I & C Technology Co., Ltd. 052860
KRX · Südkorea · Elektronische Technologie
KRW 7.690,000,00 (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 7.690,00 | 0,00 % | KRW 7.690,00 | KRW 7.800,00 | KRW 7.550,00 | 29,17K |
| 2026-10-01 | KRW 7.690,00 | +5,20 % | KRW 7.390,00 | KRW 7.900,00 | KRW 7.060,00 | 60,98K |
| 2026-09-30 | KRW 7.310,00 | -8,17 % | KRW 8.050,00 | KRW 8.050,00 | KRW 7.280,00 | 102,82K |
| 2026-09-29 | KRW 7.960,00 | +4,46 % | KRW 7.620,00 | KRW 8.220,00 | KRW 7.460,00 | 147,51K |
| 2026-09-28 | KRW 7.620,00 | +12,22 % | KRW 6.790,00 | KRW 7.670,00 | KRW 6.790,00 | 285,05K |
| 2026-09-23 | KRW 6.790,00 | -0,73 % | KRW 6.840,00 | KRW 6.990,00 | KRW 6.780,00 | 22,76K |
| 2026-09-22 | KRW 6.840,00 | -2,15 % | KRW 6.990,00 | KRW 7.080,00 | KRW 6.840,00 | 35,77K |
| 2026-09-21 | KRW 6.990,00 | +1,30 % | KRW 6.900,00 | KRW 7.040,00 | KRW 6.760,00 | 74,91K |
| 2026-09-18 | KRW 6.900,00 | +0,29 % | KRW 6.860,00 | KRW 7.050,00 | KRW 6.840,00 | 24,40K |
| 2026-09-17 | KRW 6.880,00 | -1,01 % | KRW 7.120,00 | KRW 7.120,00 | KRW 6.870,00 | 16,09K |
| 2026-09-16 | KRW 6.950,00 | +3,89 % | KRW 6.690,00 | KRW 7.000,00 | KRW 6.660,00 | 43,43K |
| 2026-09-15 | KRW 6.690,00 | +1,36 % | KRW 6.600,00 | KRW 6.880,00 | KRW 6.000,00 | 27,49K |
| 2026-09-14 | KRW 6.600,00 | -5,85 % | KRW 7.010,00 | KRW 7.070,00 | KRW 6.590,00 | 35,72K |
| 2026-09-11 | KRW 7.010,00 | -2,09 % | KRW 7.160,00 | KRW 7.220,00 | KRW 7.000,00 | 48,75K |
| 2026-09-10 | KRW 7.160,00 | -0,69 % | KRW 7.200,00 | KRW 7.250,00 | KRW 6.860,00 | 73,08K |
| 2026-09-09 | KRW 7.210,00 | +7,61 % | KRW 6.630,00 | KRW 7.260,00 | KRW 6.630,00 | 212,92K |
| 2026-09-08 | KRW 6.700,00 | -3,87 % | KRW 6.970,00 | KRW 7.090,00 | KRW 6.650,00 | 189,86K |
| 2026-09-07 | KRW 6.970,00 | +10,81 % | KRW 6.350,00 | KRW 7.030,00 | KRW 6.250,00 | 201,06K |
| 2026-09-04 | KRW 6.290,00 | +1,94 % | KRW 6.180,00 | KRW 6.540,00 | KRW 6.180,00 | 120,80K |
| 2026-09-03 | KRW 6.170,00 | +0,82 % | KRW 6.120,00 | KRW 6.410,00 | KRW 6.010,00 | 56,13K |
| 2026-09-02 | KRW 6.120,00 | -2,86 % | KRW 6.290,00 | KRW 6.550,00 | KRW 5.950,00 | 89,94K |
| 2026-09-01 | KRW 6.300,00 | -3,82 % | KRW 6.550,00 | KRW 6.570,00 | KRW 6.120,00 | 101,66K |
| 2026-08-31 | KRW 6.550,00 | +9,53 % | KRW 5.980,00 | KRW 6.860,00 | KRW 5.830,00 | 292,89K |
| 2026-08-28 | KRW 5.980,00 | -2,92 % | KRW 6.160,00 | KRW 6.380,00 | KRW 5.970,00 | 69,51K |
| 2026-08-27 | KRW 6.160,00 | +1,82 % | KRW 6.110,00 | KRW 6.190,00 | KRW 5.760,00 | 79,79K |
| 2026-08-26 | KRW 6.050,00 | +3,24 % | KRW 5.780,00 | KRW 6.200,00 | KRW 5.710,00 | 128,98K |
| 2026-08-25 | KRW 5.860,00 | +6,93 % | KRW 5.500,00 | KRW 5.900,00 | KRW 5.200,00 | 106,99K |
| 2026-08-24 | KRW 5.480,00 | +2,05 % | KRW 5.370,00 | KRW 5.770,00 | KRW 5.280,00 | 28,84K |
| 2026-08-21 | KRW 5.370,00 | +1,70 % | KRW 5.280,00 | KRW 5.390,00 | KRW 5.040,00 | 84,28K |
| 2026-08-20 | KRW 5.280,00 | +10,00 % | KRW 4.800,00 | KRW 5.380,00 | KRW 4.800,00 | 144,10K |
| 2026-08-19 | KRW 4.800,00 | +0,84 % | KRW 4.535,00 | KRW 4.880,00 | KRW 4.535,00 | 23,21K |
| 2026-08-18 | KRW 4.760,00 | -1,35 % | KRW 4.675,00 | KRW 4.950,00 | KRW 4.650,00 | 21,20K |
| 2026-08-14 | KRW 4.825,00 | 0,00 % | KRW 4.825,00 | KRW 4.945,00 | KRW 4.635,00 | 12,03K |
| 2026-08-13 | KRW 4.825,00 | +2,01 % | KRW 4.795,00 | KRW 4.920,00 | KRW 4.685,00 | 20,75K |
| 2026-08-12 | KRW 4.730,00 | +0,32 % | KRW 4.715,00 | KRW 4.800,00 | KRW 4.645,00 | 22,45K |
| 2026-08-11 | KRW 4.715,00 | +1,62 % | KRW 4.655,00 | KRW 4.795,00 | KRW 4.605,00 | 38,08K |
| 2026-08-10 | KRW 4.640,00 | +1,98 % | KRW 4.650,00 | KRW 4.695,00 | KRW 4.460,00 | 21,27K |
| 2026-08-07 | KRW 4.550,00 | +1,11 % | KRW 4.600,00 | KRW 4.725,00 | KRW 4.400,00 | 22,95K |
| 2026-08-06 | KRW 4.500,00 | +6,51 % | KRW 4.245,00 | KRW 4.530,00 | KRW 4.125,00 | 51,37K |
| 2026-08-05 | KRW 4.225,00 | +6,02 % | KRW 3.985,00 | KRW 4.270,00 | KRW 3.985,00 | 24,79K |
| 2026-08-04 | KRW 3.985,00 | +2,84 % | KRW 3.875,00 | KRW 3.995,00 | KRW 3.740,00 | 23,16K |
| 2026-08-03 | KRW 3.875,00 | +1,71 % | KRW 3.805,00 | KRW 3.995,00 | KRW 3.695,00 | 6,80K |
| 2026-07-31 | KRW 3.810,00 | +6,57 % | KRW 3.725,00 | KRW 3.845,00 | KRW 3.665,00 | 13,37K |
| 2026-07-30 | KRW 3.575,00 | -1,38 % | KRW 3.625,00 | KRW 3.710,00 | KRW 3.370,00 | 21,11K |
| 2026-07-29 | KRW 3.625,00 | -4,86 % | KRW 3.870,00 | KRW 3.890,00 | KRW 3.155,00 | 10,58K |
| 2026-07-28 | KRW 3.810,00 | -7,97 % | KRW 4.140,00 | KRW 4.140,00 | KRW 3.795,00 | 11,89K |
| 2026-07-27 | KRW 4.140,00 | +0,61 % | KRW 4.195,00 | KRW 4.195,00 | KRW 3.925,00 | 10,54K |
| 2026-07-24 | KRW 4.115,00 | -2,37 % | KRW 4.200,00 | KRW 4.200,00 | KRW 3.985,00 | 18,21K |
| 2026-07-23 | KRW 4.215,00 | +0,12 % | KRW 4.195,00 | KRW 4.220,00 | KRW 4.085,00 | 5,20K |
| 2026-07-22 | KRW 4.210,00 | +2,93 % | KRW 4.095,00 | KRW 4.350,00 | KRW 4.015,00 | 18,58K |
| 2026-07-21 | KRW 4.090,00 | +1,24 % | KRW 4.040,00 | KRW 4.130,00 | KRW 3.840,00 | 40,37K |
| 2026-07-20 | KRW 4.040,00 | -5,39 % | KRW 4.270,00 | KRW 4.270,00 | KRW 3.860,00 | 28,85K |
| 2026-07-16 | KRW 4.270,00 | -7,27 % | KRW 4.575,00 | KRW 4.580,00 | KRW 4.170,00 | 27,25K |
| 2026-07-15 | KRW 4.605,00 | +5,26 % | KRW 4.480,00 | KRW 4.690,00 | KRW 4.420,00 | 28,90K |
| 2026-07-14 | KRW 4.375,00 | +3,18 % | KRW 4.250,00 | KRW 4.630,00 | KRW 4.250,00 | 49,83K |
| 2026-07-13 | KRW 4.240,00 | -6,61 % | KRW 4.540,00 | KRW 4.700,00 | KRW 4.140,00 | 67,00K |
| 2026-07-10 | KRW 4.540,00 | +14,36 % | KRW 3.990,00 | KRW 4.585,00 | KRW 3.990,00 | 45,14K |
| 2026-07-09 | KRW 3.970,00 | -1,98 % | KRW 4.095,00 | KRW 4.250,00 | KRW 3.845,00 | 31,11K |
| 2026-07-08 | KRW 4.050,00 | -5,59 % | KRW 4.270,00 | KRW 4.415,00 | KRW 3.900,00 | 36,68K |
| 2026-07-07 | KRW 4.290,00 | -2,17 % | KRW 4.385,00 | KRW 4.495,00 | KRW 4.020,00 | 28,17K |
| 2026-07-06 | KRW 4.385,00 | -1,46 % | KRW 4.475,00 | KRW 4.560,00 | KRW 4.090,00 | 38,55K |
| 2026-07-03 | KRW 4.450,00 | +0,34 % | KRW 4.435,00 | KRW 4.560,00 | KRW 4.285,00 | 18,23K |
| 2026-07-02 | KRW 4.435,00 | -7,60 % | KRW 4.800,00 | KRW 4.805,00 | KRW 4.400,00 | 58,67K |
| 2026-07-01 | KRW 4.800,00 | +3,11 % | KRW 4.700,00 | KRW 4.820,00 | KRW 4.515,00 | 35,29K |
| 2026-06-30 | KRW 4.655,00 | +8,89 % | KRW 4.335,00 | KRW 4.760,00 | KRW 4.195,00 | 75,62K |
| 2026-06-29 | KRW 4.275,00 | +8,78 % | KRW 3.930,00 | KRW 4.275,00 | KRW 3.885,00 | 38,57K |
| 2026-06-26 | KRW 3.930,00 | +0,38 % | KRW 3.915,00 | KRW 3.975,00 | KRW 3.700,00 | 52,19K |
| 2026-06-25 | KRW 3.915,00 | -3,33 % | KRW 4.155,00 | KRW 4.155,00 | KRW 3.645,00 | 46,27K |
| 2026-06-24 | KRW 4.050,00 | +0,87 % | KRW 4.015,00 | KRW 4.270,00 | KRW 3.870,00 | 88,78K |
| 2026-06-23 | KRW 4.015,00 | -18,97 % | KRW 4.955,00 | KRW 4.955,00 | KRW 4.010,00 | 208,67K |
| 2026-06-22 | KRW 4.955,00 | +2,59 % | KRW 4.830,00 | KRW 5.100,00 | KRW 4.590,00 | 71,13K |
| 2026-06-19 | KRW 4.830,00 | -2,72 % | KRW 4.960,00 | KRW 5.100,00 | KRW 4.780,00 | 79,27K |
| 2026-06-18 | KRW 4.965,00 | -1,29 % | KRW 5.030,00 | KRW 5.160,00 | KRW 4.910,00 | 38,82K |
| 2026-06-17 | KRW 5.030,00 | -4,19 % | KRW 5.250,00 | KRW 5.340,00 | KRW 4.985,00 | 37,63K |
| 2026-06-16 | KRW 5.250,00 | +2,54 % | KRW 5.140,00 | KRW 5.280,00 | KRW 5.010,00 | 28,79K |
| 2026-06-15 | KRW 5.120,00 | +2,20 % | KRW 5.010,00 | KRW 5.140,00 | KRW 4.950,00 | 42,53K |
| 2026-06-12 | KRW 5.010,00 | -0,40 % | KRW 5.040,00 | KRW 5.160,00 | KRW 4.930,00 | 52,25K |
| 2026-06-11 | KRW 5.030,00 | +0,60 % | KRW 4.905,00 | KRW 5.320,00 | KRW 4.700,00 | 56,84K |
| 2026-06-10 | KRW 5.000,00 | -3,10 % | KRW 5.160,00 | KRW 5.230,00 | KRW 4.650,00 | 120,57K |
| 2026-06-09 | KRW 5.160,00 | 0,00 % | KRW 5.160,00 | KRW 5.360,00 | KRW 4.935,00 | 71,44K |
| 2026-06-08 | KRW 5.160,00 | -9,79 % | KRW 5.510,00 | KRW 5.600,00 | KRW 4.830,00 | 152,51K |
| 2026-06-05 | KRW 5.720,00 | -1,38 % | KRW 5.800,00 | KRW 5.870,00 | KRW 5.440,00 | 114,84K |
| 2026-06-04 | KRW 5.800,00 | -2,52 % | KRW 5.950,00 | KRW 6.150,00 | KRW 5.730,00 | 96,50K |
| 2026-06-02 | KRW 5.950,00 | -2,30 % | KRW 6.090,00 | KRW 6.270,00 | KRW 5.740,00 | 91,70K |
| 2026-06-01 | KRW 6.090,00 | -2,25 % | KRW 6.230,00 | KRW 6.260,00 | KRW 5.900,00 | 106,70K |
| 2026-05-29 | KRW 6.230,00 | +0,81 % | KRW 6.180,00 | KRW 6.370,00 | KRW 6.010,00 | 65,78K |
| 2026-05-28 | KRW 6.180,00 | -3,13 % | KRW 6.380,00 | KRW 6.380,00 | KRW 6.060,00 | 80,27K |
| 2026-05-27 | KRW 6.380,00 | +0,16 % | KRW 6.370,00 | KRW 6.470,00 | KRW 5.910,00 | 151,36K |
| 2026-05-26 | KRW 6.370,00 | 0,00 % | KRW 6.790,00 | KRW 6.790,00 | KRW 6.240,00 | 76,27K |
| 2026-05-22 | KRW 6.370,00 | +4,43 % | KRW 6.200,00 | KRW 6.440,00 | KRW 6.130,00 | 50,51K |