Interflex Co., Ltd 051370
KRX · Südkorea · Elektronische Technologie
KRW 7.140,00-40,00 (-0,56 %)
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 7.140,00 | -0,56 % | KRW 7.230,00 | KRW 7.230,00 | KRW 7.000,00 | 210,31K |
| 2026-10-01 | KRW 7.180,00 | +3,76 % | KRW 6.920,00 | KRW 7.190,00 | KRW 6.810,00 | 169,26K |
| 2026-09-30 | KRW 6.920,00 | +0,44 % | KRW 7.000,00 | KRW 7.000,00 | KRW 6.760,00 | 147,98K |
| 2026-09-29 | KRW 6.890,00 | -4,70 % | KRW 7.250,00 | KRW 7.250,00 | KRW 6.800,00 | 255,31K |
| 2026-09-28 | KRW 7.230,00 | +3,29 % | KRW 7.000,00 | KRW 7.690,00 | KRW 6.990,00 | 626,47K |
| 2026-09-23 | KRW 7.000,00 | -1,82 % | KRW 7.150,00 | KRW 7.160,00 | KRW 6.870,00 | 275,37K |
| 2026-09-22 | KRW 7.130,00 | +13,90 % | KRW 6.440,00 | KRW 7.800,00 | KRW 6.370,00 | 2,33M |
| 2026-09-21 | KRW 6.260,00 | -0,79 % | KRW 6.360,00 | KRW 6.360,00 | KRW 6.200,00 | 31,07K |
| 2026-09-18 | KRW 6.310,00 | +1,45 % | KRW 6.280,00 | KRW 6.400,00 | KRW 6.250,00 | 40,21K |
| 2026-09-17 | KRW 6.220,00 | -0,16 % | KRW 6.290,00 | KRW 6.350,00 | KRW 6.190,00 | 28,86K |
| 2026-09-16 | KRW 6.230,00 | -0,64 % | KRW 6.250,00 | KRW 6.270,00 | KRW 6.050,00 | 37,45K |
| 2026-09-15 | KRW 6.270,00 | +1,29 % | KRW 6.140,00 | KRW 6.350,00 | KRW 6.080,00 | 56,97K |
| 2026-09-14 | KRW 6.190,00 | +1,14 % | KRW 6.140,00 | KRW 6.530,00 | KRW 6.040,00 | 115,56K |
| 2026-09-11 | KRW 6.120,00 | -1,45 % | KRW 6.100,00 | KRW 6.270,00 | KRW 6.100,00 | 65,77K |
| 2026-09-10 | KRW 6.210,00 | +0,16 % | KRW 6.150,00 | KRW 6.220,00 | KRW 5.990,00 | 66,54K |
| 2026-09-09 | KRW 6.200,00 | -0,80 % | KRW 6.250,00 | KRW 6.320,00 | KRW 6.180,00 | 38,85K |
| 2026-09-08 | KRW 6.250,00 | -2,50 % | KRW 6.390,00 | KRW 6.400,00 | KRW 6.220,00 | 40,46K |
| 2026-09-07 | KRW 6.410,00 | +0,94 % | KRW 6.380,00 | KRW 6.490,00 | KRW 6.350,00 | 44,31K |
| 2026-09-04 | KRW 6.350,00 | +1,60 % | KRW 6.280,00 | KRW 6.480,00 | KRW 6.250,00 | 61,09K |
| 2026-09-03 | KRW 6.250,00 | -0,95 % | KRW 6.400,00 | KRW 6.500,00 | KRW 6.150,00 | 68,98K |
| 2026-09-02 | KRW 6.310,00 | -6,66 % | KRW 6.650,00 | KRW 6.650,00 | KRW 6.310,00 | 127,68K |
| 2026-09-01 | KRW 6.760,00 | +9,74 % | KRW 6.180,00 | KRW 6.920,00 | KRW 6.160,00 | 304,93K |
| 2026-08-31 | KRW 6.160,00 | -0,16 % | KRW 6.200,00 | KRW 6.200,00 | KRW 5.900,00 | 41,65K |
| 2026-08-28 | KRW 6.170,00 | +0,16 % | KRW 6.150,00 | KRW 6.180,00 | KRW 6.050,00 | 29,34K |
| 2026-08-27 | KRW 6.160,00 | +0,16 % | KRW 6.210,00 | KRW 6.220,00 | KRW 6.100,00 | 33,46K |
| 2026-08-26 | KRW 6.150,00 | +0,49 % | KRW 6.120,00 | KRW 6.150,00 | KRW 5.960,00 | 38,64K |
| 2026-08-25 | KRW 6.120,00 | +4,62 % | KRW 5.850,00 | KRW 6.130,00 | KRW 5.640,00 | 60,13K |
| 2026-08-24 | KRW 5.850,00 | +1,92 % | KRW 5.750,00 | KRW 5.930,00 | KRW 5.690,00 | 62,87K |
| 2026-08-21 | KRW 5.740,00 | -7,42 % | KRW 6.190,00 | KRW 6.190,00 | KRW 5.680,00 | 117,61K |
| 2026-08-20 | KRW 6.200,00 | -0,48 % | KRW 6.350,00 | KRW 6.450,00 | KRW 6.120,00 | 65,95K |
| 2026-08-19 | KRW 6.230,00 | -4,45 % | KRW 6.380,00 | KRW 6.700,00 | KRW 6.140,00 | 124,60K |
| 2026-08-18 | KRW 6.520,00 | -10,93 % | KRW 7.170,00 | KRW 7.240,00 | KRW 6.470,00 | 231,95K |
| 2026-08-14 | KRW 7.320,00 | +0,41 % | KRW 7.330,00 | KRW 7.420,00 | KRW 7.200,00 | 47,47K |
| 2026-08-13 | KRW 7.290,00 | -0,68 % | KRW 7.370,00 | KRW 7.470,00 | KRW 7.260,00 | 84,32K |
| 2026-08-12 | KRW 7.340,00 | +1,94 % | KRW 7.210,00 | KRW 7.360,00 | KRW 7.130,00 | 63,92K |
| 2026-08-11 | KRW 7.200,00 | +0,42 % | KRW 7.140,00 | KRW 7.250,00 | KRW 7.050,00 | 64,15K |
| 2026-08-10 | KRW 7.170,00 | +3,61 % | KRW 6.950,00 | KRW 7.220,00 | KRW 6.940,00 | 80,79K |
| 2026-08-07 | KRW 6.920,00 | -0,57 % | KRW 6.990,00 | KRW 7.050,00 | KRW 6.770,00 | 44,56K |
| 2026-08-06 | KRW 6.960,00 | -2,25 % | KRW 7.050,00 | KRW 7.150,00 | KRW 6.900,00 | 51,98K |
| 2026-08-05 | KRW 7.120,00 | +2,89 % | KRW 7.070,00 | KRW 7.120,00 | KRW 6.600,00 | 99,41K |
| 2026-08-04 | KRW 6.920,00 | +5,33 % | KRW 6.610,00 | KRW 6.950,00 | KRW 6.610,00 | 79,92K |
| 2026-08-03 | KRW 6.570,00 | -0,45 % | KRW 6.500,00 | KRW 6.830,00 | KRW 6.400,00 | 74,18K |
| 2026-07-31 | KRW 6.600,00 | +13,01 % | KRW 6.060,00 | KRW 6.610,00 | KRW 6.060,00 | 125,24K |
| 2026-07-30 | KRW 5.840,00 | +2,64 % | KRW 5.500,00 | KRW 6.010,00 | KRW 5.500,00 | 85,17K |
| 2026-07-29 | KRW 5.690,00 | -8,52 % | KRW 6.280,00 | KRW 6.380,00 | KRW 5.560,00 | 182,67K |
| 2026-07-28 | KRW 6.220,00 | -6,61 % | KRW 6.590,00 | KRW 6.590,00 | KRW 6.220,00 | 74,87K |
| 2026-07-27 | KRW 6.660,00 | +0,91 % | KRW 6.700,00 | KRW 6.850,00 | KRW 6.570,00 | 34,17K |
| 2026-07-24 | KRW 6.600,00 | -2,37 % | KRW 6.740,00 | KRW 6.740,00 | KRW 6.590,00 | 69,45K |
| 2026-07-23 | KRW 6.760,00 | +4,32 % | KRW 6.600,00 | KRW 6.800,00 | KRW 6.430,00 | 61,45K |
| 2026-07-22 | KRW 6.480,00 | +0,62 % | KRW 6.560,00 | KRW 6.760,00 | KRW 6.470,00 | 54,55K |
| 2026-07-21 | KRW 6.440,00 | +2,88 % | KRW 6.220,00 | KRW 6.460,00 | KRW 6.210,00 | 62,66K |
| 2026-07-20 | KRW 6.260,00 | -6,57 % | KRW 6.620,00 | KRW 6.690,00 | KRW 6.210,00 | 110,94K |
| 2026-07-16 | KRW 6.700,00 | -4,15 % | KRW 6.900,00 | KRW 6.900,00 | KRW 6.610,00 | 96,70K |
| 2026-07-15 | KRW 6.990,00 | +4,80 % | KRW 6.830,00 | KRW 7.040,00 | KRW 6.700,00 | 161,81K |
| 2026-07-14 | KRW 6.670,00 | 0,00 % | KRW 6.730,00 | KRW 6.860,00 | KRW 6.140,00 | 278,99K |
| 2026-07-13 | KRW 6.670,00 | -5,12 % | KRW 7.130,00 | KRW 7.230,00 | KRW 6.660,00 | 271,93K |
| 2026-07-10 | KRW 7.030,00 | +7,00 % | KRW 6.610,00 | KRW 7.150,00 | KRW 6.610,00 | 93,37K |
| 2026-07-09 | KRW 6.570,00 | -1,35 % | KRW 6.700,00 | KRW 6.870,00 | KRW 6.530,00 | 83,35K |
| 2026-07-08 | KRW 6.660,00 | -3,48 % | KRW 6.900,00 | KRW 7.030,00 | KRW 6.600,00 | 123,88K |
| 2026-07-07 | KRW 6.900,00 | -2,13 % | KRW 7.060,00 | KRW 7.170,00 | KRW 6.800,00 | 111,11K |
| 2026-07-06 | KRW 7.050,00 | -3,42 % | KRW 7.300,00 | KRW 7.300,00 | KRW 6.910,00 | 86,28K |
| 2026-07-03 | KRW 7.300,00 | +4,89 % | KRW 7.050,00 | KRW 7.500,00 | KRW 6.970,00 | 180,65K |
| 2026-07-02 | KRW 6.960,00 | -4,53 % | KRW 7.200,00 | KRW 7.290,00 | KRW 6.820,00 | 75,78K |
| 2026-07-01 | KRW 7.290,00 | -0,55 % | KRW 7.390,00 | KRW 7.540,00 | KRW 7.240,00 | 87,27K |
| 2026-06-30 | KRW 7.330,00 | -4,06 % | KRW 7.650,00 | KRW 7.650,00 | KRW 7.330,00 | 73,51K |
| 2026-06-29 | KRW 7.640,00 | +9,14 % | KRW 6.910,00 | KRW 7.640,00 | KRW 6.910,00 | 117,05K |
| 2026-06-26 | KRW 7.000,00 | -4,50 % | KRW 7.310,00 | KRW 7.310,00 | KRW 6.820,00 | 146,69K |
| 2026-06-25 | KRW 7.330,00 | -3,93 % | KRW 7.730,00 | KRW 7.900,00 | KRW 7.210,00 | 159,07K |
| 2026-06-24 | KRW 7.630,00 | -1,17 % | KRW 7.720,00 | KRW 7.850,00 | KRW 7.450,00 | 115,64K |
| 2026-06-23 | KRW 7.720,00 | -6,88 % | KRW 8.250,00 | KRW 8.250,00 | KRW 7.710,00 | 176,47K |
| 2026-06-22 | KRW 8.290,00 | -6,43 % | KRW 8.700,00 | KRW 8.950,00 | KRW 8.240,00 | 143,46K |
| 2026-06-19 | KRW 8.860,00 | -4,11 % | KRW 9.180,00 | KRW 9.330,00 | KRW 8.690,00 | 111,85K |
| 2026-06-18 | KRW 9.240,00 | -3,04 % | KRW 9.530,00 | KRW 9.530,00 | KRW 9.150,00 | 63,18K |
| 2026-06-17 | KRW 9.530,00 | -0,94 % | KRW 9.620,00 | KRW 9.700,00 | KRW 9.390,00 | 52,72K |
| 2026-06-16 | KRW 9.620,00 | +1,16 % | KRW 9.750,00 | KRW 9.950,00 | KRW 9.560,00 | 128,50K |
| 2026-06-15 | KRW 9.510,00 | +0,32 % | KRW 9.750,00 | KRW 9.900,00 | KRW 9.500,00 | 109,33K |
| 2026-06-12 | KRW 9.480,00 | +2,49 % | KRW 9.500,00 | KRW 9.790,00 | KRW 9.350,00 | 137,02K |
| 2026-06-11 | KRW 9.250,00 | +3,70 % | KRW 8.800,00 | KRW 9.250,00 | KRW 8.660,00 | 110,56K |
| 2026-06-10 | KRW 8.920,00 | -3,04 % | KRW 8.970,00 | KRW 9.340,00 | KRW 8.690,00 | 126 |
| 2026-06-09 | KRW 9.200,00 | +6,60 % | KRW 8.700,00 | KRW 9.290,00 | KRW 8.700,00 | 150,39K |
| 2026-06-08 | KRW 8.630,00 | -7,70 % | KRW 8.790,00 | KRW 8.940,00 | KRW 8.550,00 | 186,13K |
| 2026-06-05 | KRW 9.350,00 | -4,98 % | KRW 9.790,00 | KRW 9.790,00 | KRW 9.130,00 | 170,38K |
| 2026-06-04 | KRW 9.840,00 | -2,28 % | KRW 10.000,00 | KRW 10.370,00 | KRW 9.760,00 | 200,48K |
| 2026-06-02 | KRW 10.070,00 | -3,91 % | KRW 10.130,00 | KRW 10.300,00 | KRW 9.710,00 | 199,89K |
| 2026-06-01 | KRW 10.480,00 | -0,76 % | KRW 10.750,00 | KRW 10.770,00 | KRW 10.150,00 | 146,57K |
| 2026-05-29 | KRW 10.560,00 | -3,74 % | KRW 11.000,00 | KRW 11.010,00 | KRW 10.160,00 | 176,17K |
| 2026-05-28 | KRW 10.970,00 | -5,84 % | KRW 11.660,00 | KRW 11.750,00 | KRW 10.440,00 | 206,93K |
| 2026-05-27 | KRW 11.650,00 | -6,95 % | KRW 12.610,00 | KRW 13.330,00 | KRW 11.630,00 | 221,59K |
| 2026-05-26 | KRW 12.520,00 | +2,54 % | KRW 12.380,00 | KRW 13.250,00 | KRW 12.320,00 | 289,23K |
| 2026-05-22 | KRW 12.210,00 | +7,77 % | KRW 11.340,00 | KRW 12.420,00 | KRW 11.210,00 | 186,04K |