iCRAFT Co., Ltd. 052460
KRX · Südkorea · Technologiedienstleistungen
KRW 6.500,00+230,00 (+3,67 %)
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 6.500,00 | +3,67 % | KRW 6.400,00 | KRW 6.600,00 | KRW 6.240,00 | 159,74K |
| 2026-10-01 | KRW 6.270,00 | +2,12 % | KRW 6.200,00 | KRW 6.440,00 | KRW 6.120,00 | 87,24K |
| 2026-09-30 | KRW 6.140,00 | -2,85 % | KRW 6.320,00 | KRW 6.510,00 | KRW 6.140,00 | 121,30K |
| 2026-09-29 | KRW 6.320,00 | +7,30 % | KRW 6.020,00 | KRW 6.440,00 |
| KRW 5.960,00 |
| 242,63K |
| 2026-09-28 | KRW 5.890,00 | -1,17 % | KRW 5.960,00 | KRW 5.990,00 | KRW 5.800,00 | 84,59K |
| 2026-09-23 | KRW 5.960,00 | 0,00 % | KRW 5.980,00 | KRW 6.370,00 | KRW 5.880,00 | 206,01K |
| 2026-09-22 | KRW 5.960,00 | 0,00 % | KRW 5.930,00 | KRW 6.040,00 | KRW 5.820,00 | 154,46K |
| 2026-09-21 | KRW 5.960,00 | 0,00 % | KRW 5.960,00 | KRW 5.970,00 | KRW 5.640,00 | 162,67K |
| 2026-09-18 | KRW 5.960,00 | +0,34 % | KRW 5.930,00 | KRW 6.050,00 | KRW 5.710,00 | 171,26K |
| 2026-09-17 | KRW 5.940,00 | +0,68 % | KRW 5.900,00 | KRW 6.140,00 | KRW 5.780,00 | 233,91K |
| 2026-09-16 | KRW 5.900,00 | +3,33 % | KRW 5.720,00 | KRW 6.000,00 | KRW 5.600,00 | 236,18K |
| 2026-09-15 | KRW 5.710,00 | +0,53 % | KRW 5.580,00 | KRW 6.000,00 | KRW 5.580,00 | 271,88K |
| 2026-09-14 | KRW 5.680,00 | +1,07 % | KRW 5.620,00 | KRW 5.770,00 | KRW 5.290,00 | 271,29K |
| 2026-09-11 | KRW 5.620,00 | +12,63 % | KRW 4.870,00 | KRW 5.900,00 | KRW 4.810,00 | 682,80K |
| 2026-09-10 | KRW 4.990,00 | -0,99 % | KRW 5.060,00 | KRW 5.060,00 | KRW 4.860,00 | 138,25K |
| 2026-09-09 | KRW 5.040,00 | +2,96 % | KRW 4.955,00 | KRW 5.230,00 | KRW 4.840,00 | 345,70K |
| 2026-09-08 | KRW 4.895,00 | +2,30 % | KRW 4.800,00 | KRW 5.020,00 | KRW 4.650,00 | 253,06K |
| 2026-09-07 | KRW 4.785,00 | -2,15 % | KRW 4.890,00 | KRW 4.960,00 | KRW 4.705,00 | 241,74K |
| 2026-09-04 | KRW 4.890,00 | +7,47 % | KRW 4.550,00 | KRW 4.975,00 | KRW 4.550,00 | 342,00K |
| 2026-09-03 | KRW 4.550,00 | -2,15 % | KRW 4.765,00 | KRW 4.850,00 | KRW 4.410,00 | 451,12K |
| 2026-09-02 | KRW 4.650,00 | -11,09 % | KRW 5.000,00 | KRW 5.140,00 | KRW 4.610,00 | 1,29M |
| 2026-09-01 | KRW 5.230,00 | -25,60 % | KRW 6.970,00 | KRW 7.000,00 | KRW 5.130,00 | 1,80M |
| 2026-08-31 | KRW 7.030,00 | +8,99 % | KRW 6.410,00 | KRW 7.050,00 | KRW 6.010,00 | 246,18K |
| 2026-08-28 | KRW 6.450,00 | +7,32 % | KRW 5.920,00 | KRW 6.620,00 | KRW 5.900,00 | 205,17K |
| 2026-08-27 | KRW 6.010,00 | -1,48 % | KRW 6.180,00 | KRW 6.500,00 | KRW 5.650,00 | 228,43K |
| 2026-08-26 | KRW 6.100,00 | +9,32 % | KRW 5.450,00 | KRW 6.200,00 | KRW 5.050,00 | 428,56K |
| 2026-08-25 | KRW 5.580,00 | -11,71 % | KRW 6.180,00 | KRW 6.180,00 | KRW 5.060,00 | 889,35K |
| 2026-08-24 | KRW 6.320,00 | -10,99 % | KRW 6.890,00 | KRW 6.990,00 | KRW 6.200,00 | 434,35K |
| 2026-08-21 | KRW 7.100,00 | -8,27 % | KRW 7.600,00 | KRW 7.600,00 | KRW 6.160,00 | 560,61K |
| 2026-08-20 | KRW 7.740,00 | -3,37 % | KRW 8.610,00 | KRW 8.610,00 | KRW 7.210,00 | 275,99K |
| 2026-08-19 | KRW 8.010,00 | +6,09 % | KRW 7.480,00 | KRW 8.010,00 | KRW 7.070,00 | 363,75K |
| 2026-08-18 | KRW 7.550,00 | +0,67 % | KRW 7.180,00 | KRW 7.800,00 | KRW 6.860,00 | 418,98K |
| 2026-08-14 | KRW 7.500,00 | +6,38 % | KRW 7.180,00 | KRW 7.500,00 | KRW 6.760,00 | 549,92K |
| 2026-08-13 | KRW 7.050,00 | +11,20 % | KRW 6.340,00 | KRW 7.800,00 | KRW 6.050,00 | 1,43M |
| 2026-08-12 | KRW 6.340,00 | -9,43 % | KRW 7.000,00 | KRW 7.000,00 | KRW 5.860,00 | 884,49K |
| 2026-08-11 | KRW 7.000,00 | -1,41 % | KRW 7.240,00 | KRW 7.400,00 | KRW 6.690,00 | 577,61K |
| 2026-08-10 | KRW 7.100,00 | +13,42 % | KRW 6.210,00 | KRW 7.280,00 | KRW 6.030,00 | 865,51K |
| 2026-08-07 | KRW 6.260,00 | +0,32 % | KRW 6.020,00 | KRW 6.550,00 | KRW 5.620,00 | 623,51K |
| 2026-08-06 | KRW 6.240,00 | +9,28 % | KRW 5.570,00 | KRW 6.400,00 | KRW 5.150,00 | 962,14K |
| 2026-08-05 | KRW 5.710,00 | -6,85 % | KRW 6.110,00 | KRW 6.160,00 | KRW 5.550,00 | 730,51K |
| 2026-08-04 | KRW 6.130,00 | +18,11 % | KRW 5.370,00 | KRW 6.340,00 | KRW 5.300,00 | 1,83M |
| 2026-08-03 | KRW 5.190,00 | +12,34 % | KRW 4.925,00 | KRW 5.650,00 | KRW 4.435,00 | 2,08M |
| 2026-07-31 | KRW 4.620,00 | +14,50 % | KRW 4.290,00 | KRW 4.670,00 | KRW 4.195,00 | 985,84K |
| 2026-07-30 | KRW 4.035,00 | -8,30 % | KRW 4.375,00 | KRW 4.545,00 | KRW 3.765,00 | 863,80K |
| 2026-07-29 | KRW 4.400,00 | +21,55 % | KRW 3.600,00 | KRW 4.685,00 | KRW 3.600,00 | 3,37M |
| 2026-07-28 | KRW 3.620,00 | -18,10 % | KRW 4.470,00 | KRW 4.575,00 | KRW 3.430,00 | 2,48M |
| 2026-07-27 | KRW 4.420,00 | +30,00 % | KRW 3.895,00 | KRW 4.420,00 | KRW 3.860,00 | 3,21M |
| 2026-07-24 | KRW 3.400,00 | +8,80 % | KRW 3.140,00 | KRW 3.590,00 | KRW 3.080,00 | 1,10M |
| 2026-07-23 | KRW 3.125,00 | +1,30 % | KRW 3.085,00 | KRW 3.140,00 | KRW 2.965,00 | 144,91K |
| 2026-07-22 | KRW 3.085,00 | -3,89 % | KRW 3.215,00 | KRW 3.290,00 | KRW 3.075,00 | 204,93K |
| 2026-07-21 | KRW 3.210,00 | +0,47 % | KRW 3.195,00 | KRW 3.600,00 | KRW 3.030,00 | 694,43K |
| 2026-07-20 | KRW 3.195,00 | -1,99 % | KRW 3.260,00 | KRW 3.385,00 | KRW 3.135,00 | 81,85K |
| 2026-07-16 | KRW 3.260,00 | -2,10 % | KRW 3.330,00 | KRW 3.340,00 | KRW 3.230,00 | 56,38K |
| 2026-07-15 | KRW 3.330,00 | +0,15 % | KRW 3.250,00 | KRW 3.430,00 | KRW 3.250,00 | 98,71K |
| 2026-07-14 | KRW 3.325,00 | +2,62 % | KRW 3.140,00 | KRW 3.330,00 | KRW 3.140,00 | 172,02K |
| 2026-07-13 | KRW 3.240,00 | -0,15 % | KRW 3.250,00 | KRW 3.395,00 | KRW 3.140,00 | 234,79K |
| 2026-07-10 | KRW 3.245,00 | +1,41 % | KRW 3.110,00 | KRW 3.725,00 | KRW 3.110,00 | 909,23K |
| 2026-07-09 | KRW 3.200,00 | 0,00 % | KRW 3.200,00 | KRW 3.270,00 | KRW 2.915,00 | 148,43K |
| 2026-07-08 | KRW 3.200,00 | +2,07 % | KRW 3.250,00 | KRW 3.250,00 | KRW 3.005,00 | 230,00K |
| 2026-07-07 | KRW 3.135,00 | -1,10 % | KRW 3.110,00 | KRW 3.200,00 | KRW 2.905,00 | 263,76K |
| 2026-07-06 | KRW 3.170,00 | +11,42 % | KRW 2.870,00 | KRW 3.465,00 | KRW 2.870,00 | 917,99K |
| 2026-07-03 | KRW 2.845,00 | 0,00 % | KRW 2.845,00 | KRW 2.940,00 | KRW 2.770,00 | 34,18K |
| 2026-07-02 | KRW 2.845,00 | -0,87 % | KRW 2.920,00 | KRW 3.000,00 | KRW 2.800,00 | 97,30K |
| 2026-07-01 | KRW 2.870,00 | +3,42 % | KRW 2.805,00 | KRW 3.090,00 | KRW 2.690,00 | 101,92K |
| 2026-06-30 | KRW 2.775,00 | +7,35 % | KRW 2.585,00 | KRW 3.355,00 | KRW 2.545,00 | 156,11K |
| 2026-06-29 | KRW 2.585,00 | +10,47 % | KRW 2.325,00 | KRW 2.585,00 | KRW 2.325,00 | 56,31K |
| 2026-06-26 | KRW 2.340,00 | -4,49 % | KRW 2.450,00 | KRW 2.510,00 | KRW 2.250,00 | 70,22K |
| 2026-06-25 | KRW 2.450,00 | -4,85 % | KRW 2.515,00 | KRW 2.630,00 | KRW 2.450,00 | 120,59K |
| 2026-06-24 | KRW 2.575,00 | -2,28 % | KRW 2.600,00 | KRW 2.725,00 | KRW 2.515,00 | 80,98K |
| 2026-06-23 | KRW 2.635,00 | -2,59 % | KRW 2.690,00 | KRW 2.835,00 | KRW 2.605,00 | 101,04K |
| 2026-06-22 | KRW 2.705,00 | -5,42 % | KRW 2.860,00 | KRW 2.905,00 | KRW 2.660,00 | 123,24K |
| 2026-06-19 | KRW 2.860,00 | -14,24 % | KRW 3.400,00 | KRW 3.535,00 | KRW 2.750,00 | 830,24K |
| 2026-06-18 | KRW 3.335,00 | +8,99 % | KRW 3.070,00 | KRW 3.345,00 | KRW 3.060,00 | 526,73K |
| 2026-06-17 | KRW 3.060,00 | +0,49 % | KRW 3.045,00 | KRW 3.090,00 | KRW 3.015,00 | 28,76K |
| 2026-06-16 | KRW 3.045,00 | -0,98 % | KRW 3.090,00 | KRW 3.150,00 | KRW 3.000,00 | 63,00K |
| 2026-06-15 | KRW 3.075,00 | +3,71 % | KRW 2.935,00 | KRW 3.085,00 | KRW 2.820,00 | 195,53K |
| 2026-06-12 | KRW 2.965,00 | +3,31 % | KRW 2.895,00 | KRW 3.035,00 | KRW 2.895,00 | 57,58K |
| 2026-06-11 | KRW 2.870,00 | +2,14 % | KRW 2.765,00 | KRW 2.900,00 | KRW 2.765,00 | 58,32K |
| 2026-06-10 | KRW 2.810,00 | -0,18 % | KRW 2.790,00 | KRW 2.895,00 | KRW 2.715,00 | 67,63K |
| 2026-06-09 | KRW 2.815,00 | +8,06 % | KRW 2.680,00 | KRW 2.915,00 | KRW 2.680,00 | 93,63K |
| 2026-06-08 | KRW 2.605,00 | -8,44 % | KRW 2.700,00 | KRW 2.765,00 | KRW 2.600,00 | 227,32K |
| 2026-06-05 | KRW 2.845,00 | -4,69 % | KRW 2.985,00 | KRW 2.985,00 | KRW 2.820,00 | 103,39K |
| 2026-06-04 | KRW 2.985,00 | +5,11 % | KRW 2.825,00 | KRW 3.200,00 | KRW 2.755,00 | 439,68K |
| 2026-06-02 | KRW 2.840,00 | +3,09 % | KRW 2.740,00 | KRW 3.220,00 | KRW 2.720,00 | 542,01K |
| 2026-06-01 | KRW 2.755,00 | -4,67 % | KRW 2.855,00 | KRW 2.935,00 | KRW 2.750,00 | 169,32K |
| 2026-05-29 | KRW 2.890,00 | +1,40 % | KRW 2.830,00 | KRW 2.940,00 | KRW 2.730,00 | 135,25K |
| 2026-05-28 | KRW 2.850,00 | -0,52 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.700,00 | 99,53K |
| 2026-05-27 | KRW 2.865,00 | -2,55 % | KRW 2.965,00 | KRW 2.980,00 | KRW 2.855,00 | 96,77K |
| 2026-05-26 | KRW 2.940,00 | -3,76 % | KRW 3.080,00 | KRW 3.180,00 | KRW 2.940,00 | 114,11K |
| 2026-05-22 | KRW 3.055,00 | +3,04 % | KRW 2.965,00 | KRW 3.085,00 | KRW 2.965,00 | 98,79K |