Intops Co., Ltd 049070
KRX · Südkorea · Elektronische Technologie
KRW 18.750,00+200,00 (+1,08 %)
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 18.550,00 | +3,57 % | KRW 18.000,00 | KRW 18.570,00 | KRW 17.870,00 | 69,34K |
| 2026-09-30 | KRW 17.910,00 | -2,02 % | KRW 18.300,00 | KRW 18.390,00 | KRW 17.910,00 | 43,60K |
| 2026-09-29 | KRW 18.280,00 | +0,61 % | KRW 18.130,00 | KRW 18.290,00 | KRW 17.900,00 | 40,38K |
| 2026-09-28 | KRW 18.170,00 | +0,39 % | KRW 18.230,00 | KRW 18.410,00 | KRW 18.010,00 | 34,39K |
| 2026-09-23 | KRW 18.100,00 | -0,17 % | KRW 18.260,00 | KRW 18.370,00 | KRW 18.100,00 | 33,13K |
| 2026-09-22 | KRW 18.130,00 | -0,06 % | KRW 18.140,00 | KRW 18.490,00 | KRW 18.070,00 | 76,36K |
| 2026-09-21 | KRW 18.140,00 | +0,39 % | KRW 18.290,00 | KRW 18.330,00 | KRW 18.020,00 | 25,37K |
| 2026-09-18 | KRW 18.070,00 | -2,54 % | KRW 18.740,00 | KRW 18.770,00 | KRW 18.070,00 | 67,89K |
| 2026-09-17 | KRW 18.540,00 | +1,53 % | KRW 18.140,00 | KRW 18.670,00 | KRW 18.120,00 | 35,45K |
| 2026-09-16 | KRW 18.260,00 | -1,40 % | KRW 18.500,00 | KRW 18.580,00 | KRW 18.120,00 | 39,34K |
| 2026-09-15 | KRW 18.520,00 | +1,76 % | KRW 18.160,00 | KRW 18.820,00 | KRW 18.090,00 | 65,87K |
| 2026-09-14 | KRW 18.200,00 | -2,88 % | KRW 18.400,00 | KRW 18.460,00 | KRW 18.060,00 | 53,75K |
| 2026-09-11 | KRW 18.740,00 | +1,02 % | KRW 18.250,00 | KRW 18.850,00 | KRW 18.130,00 | 59,63K |
| 2026-09-10 | KRW 18.550,00 | -2,27 % | KRW 18.760,00 | KRW 18.790,00 | KRW 18.320,00 | 61,62K |
| 2026-09-09 | KRW 18.980,00 | +2,37 % | KRW 18.490,00 | KRW 19.340,00 | KRW 18.250,00 | 164,03K |
| 2026-09-08 | KRW 18.540,00 | -3,84 % | KRW 18.890,00 | KRW 18.990,00 | KRW 18.530,00 | 104,10K |
| 2026-09-07 | KRW 19.280,00 | +8,74 % | KRW 20.950,00 | KRW 21.100,00 | KRW 19.110,00 | 578,54K |
| 2026-09-04 | KRW 17.730,00 | +2,49 % | KRW 17.530,00 | KRW 17.980,00 | KRW 17.310,00 | 34,80K |
| 2026-09-03 | KRW 17.300,00 | 0,00 % | KRW 17.360,00 | KRW 17.560,00 | KRW 17.170,00 | 49,20K |
| 2026-09-02 | KRW 17.300,00 | -3,57 % | KRW 17.510,00 | KRW 17.750,00 | KRW 17.290,00 | 30,95K |
| 2026-09-01 | KRW 17.940,00 | -0,77 % | KRW 18.090,00 | KRW 18.130,00 | KRW 17.760,00 | 32,38K |
| 2026-08-31 | KRW 18.080,00 | +0,22 % | KRW 17.900,00 | KRW 18.100,00 | KRW 17.500,00 | 24,39K |
| 2026-08-28 | KRW 18.040,00 | +0,78 % | KRW 17.910,00 | KRW 18.060,00 | KRW 17.710,00 | 22,75K |
| 2026-08-27 | KRW 17.900,00 | -1,43 % | KRW 18.160,00 | KRW 18.170,00 | KRW 17.820,00 | 29,84K |
| 2026-08-26 | KRW 18.160,00 | +0,22 % | KRW 18.140,00 | KRW 18.200,00 | KRW 17.840,00 | 27,41K |
| 2026-08-25 | KRW 18.120,00 | +5,96 % | KRW 17.570,00 | KRW 18.210,00 | KRW 17.050,00 | 76,10K |
| 2026-08-24 | KRW 17.100,00 | -0,29 % | KRW 17.210,00 | KRW 17.450,00 | KRW 17.030,00 | 25,14K |
| 2026-08-21 | KRW 17.150,00 | -3,81 % | KRW 17.570,00 | KRW 17.700,00 | KRW 17.100,00 | 31,06K |
| 2026-08-20 | KRW 17.830,00 | +3,30 % | KRW 17.660,00 | KRW 17.830,00 | KRW 17.450,00 | 21,84K |
| 2026-08-19 | KRW 17.260,00 | -4,96 % | KRW 17.720,00 | KRW 17.960,00 | KRW 17.130,00 | 87,40K |
| 2026-08-18 | KRW 18.160,00 | -8,33 % | KRW 19.860,00 | KRW 19.990,00 | KRW 18.140,00 | 96,28K |
| 2026-08-14 | KRW 19.810,00 | +0,15 % | KRW 19.770,00 | KRW 20.100,00 | KRW 19.240,00 | 80,47K |
| 2026-08-13 | KRW 19.780,00 | +1,96 % | KRW 19.600,00 | KRW 19.930,00 | KRW 19.390,00 | 80,90K |
| 2026-08-12 | KRW 19.400,00 | -0,41 % | KRW 19.480,00 | KRW 19.560,00 | KRW 19.170,00 | 58,34K |
| 2026-08-11 | KRW 19.480,00 | +3,40 % | KRW 18.870,00 | KRW 19.520,00 | KRW 18.720,00 | 80,53K |
| 2026-08-10 | KRW 18.840,00 | +5,08 % | KRW 18.150,00 | KRW 18.880,00 | KRW 18.080,00 | 77,41K |
| 2026-08-07 | KRW 17.930,00 | -1,48 % | KRW 18.280,00 | KRW 18.340,00 | KRW 17.550,00 | 42,61K |
| 2026-08-06 | KRW 18.200,00 | -4,21 % | KRW 19.010,00 | KRW 19.130,00 | KRW 18.100,00 | 59,86K |
| 2026-08-05 | KRW 19.000,00 | +6,03 % | KRW 18.280,00 | KRW 19.180,00 | KRW 17.950,00 | 102,02K |
| 2026-08-04 | KRW 17.920,00 | +3,88 % | KRW 17.290,00 | KRW 17.980,00 | KRW 17.260,00 | 60,48K |
| 2026-08-03 | KRW 17.250,00 | -0,40 % | KRW 17.300,00 | KRW 17.750,00 | KRW 16.830,00 | 63,24K |
| 2026-07-31 | KRW 17.320,00 | +10,67 % | KRW 16.980,00 | KRW 17.440,00 | KRW 16.280,00 | 100,80K |
| 2026-07-30 | KRW 15.650,00 | -4,05 % | KRW 15.700,00 | KRW 16.530,00 | KRW 15.600,00 | 78,05K |
| 2026-07-29 | KRW 16.310,00 | -6,75 % | KRW 17.660,00 | KRW 18.270,00 | KRW 15.810,00 | 109,27K |
| 2026-07-28 | KRW 17.490,00 | -7,95 % | KRW 18.400,00 | KRW 18.480,00 | KRW 17.460,00 | 66,69K |
| 2026-07-27 | KRW 19.000,00 | -0,73 % | KRW 19.350,00 | KRW 19.900,00 | KRW 18.850,00 | 123,75K |
| 2026-07-24 | KRW 19.140,00 | +2,13 % | KRW 18.270,00 | KRW 19.300,00 | KRW 17.700,00 | 166,77K |
| 2026-07-23 | KRW 18.740,00 | -0,64 % | KRW 18.750,00 | KRW 19.520,00 | KRW 18.000,00 | 237,20K |
| 2026-07-22 | KRW 18.860,00 | +2,28 % | KRW 19.300,00 | KRW 19.650,00 | KRW 18.680,00 | 383,76K |
| 2026-07-21 | KRW 18.440,00 | +8,28 % | KRW 16.910,00 | KRW 20.400,00 | KRW 16.080,00 | 901,31K |
| 2026-07-20 | KRW 17.030,00 | -1,90 % | KRW 17.010,00 | KRW 17.530,00 | KRW 16.660,00 | 71,05K |
| 2026-07-16 | KRW 17.360,00 | -1,75 % | KRW 17.260,00 | KRW 17.710,00 | KRW 17.170,00 | 58,87K |
| 2026-07-15 | KRW 17.670,00 | +5,68 % | KRW 17.000,00 | KRW 17.800,00 | KRW 17.000,00 | 86,04K |
| 2026-07-14 | KRW 16.720,00 | -2,96 % | KRW 17.110,00 | KRW 17.410,00 | KRW 16.570,00 | 134,20K |
| 2026-07-13 | KRW 17.230,00 | -4,86 % | KRW 18.190,00 | KRW 18.550,00 | KRW 17.220,00 | 85,05K |
| 2026-07-10 | KRW 18.110,00 | +6,84 % | KRW 17.020,00 | KRW 18.370,00 | KRW 17.020,00 | 103,71K |
| 2026-07-09 | KRW 16.950,00 | 0,00 % | KRW 16.950,00 | KRW 17.720,00 | KRW 16.850,00 | 87,60K |
| 2026-07-08 | KRW 16.950,00 | 0,00 % | KRW 16.530,00 | KRW 17.900,00 | KRW 16.530,00 | 119,91K |
| 2026-07-07 | KRW 16.950,00 | -0,29 % | KRW 16.810,00 | KRW 17.400,00 | KRW 16.620,00 | 89,07K |
| 2026-07-06 | KRW 17.000,00 | -3,41 % | KRW 17.530,00 | KRW 17.600,00 | KRW 16.890,00 | 69,21K |
| 2026-07-03 | KRW 17.600,00 | -0,85 % | KRW 17.750,00 | KRW 18.000,00 | KRW 16.780,00 | 83,31K |
| 2026-07-02 | KRW 17.750,00 | -5,79 % | KRW 18.420,00 | KRW 18.840,00 | KRW 17.150,00 | 103,37K |
| 2026-07-01 | KRW 18.840,00 | +2,34 % | KRW 18.480,00 | KRW 19.290,00 | KRW 18.290,00 | 97,24K |
| 2026-06-30 | KRW 18.410,00 | +0,27 % | KRW 18.520,00 | KRW 18.870,00 | KRW 18.000,00 | 106,95K |
| 2026-06-29 | KRW 18.360,00 | +9,48 % | KRW 16.640,00 | KRW 18.380,00 | KRW 16.640,00 | 138,57K |
| 2026-06-26 | KRW 16.770,00 | -3,90 % | KRW 17.260,00 | KRW 17.400,00 | KRW 16.250,00 | 149,76K |
| 2026-06-25 | KRW 17.450,00 | -2,79 % | KRW 17.950,00 | KRW 18.330,00 | KRW 17.400,00 | 100,77K |
| 2026-06-24 | KRW 17.950,00 | +9,25 % | KRW 16.350,00 | KRW 18.480,00 | KRW 16.350,00 | 238,96K |
| 2026-06-23 | KRW 16.430,00 | -12,42 % | KRW 18.730,00 | KRW 18.770,00 | KRW 16.430,00 | 209,93K |
| 2026-06-22 | KRW 18.760,00 | -7,13 % | KRW 19.240,00 | KRW 20.050,00 | KRW 18.470,00 | 232,30K |
| 2026-06-19 | KRW 20.200,00 | -0,49 % | KRW 21.050,00 | KRW 21.700,00 | KRW 19.910,00 | 386,86K |
| 2026-06-18 | KRW 20.300,00 | -0,25 % | KRW 20.300,00 | KRW 20.550,00 | KRW 19.850,00 | 156,76K |
| 2026-06-17 | KRW 20.350,00 | -1,69 % | KRW 20.450,00 | KRW 20.850,00 | KRW 20.000,00 | 120,14K |
| 2026-06-16 | KRW 20.700,00 | +4,55 % | KRW 21.500,00 | KRW 21.550,00 | KRW 20.100,00 | 242,45K |
| 2026-06-15 | KRW 19.800,00 | +2,48 % | KRW 19.810,00 | KRW 20.150,00 | KRW 19.280,00 | 153,53K |
| 2026-06-12 | KRW 19.320,00 | +6,15 % | KRW 18.520,00 | KRW 19.850,00 | KRW 18.520,00 | 159,01K |
| 2026-06-11 | KRW 18.200,00 | -2,99 % | KRW 18.250,00 | KRW 18.420,00 | KRW 17.600,00 | 73,56K |
| 2026-06-10 | KRW 18.760,00 | -5,35 % | KRW 19.050,00 | KRW 19.630,00 | KRW 18.040,00 | 60 |
| 2026-06-09 | KRW 19.820,00 | +10,42 % | KRW 20.200,00 | KRW 20.600,00 | KRW 18.990,00 | 266,80K |
| 2026-06-08 | KRW 17.950,00 | -2,39 % | KRW 17.390,00 | KRW 18.890,00 | KRW 16.800,00 | 193,31K |
| 2026-06-05 | KRW 18.390,00 | +0,55 % | KRW 18.710,00 | KRW 18.980,00 | KRW 17.590,00 | 211,20K |
| 2026-06-04 | KRW 18.290,00 | -3,99 % | KRW 18.470,00 | KRW 19.050,00 | KRW 18.220,00 | 121,18K |
| 2026-06-02 | KRW 19.050,00 | +0,21 % | KRW 19.190,00 | KRW 21.100,00 | KRW 18.000,00 | 441,33K |
| 2026-06-01 | KRW 19.010,00 | +1,28 % | KRW 19.520,00 | KRW 20.700,00 | KRW 19.000,00 | 311,60K |
| 2026-05-29 | KRW 18.770,00 | -3,35 % | KRW 19.820,00 | KRW 19.980,00 | KRW 18.650,00 | 101,90K |
| 2026-05-28 | KRW 19.420,00 | -4,80 % | KRW 20.200,00 | KRW 20.350,00 | KRW 18.900,00 | 127,77K |
| 2026-05-27 | KRW 20.400,00 | -5,99 % | KRW 21.300,00 | KRW 21.350,00 | KRW 20.250,00 | 130,20K |
| 2026-05-26 | KRW 21.700,00 | +5,85 % | KRW 20.700,00 | KRW 22.000,00 | KRW 20.650,00 | 277,43K |
| 2026-05-22 | KRW 20.500,00 | +2,81 % | KRW 19.870,00 | KRW 20.750,00 | KRW 19.590,00 | 135,85K |
| 2026-05-21 | KRW 19.940,00 | +8,25 % | KRW 18.800,00 | KRW 20.200,00 | KRW 18.770,00 | 172,08K |