Vitzro Tech Co., Ltd. 042370
KRX · Südkorea · Produzierendes Gewerbe
KRW 11.340,00+340,00 (+3,09 %)
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 11.340,00 | +3,09 % | KRW 11.000,00 | KRW 11.400,00 | KRW 10.920,00 | 1,21M |
| 2026-10-01 | KRW 11.000,00 | +3,48 % | KRW 10.720,00 | KRW 11.040,00 | KRW 10.660,00 | 697,72K |
| 2026-09-30 | KRW 10.630,00 | +1,92 % | KRW 10.600,00 | KRW 10.770,00 | KRW 10.480,00 | 494,30K |
| 2026-09-29 | KRW 10.430,00 | -6,46 % | KRW 10.960,00 | KRW 10.970,00 | KRW 10.270,00 | 783,76K |
| 2026-09-28 | KRW 11.150,00 | +4,69 % | KRW 10.710,00 | KRW 11.540,00 | KRW 10.600,00 | 2,78M |
| 2026-09-23 | KRW 10.650,00 | -2,92 % | KRW 11.150,00 | KRW 11.250,00 | KRW 10.500,00 | 1,61M |
| 2026-09-22 | KRW 10.970,00 | +0,55 % | KRW 11.100,00 | KRW 11.330,00 | KRW 10.655,00 | 1,66M |
| 2026-09-21 | KRW 10.910,00 | -4,63 % | KRW 11.750,00 | KRW 11.750,00 | KRW 10.880,00 | 1,95M |
| 2026-09-18 | KRW 11.440,00 | 0,00 % | KRW 11.450,00 | KRW 11.970,00 | KRW 10.920,00 | 6,61M |
| 2026-09-17 | KRW 11.440,00 | +30,00 % | KRW 9.100,00 | KRW 11.440,00 | KRW 9.060,00 | 8,93M |
| 2026-09-16 | KRW 8.800,00 | +3,77 % | KRW 8.600,00 | KRW 9.030,00 | KRW 8.600,00 | 255,83K |
| 2026-09-15 | KRW 8.480,00 | +0,47 % | KRW 8.450,00 | KRW 8.560,00 | KRW 8.310,00 | 78,90K |
| 2026-09-14 | KRW 8.440,00 | -3,43 % | KRW 8.700,00 | KRW 8.700,00 | KRW 8.430,00 | 81,18K |
| 2026-09-11 | KRW 8.740,00 | +1,16 % | KRW 8.650,00 | KRW 8.910,00 | KRW 8.550,00 | 206,25K |
| 2026-09-10 | KRW 8.640,00 | -1,14 % | KRW 8.700,00 | KRW 8.700,00 | KRW 8.360,00 | 93,51K |
| 2026-09-09 | KRW 8.740,00 | +3,80 % | KRW 8.520,00 | KRW 8.820,00 | KRW 8.520,00 | 208,45K |
| 2026-09-08 | KRW 8.420,00 | +2,93 % | KRW 8.270,00 | KRW 8.810,00 | KRW 8.250,00 | 337,85K |
| 2026-09-07 | KRW 8.180,00 | +0,86 % | KRW 8.130,00 | KRW 8.240,00 | KRW 8.020,00 | 73,53K |
| 2026-09-04 | KRW 8.110,00 | +3,05 % | KRW 7.920,00 | KRW 8.150,00 | KRW 7.920,00 | 82,14K |
| 2026-09-03 | KRW 7.870,00 | -1,01 % | KRW 8.060,00 | KRW 8.120,00 | KRW 7.780,00 | 92,32K |
| 2026-09-02 | KRW 7.950,00 | -4,79 % | KRW 8.300,00 | KRW 8.300,00 | KRW 7.940,00 | 108,49K |
| 2026-09-01 | KRW 8.350,00 | -1,76 % | KRW 8.500,00 | KRW 8.570,00 | KRW 8.310,00 | 64,66K |
| 2026-08-31 | KRW 8.500,00 | -2,19 % | KRW 8.650,00 | KRW 8.650,00 | KRW 8.280,00 | 93,38K |
| 2026-08-28 | KRW 8.690,00 | +0,81 % | KRW 8.630,00 | KRW 8.850,00 | KRW 8.550,00 | 123,94K |
| 2026-08-27 | KRW 8.620,00 | +1,41 % | KRW 8.520,00 | KRW 8.700,00 | KRW 8.500,00 | 79,55K |
| 2026-08-26 | KRW 8.500,00 | +0,59 % | KRW 8.440,00 | KRW 8.570,00 | KRW 8.310,00 | 125,38K |
| 2026-08-25 | KRW 8.450,00 | +5,10 % | KRW 8.070,00 | KRW 8.460,00 | KRW 7.670,00 | 136,39K |
| 2026-08-24 | KRW 8.040,00 | -0,12 % | KRW 8.100,00 | KRW 8.160,00 | KRW 7.960,00 | 105,10K |
| 2026-08-21 | KRW 8.050,00 | -5,63 % | KRW 8.500,00 | KRW 8.500,00 | KRW 8.020,00 | 93,66K |
| 2026-08-20 | KRW 8.530,00 | +0,71 % | KRW 8.570,00 | KRW 8.820,00 | KRW 8.490,00 | 104,97K |
| 2026-08-19 | KRW 8.470,00 | -1,97 % | KRW 8.470,00 | KRW 8.600,00 | KRW 8.270,00 | 91,28K |
| 2026-08-18 | KRW 8.640,00 | -5,68 % | KRW 9.160,00 | KRW 9.250,00 | KRW 8.565,00 | 125,12K |
| 2026-08-14 | KRW 9.160,00 | -1,29 % | KRW 9.350,00 | KRW 9.400,00 | KRW 8.960,00 | 134,61K |
| 2026-08-13 | KRW 9.280,00 | +3,00 % | KRW 9.270,00 | KRW 9.620,00 | KRW 9.150,00 | 226,12K |
| 2026-08-12 | KRW 9.010,00 | +2,27 % | KRW 8.970,00 | KRW 9.030,00 | KRW 8.800,00 | 84,20K |
| 2026-08-11 | KRW 8.810,00 | -2,65 % | KRW 9.060,00 | KRW 9.080,00 | KRW 8.810,00 | 77,55K |
| 2026-08-10 | KRW 9.050,00 | +5,48 % | KRW 9.410,00 | KRW 9.860,00 | KRW 8.820,00 | 402,04K |
| 2026-08-07 | KRW 8.580,00 | -2,28 % | KRW 9.130,00 | KRW 9.250,00 | KRW 8.510,00 | 114,62K |
| 2026-08-06 | KRW 8.780,00 | -1,35 % | KRW 8.850,00 | KRW 9.000,00 | KRW 8.540,00 | 85,06K |
| 2026-08-05 | KRW 8.900,00 | +3,25 % | KRW 8.720,00 | KRW 9.010,00 | KRW 8.630,00 | 124,25K |
| 2026-08-04 | KRW 8.620,00 | +11,66 % | KRW 7.760,00 | KRW 8.720,00 | KRW 7.760,00 | 189,14K |
| 2026-08-03 | KRW 7.720,00 | +1,85 % | KRW 7.560,00 | KRW 8.000,00 | KRW 7.430,00 | 109,76K |
| 2026-07-31 | KRW 7.580,00 | +11,47 % | KRW 7.030,00 | KRW 7.600,00 | KRW 7.030,00 | 117,41K |
| 2026-07-30 | KRW 6.800,00 | +1,80 % | KRW 6.600,00 | KRW 7.200,00 | KRW 6.600,00 | 147,34K |
| 2026-07-29 | KRW 6.680,00 | -8,37 % | KRW 7.290,00 | KRW 7.480,00 | KRW 6.520,00 | 245,98K |
| 2026-07-28 | KRW 7.290,00 | -8,07 % | KRW 7.830,00 | KRW 7.830,00 | KRW 7.220,00 | 167,00K |
| 2026-07-27 | KRW 7.930,00 | 0,00 % | KRW 8.100,00 | KRW 8.150,00 | KRW 7.800,00 | 86,59K |
| 2026-07-24 | KRW 7.930,00 | -4,46 % | KRW 8.270,00 | KRW 8.300,00 | KRW 7.880,00 | 98,33K |
| 2026-07-23 | KRW 8.300,00 | +6,68 % | KRW 7.900,00 | KRW 8.320,00 | KRW 7.890,00 | 94,72K |
| 2026-07-22 | KRW 7.780,00 | +2,23 % | KRW 7.820,00 | KRW 8.130,00 | KRW 7.750,00 | 119,88K |
| 2026-07-21 | KRW 7.610,00 | +1,06 % | KRW 7.470,00 | KRW 7.760,00 | KRW 7.320,00 | 148,25K |
| 2026-07-20 | KRW 7.530,00 | -5,40 % | KRW 7.880,00 | KRW 7.890,00 | KRW 7.510,00 | 203,73K |
| 2026-07-16 | KRW 7.960,00 | -4,56 % | KRW 8.320,00 | KRW 8.320,00 | KRW 7.800,00 | 125,10K |
| 2026-07-15 | KRW 8.340,00 | +5,30 % | KRW 8.060,00 | KRW 8.370,00 | KRW 8.060,00 | 104,55K |
| 2026-07-14 | KRW 7.920,00 | -0,75 % | KRW 7.980,00 | KRW 8.090,00 | KRW 7.500,00 | 257,75K |
| 2026-07-13 | KRW 7.980,00 | -8,06 % | KRW 8.720,00 | KRW 8.890,00 | KRW 7.970,00 | 150,06K |
| 2026-07-10 | KRW 8.680,00 | +7,69 % | KRW 8.090,00 | KRW 8.750,00 | KRW 8.090,00 | 103,31K |
| 2026-07-09 | KRW 8.060,00 | +0,25 % | KRW 8.000,00 | KRW 8.290,00 | KRW 7.730,00 | 204,78K |
| 2026-07-08 | KRW 8.040,00 | -8,53 % | KRW 8.700,00 | KRW 8.700,00 | KRW 7.930,00 | 185,12K |
| 2026-07-07 | KRW 8.790,00 | -2,33 % | KRW 8.990,00 | KRW 9.570,00 | KRW 8.570,00 | 265,87K |
| 2026-07-06 | KRW 9.000,00 | -2,28 % | KRW 9.240,00 | KRW 9.370,00 | KRW 8.760,00 | 120,56K |
| 2026-07-03 | KRW 9.210,00 | +1,21 % | KRW 9.110,00 | KRW 9.290,00 | KRW 8.630,00 | 170,49K |
| 2026-07-02 | KRW 9.100,00 | -6,57 % | KRW 9.500,00 | KRW 9.700,00 | KRW 9.040,00 | 144,04K |
| 2026-07-01 | KRW 9.740,00 | +3,84 % | KRW 9.450,00 | KRW 9.870,00 | KRW 9.320,00 | 169,01K |
| 2026-06-30 | KRW 9.380,00 | -1,16 % | KRW 9.600,00 | KRW 9.650,00 | KRW 9.240,00 | 117,69K |
| 2026-06-29 | KRW 9.490,00 | +8,96 % | KRW 8.500,00 | KRW 9.540,00 | KRW 8.500,00 | 161,75K |
| 2026-06-26 | KRW 8.710,00 | -5,84 % | KRW 9.210,00 | KRW 9.220,00 | KRW 8.400,00 | 302,61K |
| 2026-06-25 | KRW 9.250,00 | -4,15 % | KRW 9.700,00 | KRW 9.890,00 | KRW 9.110,00 | 173,50K |
| 2026-06-24 | KRW 9.650,00 | +1,05 % | KRW 9.550,00 | KRW 9.900,00 | KRW 9.420,00 | 146,29K |
| 2026-06-23 | KRW 9.550,00 | -7,91 % | KRW 10.340,00 | KRW 10.550,00 | KRW 9.550,00 | 303,45K |
| 2026-06-22 | KRW 10.370,00 | -1,89 % | KRW 10.550,00 | KRW 10.750,00 | KRW 10.170,00 | 233,45K |
| 2026-06-19 | KRW 10.570,00 | -5,71 % | KRW 11.150,00 | KRW 11.210,00 | KRW 10.230,00 | 256,76K |
| 2026-06-18 | KRW 11.210,00 | -3,36 % | KRW 11.820,00 | KRW 11.950,00 | KRW 11.090,00 | 220,40K |
| 2026-06-17 | KRW 11.600,00 | -0,26 % | KRW 11.630,00 | KRW 11.970,00 | KRW 11.350,00 | 189,91K |
| 2026-06-16 | KRW 11.630,00 | +0,61 % | KRW 11.650,00 | KRW 11.880,00 | KRW 11.400,00 | 240,68K |
| 2026-06-15 | KRW 11.560,00 | +2,94 % | KRW 11.550,00 | KRW 11.690,00 | KRW 11.340,00 | 255,06K |
| 2026-06-12 | KRW 11.230,00 | +3,31 % | KRW 11.190,00 | KRW 11.600,00 | KRW 11.100,00 | 278,72K |
| 2026-06-11 | KRW 10.870,00 | +1,12 % | KRW 10.430,00 | KRW 10.940,00 | KRW 10.320,00 | 151,56K |
| 2026-06-10 | KRW 10.750,00 | -4,19 % | KRW 11.220,00 | KRW 11.550,00 | KRW 10.310,00 | 1,13K |
| 2026-06-09 | KRW 11.220,00 | +7,57 % | KRW 10.580,00 | KRW 11.370,00 | KRW 10.560,00 | 356,95K |
| 2026-06-08 | KRW 10.430,00 | -9,23 % | KRW 11.300,00 | KRW 11.400,00 | KRW 10.350,00 | 432,04K |
| 2026-06-05 | KRW 11.490,00 | -4,73 % | KRW 11.950,00 | KRW 11.960,00 | KRW 11.070,00 | 416,71K |
| 2026-06-04 | KRW 12.060,00 | -1,95 % | KRW 12.300,00 | KRW 12.700,00 | KRW 11.900,00 | 326,87K |
| 2026-06-02 | KRW 12.300,00 | -2,23 % | KRW 12.580,00 | KRW 12.580,00 | KRW 11.710,00 | 430,22K |
| 2026-06-01 | KRW 12.580,00 | -2,18 % | KRW 12.860,00 | KRW 13.250,00 | KRW 12.200,00 | 428,28K |
| 2026-05-29 | KRW 12.860,00 | -3,16 % | KRW 13.280,00 | KRW 13.330,00 | KRW 12.550,00 | 441,91K |
| 2026-05-28 | KRW 13.280,00 | -4,46 % | KRW 13.970,00 | KRW 14.100,00 | KRW 12.800,00 | 436,36K |
| 2026-05-27 | KRW 13.900,00 | -6,59 % | KRW 14.950,00 | KRW 15.080,00 | KRW 13.900,00 | 364,55K |
| 2026-05-26 | KRW 14.880,00 | +0,61 % | KRW 15.010,00 | KRW 15.350,00 | KRW 14.700,00 | 378,05K |
| 2026-05-22 | KRW 14.790,00 | +3,07 % | KRW 14.700,00 | KRW 15.150,00 | KRW 14.500,00 | 349,20K |