % | KRW 5.770,00 | KRW 5.820,00 | KRW 5.750,00 | 12,55K |
| 2026-08-05 | KRW 5.770,00 | 0,00 % | KRW 5.750,00 | KRW 5.800,00 | KRW 5.750,00 | 19,25K |
| 2026-08-04 | KRW 5.770,00 | +0,35 % | KRW 5.740,00 | KRW 5.780,00 | KRW 5.720,00 | 33,98K |
| 2026-08-03 | KRW 5.750,00 | 0,00 % | KRW 5.760,00 | KRW 5.790,00 | KRW 5.700,00 | 16,73K |
| 2026-07-31 | KRW 5.750,00 | 0,00 % | KRW 5.760,00 | KRW 5.770,00 | KRW 5.700,00 | 12,31K |
| 2026-07-30 | KRW 5.750,00 | 0,00 % | KRW 5.710,00 | KRW 5.760,00 | KRW 5.670,00 | 12,51K |
| 2026-07-29 | KRW 5.750,00 | -0,35 % | KRW 5.790,00 | KRW 5.790,00 | KRW 5.650,00 | 30,89K |
| 2026-07-28 | KRW 5.770,00 | -0,69 % | KRW 5.810,00 | KRW 5.830,00 | KRW 5.700,00 | 29,14K |
| 2026-07-27 | KRW 5.810,00 | +0,17 % | KRW 5.790,00 | KRW 5.820,00 | KRW 5.780,00 | 16,68K |
| 2026-07-24 | KRW 5.800,00 | 0,00 % | KRW 5.780,00 | KRW 5.830,00 | KRW 5.750,00 | 12,22K |
| 2026-07-23 | KRW 5.800,00 | +0,52 % | KRW 5.780,00 | KRW 5.810,00 | KRW 5.750,00 | 13,14K |
| 2026-07-22 | KRW 5.770,00 | -0,35 % | KRW 5.790,00 | KRW 5.810,00 | KRW 5.750,00 | 8,01K |
| 2026-07-21 | KRW 5.790,00 | 0,00 % | KRW 5.790,00 | KRW 5.830,00 | KRW 5.730,00 | 9,85K |
| 2026-07-20 | KRW 5.790,00 | +0,35 % | KRW 5.750,00 | KRW 5.790,00 | KRW 5.720,00 | 11,38K |
| 2026-07-16 | KRW 5.770,00 | +0,35 % | KRW 5.730,00 | KRW 5.770,00 | KRW 5.710,00 | 87,38K |
| 2026-07-15 | KRW 5.750,00 | -0,17 % | KRW 5.770,00 | KRW 5.880,00 | KRW 5.740,00 | 8,73K |
| 2026-07-14 | KRW 5.760,00 | +0,17 % | KRW 5.730,00 | KRW 5.800,00 | KRW 5.720,00 | 22,62K |
| 2026-07-13 | KRW 5.750,00 | -1,37 % | KRW 5.850,00 | KRW 5.860,00 | KRW 5.740,00 | 17,15K |
| 2026-07-10 | KRW 5.830,00 | +0,17 % | KRW 5.820,00 | KRW 5.880,00 | KRW 5.800,00 | 13,84K |
| 2026-07-09 | KRW 5.820,00 | 0,00 % | KRW 5.800,00 | KRW 5.860,00 | KRW 5.760,00 | 16,01K |
| 2026-07-08 | KRW 5.820,00 | -0,34 % | KRW 5.840,00 | KRW 5.910,00 | KRW 5.750,00 | 15,88K |
| 2026-07-07 | KRW 5.840,00 | -0,68 % | KRW 5.830,00 | KRW 5.900,00 | KRW 5.810,00 | 26,94K |
| 2026-07-06 | KRW 5.880,00 | +2,80 % | KRW 5.720,00 | KRW 5.880,00 | KRW 5.720,00 | 35,45K |
| 2026-07-03 | KRW 5.720,00 | +0,35 % | KRW 5.670,00 | KRW 5.760,00 | KRW 5.630,00 | 45,04K |
| 2026-07-02 | KRW 5.700,00 | 0,00 % | KRW 5.700,00 | KRW 5.800,00 | KRW 5.640,00 | 37,34K |
| 2026-07-01 | KRW 5.700,00 | +0,53 % | KRW 5.680,00 | KRW 5.710,00 | KRW 5.640,00 | 26,99K |
| 2026-06-30 | KRW 5.670,00 | +0,89 % | KRW 5.620,00 | KRW 5.710,00 | KRW 5.620,00 | 9,74K |
| 2026-06-29 | KRW 5.620,00 | +0,72 % | KRW 5.580,00 | KRW 5.690,00 | KRW 5.530,00 | 24,81K |
| 2026-06-26 | KRW 5.580,00 | -0,53 % | KRW 5.610,00 | KRW 5.640,00 | KRW 5.550,00 | 39,69K |
| 2026-06-25 | KRW 5.610,00 | 0,00 % | KRW 5.620,00 | KRW 5.630,00 | KRW 5.570,00 | 15,05K |
| 2026-06-24 | KRW 5.610,00 | 0,00 % | KRW 5.610,00 | KRW 5.630,00 | KRW 5.560,00 | 54,73K |
| 2026-06-23 | KRW 5.610,00 | -1,06 % | KRW 5.660,00 | KRW 5.720,00 | KRW 5.560,00 | 41,21K |
| 2026-06-22 | KRW 5.670,00 | -0,18 % | KRW 5.680,00 | KRW 5.710,00 | KRW 5.650,00 | 7,27K |
| 2026-06-19 | KRW 5.680,00 | -0,53 % | KRW 5.710,00 | KRW 5.710,00 | KRW 5.620,00 | 20,03K |
| 2026-06-18 | KRW 5.710,00 | -1,04 % | KRW 5.770,00 | KRW 5.770,00 | KRW 5.700,00 | 24,45K |
| 2026-06-17 | KRW 5.770,00 | 0,00 % | KRW 5.770,00 | KRW 5.850,00 | KRW 5.760,00 | 15,98K |
| 2026-06-16 | KRW 5.770,00 | 0,00 % | KRW 5.810,00 | KRW 5.810,00 | KRW 5.740,00 | 27,13K |
| 2026-06-15 | KRW 5.770,00 | +0,87 % | KRW 5.720,00 | KRW 5.810,00 | KRW 5.720,00 | 31,48K |
| 2026-06-12 | KRW 5.720,00 | +0,70 % | KRW 5.690,00 | KRW 5.760,00 | KRW 5.670,00 | 18,90K |
| 2026-06-11 | KRW 5.680,00 | +0,53 % | KRW 5.640,00 | KRW 5.680,00 | KRW 5.600,00 | 33,00K |
| 2026-06-10 | KRW 5.650,00 | -0,35 % | KRW 5.660,00 | KRW 5.670,00 | KRW 5.590,00 | 9 |
| 2026-06-09 | KRW 5.670,00 | +1,61 % | KRW 5.630,00 | KRW 5.680,00 | KRW 5.580,00 | 30,78K |
| 2026-06-08 | KRW 5.580,00 | -1,59 % | KRW 5.670,00 | KRW 5.680,00 | KRW 5.570,00 | 45,79K |
| 2026-06-05 | KRW 5.670,00 | 0,00 % | KRW 5.680,00 | KRW 5.740,00 | KRW 5.630,00 | 32,51K |
| 2026-06-04 | KRW 5.670,00 | +0,53 % | KRW 5.640,00 | KRW 5.690,00 | KRW 5.620,00 | 13,29K |
| 2026-06-02 | KRW 5.640,00 | -0,18 % | KRW 5.660,00 | KRW 5.670,00 | KRW 5.600,00 | 34,97K |
| 2026-06-01 | KRW 5.650,00 | -0,70 % | KRW 5.680,00 | KRW 5.720,00 | KRW 5.620,00 | 81,78K |
| 2026-05-29 | KRW 5.690,00 | -0,35 % | KRW 5.710,00 | KRW 5.750,00 | KRW 5.650,00 | 46,37K |
| 2026-05-28 | KRW 5.710,00 | -0,70 % | KRW 5.730,00 | KRW 5.770,00 | KRW 5.660,00 | 34,97K |
| 2026-05-27 | KRW 5.750,00 | -1,54 % | KRW 5.800,00 | KRW 5.820,00 | KRW 5.730,00 | 38,30K |
| 2026-05-26 | KRW 5.840,00 | -0,34 % | KRW 5.860,00 | KRW 5.870,00 | KRW 5.780,00 | 29,55K |
| 2026-05-22 | KRW 5.860,00 | +0,51 % | KRW 5.830,00 | KRW 5.890,00 | KRW 5.800,00 | 21,82K |