Vitzrosys Co., Ltd. 054220
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.695,00+15,00 (+0,89 %)
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 1.695,00 | +0,89 % | KRW 1.718,00 | KRW 1.718,00 | KRW 1.668,00 | 39,93K |
| 2026-10-01 | KRW 1.680,00 | 0,00 % | KRW 1.679,00 | KRW 1.691,00 | KRW 1.654,00 | 51,77K |
| 2026-09-30 | KRW 1.680,00 | -1,52 % | KRW 1.703,00 | KRW 1.705,00 | KRW 1.660,00 | 48,89K |
| 2026-09-29 | KRW 1.706,00 | +0,95 % | KRW 1.690,00 | KRW 1.714,00 |
| KRW 1.663,00 |
| 43,10K |
| 2026-09-28 | KRW 1.690,00 | -2,26 % | KRW 1.728,00 | KRW 1.728,00 | KRW 1.662,00 | 42,90K |
| 2026-09-23 | KRW 1.729,00 | +1,41 % | KRW 1.697,00 | KRW 1.739,00 | KRW 1.680,00 | 51,05K |
| 2026-09-22 | KRW 1.705,00 | -1,96 % | KRW 1.732,00 | KRW 1.757,00 | KRW 1.705,00 | 63,36K |
| 2026-09-21 | KRW 1.739,00 | +1,10 % | KRW 1.686,00 | KRW 1.748,00 | KRW 1.651,00 | 125,68K |
| 2026-09-18 | KRW 1.720,00 | -0,75 % | KRW 1.775,00 | KRW 1.775,00 | KRW 1.669,00 | 166,93K |
| 2026-09-17 | KRW 1.733,00 | +6,78 % | KRW 1.587,00 | KRW 1.879,00 | KRW 1.579,00 | 889,30K |
| 2026-09-16 | KRW 1.623,00 | +1,63 % | KRW 1.597,00 | KRW 1.628,00 | KRW 1.590,00 | 44,48K |
| 2026-09-15 | KRW 1.597,00 | -0,75 % | KRW 1.593,00 | KRW 1.607,00 | KRW 1.577,00 | 62,86K |
| 2026-09-14 | KRW 1.609,00 | +0,75 % | KRW 1.611,00 | KRW 1.611,00 | KRW 1.561,00 | 30,67K |
| 2026-09-11 | KRW 1.597,00 | -3,97 % | KRW 1.638,00 | KRW 1.650,00 | KRW 1.590,00 | 45,95K |
| 2026-09-10 | KRW 1.663,00 | +0,36 % | KRW 1.657,00 | KRW 1.665,00 | KRW 1.602,00 | 54,00K |
| 2026-09-09 | KRW 1.657,00 | -0,18 % | KRW 1.676,00 | KRW 1.691,00 | KRW 1.643,00 | 43,96K |
| 2026-09-08 | KRW 1.660,00 | -2,01 % | KRW 1.739,00 | KRW 1.774,00 | KRW 1.660,00 | 140,11K |
| 2026-09-07 | KRW 1.694,00 | +2,92 % | KRW 1.655,00 | KRW 1.776,00 | KRW 1.654,00 | 190,36K |
| 2026-09-04 | KRW 1.646,00 | -2,02 % | KRW 1.717,00 | KRW 1.717,00 | KRW 1.641,00 | 78,53K |
| 2026-09-03 | KRW 1.680,00 | +7,97 % | KRW 1.556,00 | KRW 1.770,00 | KRW 1.540,00 | 296,45K |
| 2026-09-02 | KRW 1.556,00 | +1,83 % | KRW 1.511,00 | KRW 1.556,00 | KRW 1.481,00 | 39,08K |
| 2026-09-01 | KRW 1.528,00 | -3,11 % | KRW 1.573,00 | KRW 1.573,00 | KRW 1.481,00 | 58,97K |
| 2026-08-31 | KRW 1.577,00 | -3,25 % | KRW 1.630,00 | KRW 1.630,00 | KRW 1.550,00 | 44,36K |
| 2026-08-28 | KRW 1.630,00 | +2,07 % | KRW 1.600,00 | KRW 1.658,00 | KRW 1.562,00 | 83,04K |
| 2026-08-27 | KRW 1.597,00 | +2,04 % | KRW 1.600,00 | KRW 1.610,00 | KRW 1.550,00 | 15,63K |
| 2026-08-26 | KRW 1.565,00 | -1,26 % | KRW 1.610,00 | KRW 1.610,00 | KRW 1.530,00 | 26,62K |
| 2026-08-25 | KRW 1.585,00 | +2,59 % | KRW 1.531,00 | KRW 1.600,00 | KRW 1.482,00 | 56,42K |
| 2026-08-24 | KRW 1.545,00 | -5,04 % | KRW 1.642,00 | KRW 1.642,00 | KRW 1.540,00 | 50,05K |
| 2026-08-21 | KRW 1.627,00 | -4,74 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.553,00 | 121,28K |
| 2026-08-20 | KRW 1.708,00 | -0,29 % | KRW 1.712,00 | KRW 1.714,00 | KRW 1.672,00 | 33,97K |
| 2026-08-19 | KRW 1.713,00 | -3,49 % | KRW 1.798,00 | KRW 1.798,00 | KRW 1.688,00 | 53,36K |
| 2026-08-18 | KRW 1.775,00 | -5,33 % | KRW 1.848,00 | KRW 1.848,00 | KRW 1.749,00 | 94,06K |
| 2026-08-14 | KRW 1.875,00 | +4,92 % | KRW 1.787,00 | KRW 2.090,00 | KRW 1.750,00 | 520,37K |
| 2026-08-13 | KRW 1.787,00 | +14,62 % | KRW 1.591,00 | KRW 1.879,00 | KRW 1.550,00 | 600,95K |
| 2026-08-12 | KRW 1.559,00 | -1,76 % | KRW 1.584,00 | KRW 1.595,00 | KRW 1.533,00 | 88,64K |
| 2026-08-11 | KRW 1.587,00 | -0,25 % | KRW 1.603,00 | KRW 1.615,00 | KRW 1.530,00 | 56,03K |
| 2026-08-10 | KRW 1.591,00 | +0,13 % | KRW 1.596,00 | KRW 1.699,00 | KRW 1.525,00 | 333,84K |
| 2026-08-07 | KRW 1.589,00 | +10,65 % | KRW 1.436,00 | KRW 1.590,00 | KRW 1.390,00 | 301,71K |
| 2026-08-06 | KRW 1.436,00 | +1,92 % | KRW 1.420,00 | KRW 1.437,00 | KRW 1.335,00 | 45,53K |
| 2026-08-05 | KRW 1.409,00 | +0,28 % | KRW 1.392,00 | KRW 1.439,00 | KRW 1.325,00 | 53,94K |
| 2026-08-04 | KRW 1.405,00 | +2,18 % | KRW 1.375,00 | KRW 1.409,00 | KRW 1.334,00 | 28,08K |
| 2026-08-03 | KRW 1.375,00 | +4,80 % | KRW 1.345,00 | KRW 1.414,00 | KRW 1.319,00 | 47,52K |
| 2026-07-31 | KRW 1.312,00 | +2,10 % | KRW 1.324,00 | KRW 1.348,00 | KRW 1.285,00 | 28,63K |
| 2026-07-30 | KRW 1.285,00 | 0,00 % | KRW 1.274,00 | KRW 1.293,00 | KRW 1.255,00 | 25,99K |
| 2026-07-29 | KRW 1.285,00 | -7,42 % | KRW 1.388,00 | KRW 1.418,00 | KRW 1.220,00 | 77,49K |
| 2026-07-28 | KRW 1.388,00 | -7,10 % | KRW 1.482,00 | KRW 1.523,00 | KRW 1.388,00 | 52,61K |
| 2026-07-27 | KRW 1.494,00 | +2,33 % | KRW 1.448,00 | KRW 1.497,00 | KRW 1.380,00 | 37,69K |
| 2026-07-24 | KRW 1.460,00 | -4,76 % | KRW 1.535,00 | KRW 1.539,00 | KRW 1.460,00 | 41,49K |
| 2026-07-23 | KRW 1.533,00 | +4,36 % | KRW 1.469,00 | KRW 1.550,00 | KRW 1.432,00 | 63,89K |
| 2026-07-22 | KRW 1.469,00 | -0,74 % | KRW 1.480,00 | KRW 1.505,00 | KRW 1.424,00 | 38,70K |
| 2026-07-21 | KRW 1.480,00 | -1,00 % | KRW 1.494,00 | KRW 1.494,00 | KRW 1.416,00 | 54,83K |
| 2026-07-20 | KRW 1.495,00 | -0,33 % | KRW 1.500,00 | KRW 1.500,00 | KRW 1.436,00 | 22,94K |
| 2026-07-16 | KRW 1.500,00 | 0,00 % | KRW 1.500,00 | KRW 1.538,00 | KRW 1.401,00 | 55,08K |
| 2026-07-15 | KRW 1.500,00 | +5,26 % | KRW 1.425,00 | KRW 1.500,00 | KRW 1.424,00 | 66,86K |
| 2026-07-14 | KRW 1.425,00 | -1,45 % | KRW 1.361,00 | KRW 1.430,00 | KRW 1.359,00 | 99,49K |
| 2026-07-13 | KRW 1.446,00 | -3,08 % | KRW 1.427,00 | KRW 1.490,00 | KRW 1.392,00 | 200,53K |
| 2026-07-10 | KRW 1.492,00 | +1,57 % | KRW 1.463,00 | KRW 1.538,00 | KRW 1.411,00 | 52,23K |
| 2026-07-09 | KRW 1.469,00 | -0,07 % | KRW 1.450,00 | KRW 1.470,00 | KRW 1.380,00 | 62,16K |
| 2026-07-08 | KRW 1.470,00 | -0,74 % | KRW 1.372,00 | KRW 1.485,00 | KRW 1.372,00 | 43,54K |
| 2026-07-07 | KRW 1.481,00 | +1,37 % | KRW 1.461,00 | KRW 1.510,00 | KRW 1.401,00 | 34,77K |
| 2026-07-06 | KRW 1.461,00 | -8,52 % | KRW 1.597,00 | KRW 1.597,00 | KRW 1.461,00 | 52,65K |
| 2026-07-03 | KRW 1.597,00 | +2,83 % | KRW 1.540,00 | KRW 1.599,00 | KRW 1.507,00 | 37,45K |
| 2026-07-02 | KRW 1.553,00 | -3,36 % | KRW 1.594,00 | KRW 1.624,00 | KRW 1.533,00 | 104,31K |
| 2026-07-01 | KRW 1.607,00 | +0,56 % | KRW 1.615,00 | KRW 1.638,00 | KRW 1.542,00 | 122,06K |
| 2026-06-30 | KRW 1.598,00 | +11,20 % | KRW 1.405,00 | KRW 1.615,00 | KRW 1.405,00 | 241,31K |
| 2026-06-29 | KRW 1.437,00 | +4,89 % | KRW 1.320,00 | KRW 1.446,00 | KRW 1.320,00 | 110,61K |
| 2026-06-26 | KRW 1.370,00 | -5,39 % | KRW 1.448,00 | KRW 1.448,00 | KRW 1.321,00 | 100,24K |
| 2026-06-25 | KRW 1.448,00 | -1,50 % | KRW 1.470,00 | KRW 1.470,00 | KRW 1.384,00 | 43,13K |
| 2026-06-24 | KRW 1.470,00 | -0,68 % | KRW 1.480,00 | KRW 1.480,00 | KRW 1.379,00 | 80,66K |
| 2026-06-23 | KRW 1.480,00 | -3,27 % | KRW 1.530,00 | KRW 1.530,00 | KRW 1.378,00 | 123,26K |
| 2026-06-22 | KRW 1.530,00 | -0,65 % | KRW 1.538,00 | KRW 1.551,00 | KRW 1.435,00 | 107,22K |
| 2026-06-19 | KRW 1.540,00 | 0,00 % | KRW 1.540,00 | KRW 1.540,00 | KRW 1.481,00 | 60,50K |
| 2026-06-18 | KRW 1.540,00 | -2,53 % | KRW 1.580,00 | KRW 1.599,00 | KRW 1.505,00 | 89,62K |
| 2026-06-17 | KRW 1.580,00 | -0,25 % | KRW 1.569,00 | KRW 1.629,00 | KRW 1.552,00 | 68,54K |
| 2026-06-16 | KRW 1.584,00 | -0,63 % | KRW 1.630,00 | KRW 1.630,00 | KRW 1.543,00 | 78,25K |
| 2026-06-15 | KRW 1.594,00 | +0,13 % | KRW 1.592,00 | KRW 1.638,00 | KRW 1.577,00 | 76,39K |
| 2026-06-12 | KRW 1.592,00 | +0,76 % | KRW 1.580,00 | KRW 1.618,00 | KRW 1.518,00 | 104,48K |
| 2026-06-11 | KRW 1.580,00 | +0,83 % | KRW 1.567,00 | KRW 1.599,00 | KRW 1.529,00 | 34,62K |
| 2026-06-10 | KRW 1.567,00 | +1,69 % | KRW 1.549,00 | KRW 1.572,00 | KRW 1.450,00 | 385 |
| 2026-06-09 | KRW 1.541,00 | +2,19 % | KRW 1.510,00 | KRW 1.585,00 | KRW 1.480,00 | 39,16K |
| 2026-06-08 | KRW 1.508,00 | -5,34 % | KRW 1.515,00 | KRW 1.594,00 | KRW 1.442,00 | 149,92K |
| 2026-06-05 | KRW 1.593,00 | -3,63 % | KRW 1.639,00 | KRW 1.640,00 | KRW 1.476,00 | 106,81K |
| 2026-06-04 | KRW 1.653,00 | +0,79 % | KRW 1.639,00 | KRW 1.662,00 | KRW 1.553,00 | 89,06K |
| 2026-06-02 | KRW 1.640,00 | -3,76 % | KRW 1.701,00 | KRW 1.703,00 | KRW 1.562,00 | 128,00K |
| 2026-06-01 | KRW 1.704,00 | -6,17 % | KRW 1.816,00 | KRW 1.869,00 | KRW 1.652,00 | 250,41K |
| 2026-05-29 | KRW 1.816,00 | -8,00 % | KRW 1.965,00 | KRW 1.974,00 | KRW 1.800,00 | 135,92K |
| 2026-05-28 | KRW 1.974,00 | -7,76 % | KRW 2.120,00 | KRW 2.120,00 | KRW 1.882,00 | 370,30K |
| 2026-05-27 | KRW 2.140,00 | -5,52 % | KRW 2.345,00 | KRW 2.345,00 | KRW 2.055,00 | 263,95K |
| 2026-05-26 | KRW 2.265,00 | +1,34 % | KRW 2.250,00 | KRW 2.550,00 | KRW 2.230,00 | 422,27K |
| 2026-05-22 | KRW 2.235,00 | +6,68 % | KRW 2.105,00 | KRW 2.295,00 | KRW 2.055,00 | 244,44K |