Telechips Inc. 054450
KRX · Südkorea · Elektronische Technologie
KRW 10.410,00+30,00 (+0,29 %)
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 10.410,00 | +0,29 % | KRW 10.380,00 | KRW 10.650,00 | KRW 10.300,00 | 88,61K |
| 2026-10-01 | KRW 10.380,00 | +3,08 % | KRW 9.980,00 | KRW 10.390,00 | KRW 9.980,00 | 75,15K |
| 2026-09-30 | KRW 10.070,00 | -0,98 % | KRW 10.190,00 | KRW 10.350,00 | KRW 10.020,00 | 39,43K |
| 2026-09-29 | KRW 10.170,00 | +0,39 % | KRW 10.130,00 | KRW 10.170,00 | KRW 9.960,00 | 52,08K |
| 2026-09-28 | KRW 10.130,00 | +0,70 % | KRW 10.130,00 | KRW 10.360,00 | KRW 10.030,00 | 74,73K |
| 2026-09-23 | KRW 10.060,00 | -0,20 % | KRW 10.100,00 | KRW 10.200,00 | KRW 9.900,00 | 53,23K |
| 2026-09-22 | KRW 10.080,00 | +1,31 % | KRW 10.190,00 | KRW 10.410,00 | KRW 10.010,00 | 143,58K |
| 2026-09-21 | KRW 9.950,00 | +2,05 % | KRW 9.780,00 | KRW 10.100,00 | KRW 9.660,00 | 112,56K |
| 2026-09-18 | KRW 9.750,00 | +2,85 % | KRW 9.700,00 | KRW 9.820,00 | KRW 9.610,00 | 45,51K |
| 2026-09-17 | KRW 9.480,00 | +2,82 % | KRW 9.220,00 | KRW 9.580,00 | KRW 9.220,00 | 36,70K |
| 2026-09-16 | KRW 9.220,00 | +0,11 % | KRW 9.220,00 | KRW 9.490,00 | KRW 9.080,00 | 63,67K |
| 2026-09-15 | KRW 9.210,00 | -0,43 % | KRW 9.200,00 | KRW 9.460,00 | KRW 9.150,00 | 64,05K |
| 2026-09-14 | KRW 9.250,00 | -1,39 % | KRW 9.380,00 | KRW 9.380,00 | KRW 9.110,00 | 22,48K |
| 2026-09-11 | KRW 9.380,00 | -1,16 % | KRW 9.480,00 | KRW 9.530,00 | KRW 9.380,00 | 14,95K |
| 2026-09-10 | KRW 9.490,00 | +1,17 % | KRW 9.380,00 | KRW 9.650,00 | KRW 9.220,00 | 26,19K |
| 2026-09-09 | KRW 9.380,00 | +0,75 % | KRW 9.320,00 | KRW 9.530,00 | KRW 9.320,00 | 24,43K |
| 2026-09-08 | KRW 9.310,00 | -1,48 % | KRW 9.460,00 | KRW 9.580,00 | KRW 9.310,00 | 35,45K |
| 2026-09-07 | KRW 9.450,00 | +0,64 % | KRW 9.450,00 | KRW 9.610,00 | KRW 9.390,00 | 23,00K |
| 2026-09-04 | KRW 9.390,00 | +1,40 % | KRW 9.300,00 | KRW 9.540,00 | KRW 9.280,00 | 21,76K |
| 2026-09-03 | KRW 9.260,00 | -2,32 % | KRW 9.490,00 | KRW 9.610,00 | KRW 9.230,00 | 36,80K |
| 2026-09-02 | KRW 9.480,00 | -3,46 % | KRW 9.700,00 | KRW 9.710,00 | KRW 9.460,00 | 27,91K |
| 2026-09-01 | KRW 9.820,00 | +1,03 % | KRW 9.720,00 | KRW 9.930,00 | KRW 9.550,00 | 42,40K |
| 2026-08-31 | KRW 9.720,00 | +1,04 % | KRW 9.600,00 | KRW 9.800,00 | KRW 9.220,00 | 29,31K |
| 2026-08-28 | KRW 9.620,00 | +0,10 % | KRW 9.720,00 | KRW 9.720,00 | KRW 9.450,00 | 20,08K |
| 2026-08-27 | KRW 9.610,00 | -0,10 % | KRW 9.620,00 | KRW 9.790,00 | KRW 9.590,00 | 28,70K |
| 2026-08-26 | KRW 9.620,00 | -1,94 % | KRW 9.810,00 | KRW 9.810,00 | KRW 9.370,00 | 36,47K |
| 2026-08-25 | KRW 9.810,00 | +4,58 % | KRW 9.300,00 | KRW 9.810,00 | KRW 8.960,00 | 80,37K |
| 2026-08-24 | KRW 9.380,00 | +1,41 % | KRW 9.300,00 | KRW 9.550,00 | KRW 9.280,00 | 29,73K |
| 2026-08-21 | KRW 9.250,00 | -3,95 % | KRW 9.450,00 | KRW 9.720,00 | KRW 9.220,00 | 46,63K |
| 2026-08-20 | KRW 9.630,00 | +1,90 % | KRW 9.650,00 | KRW 9.830,00 | KRW 9.500,00 | 35,46K |
| 2026-08-19 | KRW 9.450,00 | -3,28 % | KRW 9.360,00 | KRW 9.840,00 | KRW 9.360,00 | 38,99K |
| 2026-08-18 | KRW 9.770,00 | -3,93 % | KRW 10.170,00 | KRW 10.290,00 | KRW 9.600,00 | 66,68K |
| 2026-08-14 | KRW 10.170,00 | -0,29 % | KRW 10.200,00 | KRW 10.340,00 | KRW 9.980,00 | 58,13K |
| 2026-08-13 | KRW 10.200,00 | -0,58 % | KRW 10.400,00 | KRW 10.500,00 | KRW 10.120,00 | 47,79K |
| 2026-08-12 | KRW 10.260,00 | +2,60 % | KRW 10.220,00 | KRW 10.330,00 | KRW 9.890,00 | 56,87K |
| 2026-08-11 | KRW 10.000,00 | -0,40 % | KRW 10.040,00 | KRW 10.310,00 | KRW 9.830,00 | 82,78K |
| 2026-08-10 | KRW 10.040,00 | +7,61 % | KRW 9.330,00 | KRW 10.040,00 | KRW 9.330,00 | 82,32K |
| 2026-08-07 | KRW 9.330,00 | -4,70 % | KRW 9.900,00 | KRW 9.900,00 | KRW 9.110,00 | 100,75K |
| 2026-08-06 | KRW 9.790,00 | +0,20 % | KRW 9.890,00 | KRW 9.990,00 | KRW 9.390,00 | 107,73K |
| 2026-08-05 | KRW 9.770,00 | +7,72 % | KRW 9.400,00 | KRW 9.960,00 | KRW 9.270,00 | 112,19K |
| 2026-08-04 | KRW 9.070,00 | +4,86 % | KRW 8.670,00 | KRW 9.100,00 | KRW 8.500,00 | 66,01K |
| 2026-08-03 | KRW 8.650,00 | +2,61 % | KRW 8.380,00 | KRW 9.030,00 | KRW 8.280,00 | 67,48K |
| 2026-07-31 | KRW 8.430,00 | +14,07 % | KRW 7.850,00 | KRW 8.590,00 | KRW 7.850,00 | 126,00K |
| 2026-07-30 | KRW 7.390,00 | +0,27 % | KRW 7.100,00 | KRW 7.780,00 | KRW 7.100,00 | 110,11K |
| 2026-07-29 | KRW 7.370,00 | -11,84 % | KRW 8.500,00 | KRW 8.750,00 | KRW 7.050,00 | 237,94K |
| 2026-07-28 | KRW 8.360,00 | -9,82 % | KRW 9.140,00 | KRW 9.140,00 | KRW 8.250,00 | 134,53K |
| 2026-07-27 | KRW 9.270,00 | +1,87 % | KRW 9.340,00 | KRW 9.490,00 | KRW 9.090,00 | 42,29K |
| 2026-07-24 | KRW 9.100,00 | -4,71 % | KRW 9.480,00 | KRW 9.540,00 | KRW 9.010,00 | 80,54K |
| 2026-07-23 | KRW 9.550,00 | +4,49 % | KRW 9.140,00 | KRW 9.590,00 | KRW 9.140,00 | 73,84K |
| 2026-07-22 | KRW 9.140,00 | +0,22 % | KRW 9.380,00 | KRW 9.650,00 | KRW 9.090,00 | 81,92K |
| 2026-07-21 | KRW 9.120,00 | -1,72 % | KRW 9.280,00 | KRW 9.300,00 | KRW 8.510,00 | 123,38K |
| 2026-07-20 | KRW 9.280,00 | -7,39 % | KRW 10.020,00 | KRW 10.020,00 | KRW 9.250,00 | 117,78K |
| 2026-07-16 | KRW 10.020,00 | -4,11 % | KRW 10.200,00 | KRW 10.440,00 | KRW 9.800,00 | 77,27K |
| 2026-07-15 | KRW 10.450,00 | +5,56 % | KRW 10.300,00 | KRW 10.550,00 | KRW 10.150,00 | 87,04K |
| 2026-07-14 | KRW 9.900,00 | -1,69 % | KRW 10.110,00 | KRW 10.200,00 | KRW 9.320,00 | 134,59K |
| 2026-07-13 | KRW 10.070,00 | -7,53 % | KRW 10.810,00 | KRW 11.020,00 | KRW 10.010,00 | 181,01K |
| 2026-07-10 | KRW 10.890,00 | +8,04 % | KRW 10.180,00 | KRW 10.990,00 | KRW 10.180,00 | 114,86K |
| 2026-07-09 | KRW 10.080,00 | +3,70 % | KRW 9.720,00 | KRW 10.180,00 | KRW 9.720,00 | 128,18K |
| 2026-07-08 | KRW 9.720,00 | -4,99 % | KRW 10.160,00 | KRW 10.400,00 | KRW 9.600,00 | 115,70K |
| 2026-07-07 | KRW 10.230,00 | -2,29 % | KRW 10.500,00 | KRW 10.740,00 | KRW 9.970,00 | 122,33K |
| 2026-07-06 | KRW 10.470,00 | +0,87 % | KRW 10.570,00 | KRW 10.720,00 | KRW 10.200,00 | 101,27K |
| 2026-07-03 | KRW 10.380,00 | +4,85 % | KRW 9.910,00 | KRW 10.390,00 | KRW 9.570,00 | 153,92K |
| 2026-07-02 | KRW 9.900,00 | -3,79 % | KRW 10.770,00 | KRW 10.770,00 | KRW 9.820,00 | 250,33K |
| 2026-07-01 | KRW 10.290,00 | -0,10 % | KRW 10.320,00 | KRW 10.720,00 | KRW 10.160,00 | 65,87K |
| 2026-06-30 | KRW 10.300,00 | -3,47 % | KRW 10.680,00 | KRW 10.850,00 | KRW 10.250,00 | 74,27K |
| 2026-06-29 | KRW 10.670,00 | +7,89 % | KRW 9.890,00 | KRW 10.710,00 | KRW 9.830,00 | 77,31K |
| 2026-06-26 | KRW 9.890,00 | -3,70 % | KRW 10.240,00 | KRW 10.680,00 | KRW 9.660,00 | 182,54K |
| 2026-06-25 | KRW 10.270,00 | -3,93 % | KRW 10.810,00 | KRW 11.180,00 | KRW 10.230,00 | 143,62K |
| 2026-06-24 | KRW 10.690,00 | +0,94 % | KRW 10.570,00 | KRW 10.790,00 | KRW 10.280,00 | 155,78K |
| 2026-06-23 | KRW 10.590,00 | -13,20 % | KRW 12.200,00 | KRW 12.200,00 | KRW 10.560,00 | 338,95K |
| 2026-06-22 | KRW 12.200,00 | -0,73 % | KRW 12.010,00 | KRW 12.420,00 | KRW 11.880,00 | 116,05K |
| 2026-06-19 | KRW 12.290,00 | -4,28 % | KRW 13.020,00 | KRW 13.020,00 | KRW 12.000,00 | 145,29K |
| 2026-06-18 | KRW 12.840,00 | -2,87 % | KRW 13.130,00 | KRW 13.160,00 | KRW 12.650,00 | 129,72K |
| 2026-06-17 | KRW 13.220,00 | +0,23 % | KRW 13.250,00 | KRW 13.370,00 | KRW 13.000,00 | 120,50K |
| 2026-06-16 | KRW 13.190,00 | -1,93 % | KRW 13.600,00 | KRW 14.020,00 | KRW 13.180,00 | 154,55K |
| 2026-06-15 | KRW 13.450,00 | +2,91 % | KRW 13.470,00 | KRW 13.600,00 | KRW 13.130,00 | 144,80K |
| 2026-06-12 | KRW 13.070,00 | +6,00 % | KRW 12.900,00 | KRW 13.440,00 | KRW 12.740,00 | 167,58K |
| 2026-06-11 | KRW 12.330,00 | +2,84 % | KRW 11.780,00 | KRW 12.390,00 | KRW 11.420,00 | 129,44K |
| 2026-06-10 | KRW 11.990,00 | -2,60 % | KRW 12.310,00 | KRW 12.650,00 | KRW 11.610,00 | 15 |
| 2026-06-09 | KRW 12.310,00 | +9,71 % | KRW 11.300,00 | KRW 12.450,00 | KRW 11.300,00 | 222,94K |
| 2026-06-08 | KRW 11.220,00 | -10,53 % | KRW 11.800,00 | KRW 11.950,00 | KRW 11.200,00 | 302,07K |
| 2026-06-05 | KRW 12.540,00 | -6,84 % | KRW 13.250,00 | KRW 13.250,00 | KRW 12.480,00 | 206,82K |
| 2026-06-04 | KRW 13.460,00 | -1,54 % | KRW 13.750,00 | KRW 14.300,00 | KRW 13.350,00 | 213,25K |
| 2026-06-02 | KRW 13.670,00 | -3,66 % | KRW 14.180,00 | KRW 14.280,00 | KRW 13.110,00 | 270,67K |
| 2026-06-01 | KRW 14.190,00 | -3,54 % | KRW 14.800,00 | KRW 15.170,00 | KRW 14.120,00 | 287,20K |
| 2026-05-29 | KRW 14.710,00 | -4,48 % | KRW 16.100,00 | KRW 16.100,00 | KRW 14.490,00 | 306,66K |
| 2026-05-28 | KRW 15.400,00 | -8,61 % | KRW 16.810,00 | KRW 16.900,00 | KRW 15.000,00 | 413,07K |
| 2026-05-27 | KRW 16.850,00 | -8,67 % | KRW 18.990,00 | KRW 18.990,00 | KRW 16.820,00 | 528,45K |
| 2026-05-26 | KRW 18.450,00 | +4,95 % | KRW 18.280,00 | KRW 19.530,00 | KRW 18.030,00 | 1,08M |
| 2026-05-22 | KRW 17.580,00 | +6,42 % | KRW 16.850,00 | KRW 17.760,00 | KRW 16.700,00 | 386,28K |