KEYEAST Co., Ltd. 054780
KRX · Südkorea · Verbraucherdienstleistungen
KRW 2.265,00+285,00 (+14,39 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 2.230,00 | +12,63 % | KRW 1.981,00 | KRW 2.550,00 | KRW 1.950,00 | 947,18K |
| 2026-10-01 | KRW 1.980,00 | +4,10 % | KRW 1.910,00 | KRW 2.015,00 | KRW 1.837,00 | 127,15K |
| 2026-09-30 | KRW 1.902,00 | +7,15 % | KRW 1.776,00 | KRW 1.925,00 | KRW 1.775,00 | 126,78K |
| 2026-09-29 | KRW 1.775,00 | +3,80 % | KRW 1.775,00 | KRW 1.925,00 |
| KRW 1.650,00 |
| 215,21K |
| 2026-09-28 | KRW 1.710,00 | +7,08 % | KRW 1.644,00 | KRW 1.880,00 | KRW 1.603,00 | 358,26K |
| 2026-09-23 | KRW 1.597,00 | +19,98 % | KRW 1.331,00 | KRW 1.600,00 | KRW 1.331,00 | 669,48K |
| 2026-09-22 | KRW 1.331,00 | +1,22 % | KRW 1.316,00 | KRW 1.344,00 | KRW 1.302,00 | 15,41K |
| 2026-09-21 | KRW 1.315,00 | -1,94 % | KRW 1.345,00 | KRW 1.345,00 | KRW 1.303,00 | 20,11K |
| 2026-09-18 | KRW 1.341,00 | +2,68 % | KRW 1.319,00 | KRW 1.343,00 | KRW 1.306,00 | 16,18K |
| 2026-09-17 | KRW 1.306,00 | +0,38 % | KRW 1.300,00 | KRW 1.306,00 | KRW 1.295,00 | 5,59K |
| 2026-09-16 | KRW 1.301,00 | -0,31 % | KRW 1.299,00 | KRW 1.318,00 | KRW 1.278,00 | 8,96K |
| 2026-09-15 | KRW 1.305,00 | -2,76 % | KRW 1.310,00 | KRW 1.322,00 | KRW 1.272,00 | 38,90K |
| 2026-09-14 | KRW 1.342,00 | -1,40 % | KRW 1.359,00 | KRW 1.359,00 | KRW 1.327,00 | 14,52K |
| 2026-09-11 | KRW 1.361,00 | -1,45 % | KRW 1.408,00 | KRW 1.408,00 | KRW 1.339,00 | 26,55K |
| 2026-09-10 | KRW 1.381,00 | -0,36 % | KRW 1.386,00 | KRW 1.410,00 | KRW 1.367,00 | 35,98K |
| 2026-09-09 | KRW 1.386,00 | -0,72 % | KRW 1.396,00 | KRW 1.396,00 | KRW 1.375,00 | 20,47K |
| 2026-09-08 | KRW 1.396,00 | -2,04 % | KRW 1.426,00 | KRW 1.428,00 | KRW 1.390,00 | 27,71K |
| 2026-09-07 | KRW 1.425,00 | -0,14 % | KRW 1.427,00 | KRW 1.439,00 | KRW 1.415,00 | 17,56K |
| 2026-09-04 | KRW 1.427,00 | +1,42 % | KRW 1.407,00 | KRW 1.495,00 | KRW 1.395,00 | 37,30K |
| 2026-09-03 | KRW 1.407,00 | +0,07 % | KRW 1.406,00 | KRW 1.429,00 | KRW 1.380,00 | 28,11K |
| 2026-09-02 | KRW 1.406,00 | +0,29 % | KRW 1.402,00 | KRW 1.465,00 | KRW 1.385,00 | 27,80K |
| 2026-09-01 | KRW 1.402,00 | -1,27 % | KRW 1.423,00 | KRW 1.434,00 | KRW 1.380,00 | 16,08K |
| 2026-08-31 | KRW 1.420,00 | +2,53 % | KRW 1.395,00 | KRW 1.467,00 | KRW 1.329,00 | 90,78K |
| 2026-08-28 | KRW 1.385,00 | +0,36 % | KRW 1.380,00 | KRW 1.404,00 | KRW 1.333,00 | 64,16K |
| 2026-08-27 | KRW 1.380,00 | +7,81 % | KRW 1.470,00 | KRW 1.664,00 | KRW 1.369,00 | 914,27K |
| 2026-08-26 | KRW 1.280,00 | -0,39 % | KRW 1.285,00 | KRW 1.285,00 | KRW 1.258,00 | 6,95K |
| 2026-08-25 | KRW 1.285,00 | -0,62 % | KRW 1.281,00 | KRW 1.312,00 | KRW 1.240,00 | 8,58K |
| 2026-08-24 | KRW 1.293,00 | +1,57 % | KRW 1.279,00 | KRW 1.320,00 | KRW 1.267,00 | 6,28K |
| 2026-08-21 | KRW 1.273,00 | -2,08 % | KRW 1.313,00 | KRW 1.313,00 | KRW 1.256,00 | 21,68K |
| 2026-08-20 | KRW 1.300,00 | +0,62 % | KRW 1.263,00 | KRW 1.309,00 | KRW 1.263,00 | 9,20K |
| 2026-08-19 | KRW 1.292,00 | -2,64 % | KRW 1.270,00 | KRW 1.323,00 | KRW 1.270,00 | 9,18K |
| 2026-08-18 | KRW 1.327,00 | -0,30 % | KRW 1.331,00 | KRW 1.331,00 | KRW 1.290,00 | 14,25K |
| 2026-08-14 | KRW 1.331,00 | -0,52 % | KRW 1.350,00 | KRW 1.350,00 | KRW 1.280,00 | 6,21K |
| 2026-08-13 | KRW 1.338,00 | -1,55 % | KRW 1.359,00 | KRW 1.379,00 | KRW 1.307,00 | 11,25K |
| 2026-08-12 | KRW 1.359,00 | -0,44 % | KRW 1.355,00 | KRW 1.365,00 | KRW 1.331,00 | 8,92K |
| 2026-08-11 | KRW 1.365,00 | +0,22 % | KRW 1.351,00 | KRW 1.400,00 | KRW 1.321,00 | 17,13K |
| 2026-08-10 | KRW 1.362,00 | +3,57 % | KRW 1.313,00 | KRW 1.362,00 | KRW 1.304,00 | 27,23K |
| 2026-08-07 | KRW 1.315,00 | +0,61 % | KRW 1.320,00 | KRW 1.320,00 | KRW 1.240,00 | 38,52K |
| 2026-08-06 | KRW 1.307,00 | -0,08 % | KRW 1.297,00 | KRW 1.319,00 | KRW 1.297,00 | 11,00K |
| 2026-08-05 | KRW 1.308,00 | +2,91 % | KRW 1.271,00 | KRW 1.320,00 | KRW 1.271,00 | 10,29K |
| 2026-08-04 | KRW 1.271,00 | +1,68 % | KRW 1.214,00 | KRW 1.273,00 | KRW 1.214,00 | 56,54K |
| 2026-08-03 | KRW 1.250,00 | +5,31 % | KRW 1.187,00 | KRW 1.290,00 | KRW 1.187,00 | 28,43K |
| 2026-07-31 | KRW 1.187,00 | +5,14 % | KRW 1.129,00 | KRW 1.187,00 | KRW 1.126,00 | 35,39K |
| 2026-07-30 | KRW 1.129,00 | -0,09 % | KRW 1.001,00 | KRW 1.150,00 | KRW 1.001,00 | 32,92K |
| 2026-07-29 | KRW 1.130,00 | -6,07 % | KRW 1.191,00 | KRW 1.226,00 | KRW 1.111,00 | 51,86K |
| 2026-07-28 | KRW 1.203,00 | -2,27 % | KRW 1.221,00 | KRW 1.231,00 | KRW 1.191,00 | 25,18K |
| 2026-07-27 | KRW 1.231,00 | -1,52 % | KRW 1.238,00 | KRW 1.248,00 | KRW 1.190,00 | 26,31K |
| 2026-07-24 | KRW 1.250,00 | -0,08 % | KRW 1.248,00 | KRW 1.258,00 | KRW 1.222,00 | 21,51K |
| 2026-07-23 | KRW 1.251,00 | +3,22 % | KRW 1.200,00 | KRW 1.254,00 | KRW 1.177,00 | 53,30K |
| 2026-07-22 | KRW 1.212,00 | -5,16 % | KRW 1.278,00 | KRW 1.300,00 | KRW 1.200,00 | 107,53K |
| 2026-07-21 | KRW 1.278,00 | +7,21 % | KRW 1.182,00 | KRW 1.549,00 | KRW 1.172,00 | 606,65K |
| 2026-07-20 | KRW 1.192,00 | -7,17 % | KRW 1.273,00 | KRW 1.278,00 | KRW 1.180,00 | 31,56K |
| 2026-07-16 | KRW 1.284,00 | +0,39 % | KRW 1.279,00 | KRW 1.299,00 | KRW 1.250,00 | 27,25K |
| 2026-07-15 | KRW 1.279,00 | -0,70 % | KRW 1.285,00 | KRW 1.311,00 | KRW 1.266,00 | 22,90K |
| 2026-07-14 | KRW 1.288,00 | -2,05 % | KRW 1.251,00 | KRW 1.309,00 | KRW 1.232,00 | 41,32K |
| 2026-07-13 | KRW 1.315,00 | +0,08 % | KRW 1.310,00 | KRW 1.332,00 | KRW 1.277,00 | 15,80K |
| 2026-07-10 | KRW 1.314,00 | -0,08 % | KRW 1.315,00 | KRW 1.319,00 | KRW 1.277,00 | 32,34K |
| 2026-07-09 | KRW 1.315,00 | -6,07 % | KRW 1.388,00 | KRW 1.400,00 | KRW 1.260,00 | 41,37K |
| 2026-07-08 | KRW 1.400,00 | -3,31 % | KRW 1.470,00 | KRW 1.470,00 | KRW 1.363,00 | 10,89K |
| 2026-07-07 | KRW 1.448,00 | +1,69 % | KRW 1.470,00 | KRW 1.498,00 | KRW 1.414,00 | 24,18K |
| 2026-07-06 | KRW 1.424,00 | +0,56 % | KRW 1.401,00 | KRW 1.446,00 | KRW 1.380,00 | 24,46K |
| 2026-07-03 | KRW 1.416,00 | -0,21 % | KRW 1.430,00 | KRW 1.457,00 | KRW 1.375,00 | 30,35K |
| 2026-07-02 | KRW 1.419,00 | -0,77 % | KRW 1.440,00 | KRW 1.457,00 | KRW 1.390,00 | 36,26K |
| 2026-07-01 | KRW 1.430,00 | +3,62 % | KRW 1.380,00 | KRW 1.480,00 | KRW 1.359,00 | 23,27K |
| 2026-06-30 | KRW 1.380,00 | +6,98 % | KRW 1.320,00 | KRW 1.416,00 | KRW 1.285,00 | 54,19K |
| 2026-06-29 | KRW 1.290,00 | +4,71 % | KRW 1.181,00 | KRW 1.316,00 | KRW 1.181,00 | 55,98K |
| 2026-06-26 | KRW 1.232,00 | -6,24 % | KRW 1.303,00 | KRW 1.350,00 | KRW 1.180,00 | 37,80K |
| 2026-06-25 | KRW 1.314,00 | -2,59 % | KRW 1.349,00 | KRW 1.380,00 | KRW 1.291,00 | 37,27K |
| 2026-06-24 | KRW 1.349,00 | +1,05 % | KRW 1.379,00 | KRW 1.379,00 | KRW 1.309,00 | 43,64K |
| 2026-06-23 | KRW 1.335,00 | -9,18 % | KRW 1.458,00 | KRW 1.470,00 | KRW 1.325,00 | 97,91K |
| 2026-06-22 | KRW 1.470,00 | -2,00 % | KRW 1.445,00 | KRW 1.500,00 | KRW 1.400,00 | 28,21K |
| 2026-06-19 | KRW 1.500,00 | -3,29 % | KRW 1.550,00 | KRW 1.550,00 | KRW 1.432,00 | 65,84K |
| 2026-06-18 | KRW 1.551,00 | -6,00 % | KRW 1.690,00 | KRW 1.690,00 | KRW 1.551,00 | 33,48K |
| 2026-06-17 | KRW 1.650,00 | +2,42 % | KRW 1.611,00 | KRW 1.669,00 | KRW 1.563,00 | 25,96K |
| 2026-06-16 | KRW 1.611,00 | +1,45 % | KRW 1.620,00 | KRW 1.620,00 | KRW 1.573,00 | 29,06K |
| 2026-06-15 | KRW 1.588,00 | -2,04 % | KRW 1.610,00 | KRW 1.730,00 | KRW 1.550,00 | 55,26K |
| 2026-06-12 | KRW 1.621,00 | +6,23 % | KRW 1.526,00 | KRW 1.664,00 | KRW 1.526,00 | 55,51K |
| 2026-06-11 | KRW 1.526,00 | -0,65 % | KRW 1.536,00 | KRW 1.590,00 | KRW 1.440,00 | 81,57K |
| 2026-06-10 | KRW 1.536,00 | -3,64 % | KRW 1.594,00 | KRW 1.607,00 | KRW 1.500,00 | 35 |
| 2026-06-09 | KRW 1.594,00 | +6,27 % | KRW 1.500,00 | KRW 1.600,00 | KRW 1.500,00 | 70,98K |
| 2026-06-08 | KRW 1.500,00 | -6,19 % | KRW 1.550,00 | KRW 1.629,00 | KRW 1.480,00 | 95,68K |
| 2026-06-05 | KRW 1.599,00 | -0,93 % | KRW 1.614,00 | KRW 1.615,00 | KRW 1.510,00 | 48,72K |
| 2026-06-04 | KRW 1.614,00 | -2,71 % | KRW 1.659,00 | KRW 1.684,00 | KRW 1.600,00 | 31,15K |
| 2026-06-02 | KRW 1.659,00 | -3,49 % | KRW 1.719,00 | KRW 1.719,00 | KRW 1.561,00 | 151,97K |
| 2026-06-01 | KRW 1.719,00 | -4,98 % | KRW 1.780,00 | KRW 1.808,00 | KRW 1.697,00 | 96,46K |
| 2026-05-29 | KRW 1.809,00 | -4,24 % | KRW 1.889,00 | KRW 1.949,00 | KRW 1.794,00 | 72,46K |
| 2026-05-28 | KRW 1.889,00 | -2,12 % | KRW 1.930,00 | KRW 1.948,00 | KRW 1.874,00 | 60,11K |
| 2026-05-27 | KRW 1.930,00 | -3,50 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.880,00 | 82,49K |
| 2026-05-26 | KRW 2.000,00 | -0,74 % | KRW 2.015,00 | KRW 2.045,00 | KRW 1.990,00 | 58,90K |
| 2026-05-22 | KRW 2.015,00 | +0,50 % | KRW 2.005,00 | KRW 2.065,00 | KRW 1.999,00 | 60,38K |