JVM Co., Ltd. 054950
KRX · Südkorea · Gesundheitstechnologie
KRW 24.450,00+600,00 (+2,52 %)
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 24.450,00 | +2,52 % | KRW 24.450,00 | KRW 24.500,00 | KRW 24.050,00 | 15,67K |
| 2026-10-01 | KRW 23.850,00 | +0,85 % | KRW 23.900,00 | KRW 24.150,00 | KRW 23.750,00 | 10,83K |
| 2026-09-30 | KRW 23.650,00 | -1,25 % | KRW 24.000,00 | KRW 24.150,00 | KRW 23.650,00 | 8,26K |
| 2026-09-29 | KRW 23.950,00 | +3,23 % | KRW 23.300,00 | KRW 23.950,00 | KRW 23.100,00 | 13,56K |
| 2026-09-28 | KRW 23.200,00 | +0,87 % | KRW 23.150,00 | KRW 23.400,00 | KRW 23.000,00 | 5,11K |
| 2026-09-23 | KRW 23.000,00 | 0,00 % | KRW 23.200,00 | KRW 23.300,00 | KRW 22.900,00 | 8,67K |
| 2026-09-22 | KRW 23.000,00 | 0,00 % | KRW 23.200,00 | KRW 23.350,00 | KRW 23.000,00 | 8,62K |
| 2026-09-21 | KRW 23.000,00 | -0,22 % | KRW 23.000,00 | KRW 23.250,00 | KRW 22.850,00 | 13,61K |
| 2026-09-18 | KRW 23.050,00 | -0,22 % | KRW 23.200,00 | KRW 23.600,00 | KRW 23.000,00 | 11,29K |
| 2026-09-17 | KRW 23.100,00 | -0,22 % | KRW 22.950,00 | KRW 23.350,00 | KRW 22.900,00 | 6,54K |
| 2026-09-16 | KRW 23.150,00 | +0,43 % | KRW 23.150,00 | KRW 23.300,00 | KRW 22.900,00 | 9,35K |
| 2026-09-15 | KRW 23.050,00 | -2,12 % | KRW 23.550,00 | KRW 23.550,00 | KRW 22.950,00 | 19,39K |
| 2026-09-14 | KRW 23.550,00 | +0,64 % | KRW 23.400,00 | KRW 23.650,00 | KRW 23.250,00 | 17,81K |
| 2026-09-11 | KRW 23.400,00 | +0,86 % | KRW 23.100,00 | KRW 23.700,00 | KRW 23.050,00 | 35,00K |
| 2026-09-10 | KRW 23.200,00 | -1,49 % | KRW 23.500,00 | KRW 23.500,00 | KRW 23.200,00 | 39,04K |
| 2026-09-09 | KRW 23.550,00 | +0,64 % | KRW 23.350,00 | KRW 23.700,00 | KRW 23.250,00 | 11,72K |
| 2026-09-08 | KRW 23.400,00 | 0,00 % | KRW 23.450,00 | KRW 23.700,00 | KRW 23.250,00 | 21,15K |
| 2026-09-07 | KRW 23.400,00 | +0,65 % | KRW 23.650,00 | KRW 23.650,00 | KRW 23.300,00 | 10,48K |
| 2026-09-04 | KRW 23.250,00 | -1,27 % | KRW 23.450,00 | KRW 23.800,00 | KRW 23.150,00 | 12,48K |
| 2026-09-03 | KRW 23.550,00 | -1,05 % | KRW 23.800,00 | KRW 24.000,00 | KRW 23.400,00 | 12,85K |
| 2026-09-02 | KRW 23.800,00 | -1,04 % | KRW 23.800,00 | KRW 24.050,00 | KRW 23.600,00 | 10,38K |
| 2026-09-01 | KRW 24.050,00 | +0,21 % | KRW 24.000,00 | KRW 24.400,00 | KRW 24.000,00 | 9,94K |
| 2026-08-31 | KRW 24.000,00 | -0,21 % | KRW 24.150,00 | KRW 24.150,00 | KRW 23.400,00 | 9,14K |
| 2026-08-28 | KRW 24.050,00 | +1,05 % | KRW 23.950,00 | KRW 24.150,00 | KRW 23.650,00 | 6,47K |
| 2026-08-27 | KRW 23.800,00 | -1,65 % | KRW 24.400,00 | KRW 24.650,00 | KRW 23.800,00 | 8,46K |
| 2026-08-26 | KRW 24.200,00 | -0,62 % | KRW 24.350,00 | KRW 24.500,00 | KRW 24.100,00 | 8,65K |
| 2026-08-25 | KRW 24.350,00 | +0,21 % | KRW 24.150,00 | KRW 24.400,00 | KRW 23.550,00 | 11,87K |
| 2026-08-24 | KRW 24.300,00 | +3,40 % | KRW 23.850,00 | KRW 24.900,00 | KRW 23.450,00 | 30,48K |
| 2026-08-21 | KRW 23.500,00 | -2,29 % | KRW 24.050,00 | KRW 24.050,00 | KRW 23.150,00 | 17,77K |
| 2026-08-20 | KRW 24.050,00 | +0,84 % | KRW 23.900,00 | KRW 24.400,00 | KRW 23.750,00 | 9,94K |
| 2026-08-19 | KRW 23.850,00 | -1,04 % | KRW 23.950,00 | KRW 23.950,00 | KRW 23.250,00 | 19,00K |
| 2026-08-18 | KRW 24.100,00 | 0,00 % | KRW 24.150,00 | KRW 24.200,00 | KRW 23.700,00 | 14,12K |
| 2026-08-14 | KRW 24.100,00 | 0,00 % | KRW 23.950,00 | KRW 24.350,00 | KRW 23.850,00 | 8,25K |
| 2026-08-13 | KRW 24.100,00 | -0,62 % | KRW 24.450,00 | KRW 24.600,00 | KRW 23.900,00 | 13,16K |
| 2026-08-12 | KRW 24.250,00 | -2,41 % | KRW 24.800,00 | KRW 24.800,00 | KRW 24.250,00 | 13,65K |
| 2026-08-11 | KRW 24.850,00 | -0,40 % | KRW 25.000,00 | KRW 25.500,00 | KRW 24.700,00 | 32,44K |
| 2026-08-10 | KRW 24.950,00 | +0,60 % | KRW 24.950,00 | KRW 25.450,00 | KRW 24.500,00 | 44,19K |
| 2026-08-07 | KRW 24.800,00 | +1,02 % | KRW 24.600,00 | KRW 24.800,00 | KRW 24.250,00 | 21,30K |
| 2026-08-06 | KRW 24.550,00 | +1,66 % | KRW 24.000,00 | KRW 24.700,00 | KRW 23.900,00 | 16,59K |
| 2026-08-05 | KRW 24.150,00 | +2,11 % | KRW 23.750,00 | KRW 24.600,00 | KRW 23.750,00 | 12,20K |
| 2026-08-04 | KRW 23.650,00 | +0,64 % | KRW 23.550,00 | KRW 23.900,00 | KRW 23.400,00 | 22,90K |
| 2026-08-03 | KRW 23.500,00 | -1,05 % | KRW 23.750,00 | KRW 24.600,00 | KRW 23.250,00 | 37,61K |
| 2026-07-31 | KRW 23.750,00 | +3,04 % | KRW 23.200,00 | KRW 23.800,00 | KRW 22.650,00 | 27,52K |
| 2026-07-30 | KRW 23.050,00 | +12,44 % | KRW 20.200,00 | KRW 23.950,00 | KRW 20.200,00 | 109,28K |
| 2026-07-29 | KRW 20.500,00 | -4,43 % | KRW 21.700,00 | KRW 21.700,00 | KRW 20.000,00 | 38,55K |
| 2026-07-28 | KRW 21.450,00 | -3,16 % | KRW 22.000,00 | KRW 22.100,00 | KRW 21.250,00 | 11,79K |
| 2026-07-27 | KRW 22.150,00 | -0,23 % | KRW 22.450,00 | KRW 22.550,00 | KRW 21.950,00 | 10,84K |
| 2026-07-24 | KRW 22.200,00 | -0,45 % | KRW 22.450,00 | KRW 22.550,00 | KRW 22.150,00 | 13,48K |
| 2026-07-23 | KRW 22.300,00 | +0,45 % | KRW 22.450,00 | KRW 22.450,00 | KRW 22.150,00 | 8,37K |
| 2026-07-22 | KRW 22.200,00 | +0,91 % | KRW 22.450,00 | KRW 22.550,00 | KRW 22.000,00 | 9,06K |
| 2026-07-21 | KRW 22.000,00 | +0,69 % | KRW 21.950,00 | KRW 22.200,00 | KRW 21.700,00 | 19,31K |
| 2026-07-20 | KRW 21.850,00 | -0,91 % | KRW 22.200,00 | KRW 22.300,00 | KRW 21.600,00 | 17,96K |
| 2026-07-16 | KRW 22.050,00 | +0,46 % | KRW 21.700,00 | KRW 22.350,00 | KRW 21.700,00 | 41,62K |
| 2026-07-15 | KRW 21.950,00 | +2,09 % | KRW 21.900,00 | KRW 22.100,00 | KRW 21.650,00 | 4,12K |
| 2026-07-14 | KRW 21.500,00 | -1,60 % | KRW 22.150,00 | KRW 22.150,00 | KRW 21.350,00 | 20,95K |
| 2026-07-13 | KRW 21.850,00 | -0,23 % | KRW 22.250,00 | KRW 22.400,00 | KRW 21.750,00 | 12,20K |
| 2026-07-10 | KRW 21.900,00 | +3,06 % | KRW 21.500,00 | KRW 22.500,00 | KRW 21.450,00 | 21,61K |
| 2026-07-09 | KRW 21.250,00 | -1,39 % | KRW 21.550,00 | KRW 21.800,00 | KRW 21.150,00 | 14,00K |
| 2026-07-08 | KRW 21.550,00 | -0,46 % | KRW 21.900,00 | KRW 22.450,00 | KRW 21.200,00 | 34,44K |
| 2026-07-07 | KRW 21.650,00 | -1,37 % | KRW 21.800,00 | KRW 22.100,00 | KRW 21.550,00 | 11,84K |
| 2026-07-06 | KRW 21.950,00 | +1,86 % | KRW 21.800,00 | KRW 22.100,00 | KRW 21.550,00 | 19,49K |
| 2026-07-03 | KRW 21.550,00 | +0,23 % | KRW 21.600,00 | KRW 21.800,00 | KRW 21.050,00 | 13,14K |
| 2026-07-02 | KRW 21.500,00 | -0,92 % | KRW 21.650,00 | KRW 22.000,00 | KRW 21.050,00 | 17,20K |
| 2026-07-01 | KRW 21.700,00 | +3,09 % | KRW 20.950,00 | KRW 21.800,00 | KRW 20.850,00 | 13,33K |
| 2026-06-30 | KRW 21.050,00 | -1,17 % | KRW 21.600,00 | KRW 21.600,00 | KRW 20.900,00 | 8,23K |
| 2026-06-29 | KRW 21.300,00 | +6,50 % | KRW 20.000,00 | KRW 21.500,00 | KRW 20.000,00 | 14,13K |
| 2026-06-26 | KRW 20.000,00 | -3,15 % | KRW 20.500,00 | KRW 20.800,00 | KRW 19.930,00 | 35,81K |
| 2026-06-25 | KRW 20.650,00 | -1,43 % | KRW 21.200,00 | KRW 21.350,00 | KRW 20.650,00 | 17,86K |
| 2026-06-24 | KRW 20.950,00 | +2,20 % | KRW 20.750,00 | KRW 21.300,00 | KRW 20.350,00 | 16,12K |
| 2026-06-23 | KRW 20.500,00 | -4,43 % | KRW 21.500,00 | KRW 21.500,00 | KRW 20.500,00 | 47,98K |
| 2026-06-22 | KRW 21.450,00 | -0,23 % | KRW 21.700,00 | KRW 21.750,00 | KRW 21.150,00 | 27,05K |
| 2026-06-19 | KRW 21.500,00 | -2,05 % | KRW 22.300,00 | KRW 22.300,00 | KRW 21.400,00 | 21,27K |
| 2026-06-18 | KRW 21.950,00 | -2,44 % | KRW 22.550,00 | KRW 22.550,00 | KRW 21.850,00 | 31,24K |
| 2026-06-17 | KRW 22.500,00 | -0,22 % | KRW 22.700,00 | KRW 22.850,00 | KRW 22.300,00 | 25,38K |
| 2026-06-16 | KRW 22.550,00 | +1,35 % | KRW 22.200,00 | KRW 22.750,00 | KRW 22.000,00 | 45,12K |
| 2026-06-15 | KRW 22.250,00 | +0,23 % | KRW 22.500,00 | KRW 22.700,00 | KRW 22.050,00 | 23,05K |
| 2026-06-12 | KRW 22.200,00 | +0,91 % | KRW 22.250,00 | KRW 22.750,00 | KRW 21.900,00 | 50,17K |
| 2026-06-11 | KRW 22.000,00 | +0,92 % | KRW 21.700,00 | KRW 22.000,00 | KRW 21.300,00 | 17,35K |
| 2026-06-10 | KRW 21.800,00 | +1,87 % | KRW 21.450,00 | KRW 22.050,00 | KRW 21.050,00 | 62,85K |
| 2026-06-09 | KRW 21.400,00 | 0,00 % | KRW 21.550,00 | KRW 21.900,00 | KRW 21.250,00 | 52,63K |
| 2026-06-08 | KRW 21.400,00 | -3,39 % | KRW 21.650,00 | KRW 21.650,00 | KRW 20.950,00 | 50,37K |
| 2026-06-05 | KRW 22.150,00 | -2,42 % | KRW 22.800,00 | KRW 22.950,00 | KRW 21.900,00 | 30,62K |
| 2026-06-04 | KRW 22.700,00 | +0,89 % | KRW 22.350,00 | KRW 22.950,00 | KRW 22.000,00 | 45,10K |
| 2026-06-02 | KRW 22.500,00 | +2,74 % | KRW 21.750,00 | KRW 22.500,00 | KRW 21.400,00 | 77,91K |
| 2026-06-01 | KRW 21.900,00 | +0,92 % | KRW 21.550,00 | KRW 21.950,00 | KRW 21.250,00 | 80,97K |
| 2026-05-29 | KRW 21.700,00 | -2,03 % | KRW 22.350,00 | KRW 22.400,00 | KRW 21.650,00 | 77,62K |
| 2026-05-28 | KRW 22.150,00 | -0,89 % | KRW 22.350,00 | KRW 22.500,00 | KRW 21.650,00 | 81,86K |
| 2026-05-27 | KRW 22.350,00 | -3,46 % | KRW 23.150,00 | KRW 23.150,00 | KRW 22.250,00 | 80,51K |
| 2026-05-26 | KRW 23.150,00 | -0,86 % | KRW 23.600,00 | KRW 23.650,00 | KRW 23.000,00 | 60,84K |
| 2026-05-22 | KRW 23.350,00 | +1,52 % | KRW 23.000,00 | KRW 23.500,00 | KRW 22.950,00 | 63,47K |