IDIS Holdings Co., Ltd. 054800
KRX · Südkorea · Elektronische Technologie
KRW 14.640,00-180,00 (-1,21 %)
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 14.620,00 | -1,35 % | KRW 14.820,00 | KRW 14.820,00 | KRW 14.430,00 | 3,08K |
| 2026-10-01 | KRW 14.820,00 | -1,20 % | KRW 15.110,00 | KRW 15.120,00 | KRW 14.740,00 | 82,58K |
| 2026-09-30 | KRW 15.000,00 | +2,18 % | KRW 14.670,00 | KRW 15.050,00 | KRW 14.370,00 | 10,58K |
| 2026-09-29 | KRW 14.680,00 | -0,74 % | KRW 14.910,00 | KRW 14.910,00 | KRW 14.350,00 | 1,81K |
| 2026-09-28 | KRW 14.790,00 | +0,75 % | KRW 15.040,00 | KRW 15.100,00 | KRW 14.630,00 | 720 |
| 2026-09-23 | KRW 14.680,00 | +0,48 % | KRW 14.750,00 | KRW 15.050,00 | KRW 14.590,00 | 694 |
| 2026-09-22 | KRW 14.610,00 | -1,15 % | KRW 14.700,00 | KRW 14.780,00 | KRW 14.500,00 | 2,32K |
| 2026-09-21 | KRW 14.780,00 | -1,40 % | KRW 14.930,00 | KRW 14.990,00 | KRW 14.540,00 | 6,56K |
| 2026-09-18 | KRW 14.990,00 | -0,73 % | KRW 15.120,00 | KRW 15.120,00 | KRW 14.900,00 | 1,39K |
| 2026-09-17 | KRW 15.100,00 | +0,87 % | KRW 15.200,00 | KRW 15.230,00 | KRW 14.830,00 | 2,82K |
| 2026-09-16 | KRW 14.970,00 | 0,00 % | KRW 14.800,00 | KRW 15.100,00 | KRW 14.750,00 | 2,66K |
| 2026-09-15 | KRW 14.970,00 | -1,51 % | KRW 15.250,00 | KRW 15.260,00 | KRW 14.880,00 | 1,80K |
| 2026-09-14 | KRW 15.200,00 | +0,26 % | KRW 15.180,00 | KRW 15.300,00 | KRW 14.850,00 | 2,84K |
| 2026-09-11 | KRW 15.160,00 | +0,26 % | KRW 15.220,00 | KRW 15.290,00 | KRW 14.960,00 | 309 |
| 2026-09-10 | KRW 15.120,00 | +1,00 % | KRW 14.970,00 | KRW 15.230,00 | KRW 14.910,00 | 506 |
| 2026-09-09 | KRW 14.970,00 | -1,32 % | KRW 15.170,00 | KRW 15.180,00 | KRW 14.900,00 | 1,37K |
| 2026-09-08 | KRW 15.170,00 | +0,46 % | KRW 15.100,00 | KRW 15.350,00 | KRW 15.060,00 | 2,54K |
| 2026-09-07 | KRW 15.100,00 | -1,24 % | KRW 15.300,00 | KRW 15.350,00 | KRW 15.010,00 | 2,62K |
| 2026-09-04 | KRW 15.290,00 | +0,13 % | KRW 15.360,00 | KRW 15.450,00 | KRW 15.270,00 | 3,32K |
| 2026-09-03 | KRW 15.270,00 | -0,20 % | KRW 15.330,00 | KRW 15.330,00 | KRW 14.900,00 | 2,58K |
| 2026-09-02 | KRW 15.300,00 | -0,07 % | KRW 15.120,00 | KRW 15.320,00 | KRW 15.100,00 | 1,97K |
| 2026-09-01 | KRW 15.310,00 | +0,07 % | KRW 15.240,00 | KRW 15.390,00 | KRW 15.120,00 | 1,22K |
| 2026-08-31 | KRW 15.300,00 | +1,32 % | KRW 15.100,00 | KRW 15.430,00 | KRW 14.830,00 | 1,49K |
| 2026-08-28 | KRW 15.100,00 | -0,98 % | KRW 15.300,00 | KRW 15.300,00 | KRW 15.070,00 | 2,35K |
| 2026-08-27 | KRW 15.250,00 | +0,46 % | KRW 15.250,00 | KRW 15.250,00 | KRW 15.060,00 | 693 |
| 2026-08-26 | KRW 15.180,00 | +1,20 % | KRW 14.970,00 | KRW 15.300,00 | KRW 14.970,00 | 1,66K |
| 2026-08-25 | KRW 15.000,00 | +1,01 % | KRW 15.110,00 | KRW 15.240,00 | KRW 14.810,00 | 34,91K |
| 2026-08-24 | KRW 14.850,00 | +0,68 % | KRW 14.750,00 | KRW 15.070,00 | KRW 14.610,00 | 3,33K |
| 2026-08-21 | KRW 14.750,00 | -1,93 % | KRW 15.290,00 | KRW 15.300,00 | KRW 14.650,00 | 6,61K |
| 2026-08-20 | KRW 15.040,00 | +1,01 % | KRW 14.810,00 | KRW 15.120,00 | KRW 14.550,00 | 4,04K |
| 2026-08-19 | KRW 14.890,00 | -2,10 % | KRW 15.660,00 | KRW 15.660,00 | KRW 14.540,00 | 5,93K |
| 2026-08-18 | KRW 15.210,00 | -2,69 % | KRW 15.620,00 | KRW 15.620,00 | KRW 15.170,00 | 10,07K |
| 2026-08-14 | KRW 15.630,00 | +2,36 % | KRW 15.290,00 | KRW 15.740,00 | KRW 14.900,00 | 14,92K |
| 2026-08-13 | KRW 15.270,00 | +2,21 % | KRW 14.930,00 | KRW 15.300,00 | KRW 14.750,00 | 5,10K |
| 2026-08-12 | KRW 14.940,00 | -0,13 % | KRW 14.960,00 | KRW 15.350,00 | KRW 14.820,00 | 442 |
| 2026-08-11 | KRW 14.960,00 | +0,74 % | KRW 14.890,00 | KRW 15.050,00 | KRW 14.780,00 | 1,50K |
| 2026-08-10 | KRW 14.850,00 | -1,46 % | KRW 15.060,00 | KRW 15.060,00 | KRW 14.530,00 | 7,09K |
| 2026-08-07 | KRW 15.070,00 | +2,87 % | KRW 14.650,00 | KRW 15.100,00 | KRW 14.600,00 | 2,71K |
| 2026-08-06 | KRW 14.650,00 | -2,59 % | KRW 15.060,00 | KRW 15.100,00 | KRW 14.650,00 | 2,49K |
| 2026-08-05 | KRW 15.040,00 | +0,94 % | KRW 14.930,00 | KRW 15.060,00 | KRW 14.810,00 | 2,23K |
| 2026-08-04 | KRW 14.900,00 | +0,61 % | KRW 14.700,00 | KRW 14.940,00 | KRW 14.660,00 | 1,74K |
| 2026-08-03 | KRW 14.810,00 | +0,41 % | KRW 14.690,00 | KRW 14.870,00 | KRW 14.620,00 | 1,59K |
| 2026-07-31 | KRW 14.750,00 | +3,44 % | KRW 14.410,00 | KRW 14.790,00 | KRW 14.280,00 | 3,58K |
| 2026-07-30 | KRW 14.260,00 | +0,14 % | KRW 14.130,00 | KRW 14.510,00 | KRW 14.010,00 | 7,27K |
| 2026-07-29 | KRW 14.240,00 | -1,04 % | KRW 14.490,00 | KRW 14.970,00 | KRW 14.060,00 | 12,79K |
| 2026-07-28 | KRW 14.390,00 | -2,90 % | KRW 14.420,00 | KRW 14.800,00 | KRW 13.830,00 | 2,02K |
| 2026-07-27 | KRW 14.820,00 | +0,68 % | KRW 14.720,00 | KRW 15.170,00 | KRW 14.230,00 | 2,08K |
| 2026-07-24 | KRW 14.720,00 | 0,00 % | KRW 14.760,00 | KRW 14.770,00 | KRW 14.520,00 | 700 |
| 2026-07-23 | KRW 14.720,00 | +3,66 % | KRW 14.310,00 | KRW 14.720,00 | KRW 14.310,00 | 1,83K |
| 2026-07-22 | KRW 14.200,00 | +0,35 % | KRW 14.160,00 | KRW 14.730,00 | KRW 14.000,00 | 2,18K |
| 2026-07-21 | KRW 14.150,00 | +0,07 % | KRW 14.690,00 | KRW 14.690,00 | KRW 13.920,00 | 1,03K |
| 2026-07-20 | KRW 14.140,00 | -0,98 % | KRW 14.550,00 | KRW 14.550,00 | KRW 13.980,00 | 3,02K |
| 2026-07-16 | KRW 14.280,00 | -1,45 % | KRW 14.500,00 | KRW 14.660,00 | KRW 14.060,00 | 3,85K |
| 2026-07-15 | KRW 14.490,00 | +3,13 % | KRW 14.690,00 | KRW 14.690,00 | KRW 14.140,00 | 1,77K |
| 2026-07-14 | KRW 14.050,00 | -2,43 % | KRW 14.200,00 | KRW 14.400,00 | KRW 13.850,00 | 35,39K |
| 2026-07-13 | KRW 14.400,00 | -0,62 % | KRW 14.490,00 | KRW 14.700,00 | KRW 14.300,00 | 1,95K |
| 2026-07-10 | KRW 14.490,00 | +3,72 % | KRW 14.370,00 | KRW 14.640,00 | KRW 14.140,00 | 9,41K |
| 2026-07-09 | KRW 13.970,00 | -0,14 % | KRW 13.990,00 | KRW 14.390,00 | KRW 13.730,00 | 4,20K |
| 2026-07-08 | KRW 13.990,00 | -0,36 % | KRW 14.050,00 | KRW 14.100,00 | KRW 13.650,00 | 2,30K |
| 2026-07-07 | KRW 14.040,00 | -0,85 % | KRW 14.160,00 | KRW 14.600,00 | KRW 13.740,00 | 5,24K |
| 2026-07-06 | KRW 14.160,00 | -2,21 % | KRW 14.560,00 | KRW 14.560,00 | KRW 13.910,00 | 3,27K |
| 2026-07-03 | KRW 14.480,00 | +3,80 % | KRW 14.120,00 | KRW 14.500,00 | KRW 13.600,00 | 2,47K |
| 2026-07-02 | KRW 13.950,00 | -2,86 % | KRW 14.650,00 | KRW 14.650,00 | KRW 13.840,00 | 4,30K |
| 2026-07-01 | KRW 14.360,00 | +0,49 % | KRW 14.330,00 | KRW 14.630,00 | KRW 14.310,00 | 2,66K |
| 2026-06-30 | KRW 14.290,00 | +3,40 % | KRW 13.700,00 | KRW 14.500,00 | KRW 13.700,00 | 2,04K |
| 2026-06-29 | KRW 13.820,00 | +1,99 % | KRW 13.420,00 | KRW 14.060,00 | KRW 13.420,00 | 3,68K |
| 2026-06-26 | KRW 13.550,00 | +0,67 % | KRW 13.390,00 | KRW 14.000,00 | KRW 13.060,00 | 5,28K |
| 2026-06-25 | KRW 13.460,00 | +0,52 % | KRW 13.390,00 | KRW 13.730,00 | KRW 13.350,00 | 8,22K |
| 2026-06-24 | KRW 13.390,00 | -0,22 % | KRW 13.420,00 | KRW 13.800,00 | KRW 13.100,00 | 7,41K |
| 2026-06-23 | KRW 13.420,00 | -2,54 % | KRW 13.890,00 | KRW 13.890,00 | KRW 13.300,00 | 7,44K |
| 2026-06-22 | KRW 13.770,00 | -1,50 % | KRW 13.880,00 | KRW 14.330,00 | KRW 13.440,00 | 8,89K |
| 2026-06-19 | KRW 13.980,00 | -1,27 % | KRW 14.100,00 | KRW 14.100,00 | KRW 13.550,00 | 3,28K |
| 2026-06-18 | KRW 14.160,00 | -1,67 % | KRW 14.790,00 | KRW 14.790,00 | KRW 13.860,00 | 2,66K |
| 2026-06-17 | KRW 14.400,00 | +1,19 % | KRW 14.250,00 | KRW 14.530,00 | KRW 14.100,00 | 2,90K |
| 2026-06-16 | KRW 14.230,00 | +1,43 % | KRW 14.100,00 | KRW 14.290,00 | KRW 14.020,00 | 8,48K |
| 2026-06-15 | KRW 14.030,00 | -0,64 % | KRW 14.980,00 | KRW 14.980,00 | KRW 14.020,00 | 8,54K |
| 2026-06-12 | KRW 14.120,00 | +1,15 % | KRW 13.980,00 | KRW 14.630,00 | KRW 13.980,00 | 2,43K |
| 2026-06-11 | KRW 13.960,00 | -1,34 % | KRW 14.120,00 | KRW 14.130,00 | KRW 13.800,00 | 9,52K |
| 2026-06-10 | KRW 14.150,00 | -1,74 % | KRW 14.400,00 | KRW 14.410,00 | KRW 13.860,00 | 5,70K |
| 2026-06-09 | KRW 14.400,00 | +3,23 % | KRW 13.840,00 | KRW 14.400,00 | KRW 13.660,00 | 4,57K |
| 2026-06-08 | KRW 13.950,00 | -1,20 % | KRW 14.010,00 | KRW 14.010,00 | KRW 13.150,00 | 6,76K |
| 2026-06-05 | KRW 14.120,00 | -1,81 % | KRW 14.540,00 | KRW 14.540,00 | KRW 13.790,00 | 9,94K |
| 2026-06-04 | KRW 14.380,00 | -0,96 % | KRW 14.330,00 | KRW 15.000,00 | KRW 14.250,00 | 22,40K |
| 2026-06-02 | KRW 14.520,00 | -1,56 % | KRW 14.750,00 | KRW 14.750,00 | KRW 14.030,00 | 22,10K |
| 2026-06-01 | KRW 14.750,00 | -1,40 % | KRW 14.840,00 | KRW 14.940,00 | KRW 14.180,00 | 39,06K |
| 2026-05-29 | KRW 14.960,00 | -2,22 % | KRW 15.010,00 | KRW 15.300,00 | KRW 14.820,00 | 11,50K |
| 2026-05-28 | KRW 15.300,00 | +0,92 % | KRW 15.020,00 | KRW 15.300,00 | KRW 14.640,00 | 24,21K |
| 2026-05-27 | KRW 15.160,00 | -2,38 % | KRW 15.530,00 | KRW 15.800,00 | KRW 15.020,00 | 12,08K |
| 2026-05-26 | KRW 15.530,00 | -3,42 % | KRW 16.380,00 | KRW 16.380,00 | KRW 15.520,00 | 18,53K |
| 2026-05-22 | KRW 16.080,00 | +2,68 % | KRW 15.660,00 | KRW 16.230,00 | KRW 15.660,00 | 5,18K |