T Scientific Co., Ltd. 057680
KRX · Südkorea · Kommunikation
KRW 1.692,00-11,00 (-0,65 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 1.703,00 | 0,00 % | KRW 1.729,00 | KRW 1.729,00 | KRW 1.650,00 | 18,57K |
| 2026-09-29 | KRW 1.703,00 | -1,16 % | KRW 1.710,00 | KRW 1.717,00 | KRW 1.668,00 | 19,72K |
| 2026-09-28 | KRW 1.723,00 | -4,28 % | KRW 1.770,00 | KRW 1.840,00 | KRW 1.723,00 | 46,87K |
| 2026-09-23 | KRW 1.800,00 | +1,01 % | KRW 1.782,00 | KRW 1.834,00 |
| KRW 1.745,00 |
| 26,28K |
| 2026-09-22 | KRW 1.782,00 | +2,00 % | KRW 1.859,00 | KRW 1.953,00 | KRW 1.721,00 | 202,21K |
| 2026-09-21 | KRW 1.747,00 | +6,78 % | KRW 1.708,00 | KRW 1.876,00 | KRW 1.651,00 | 206,38K |
| 2026-09-18 | KRW 1.636,00 | +0,55 % | KRW 1.650,00 | KRW 1.659,00 | KRW 1.610,00 | 21,52K |
| 2026-09-17 | KRW 1.627,00 | -0,18 % | KRW 1.630,00 | KRW 1.643,00 | KRW 1.560,00 | 44,81K |
| 2026-09-16 | KRW 1.630,00 | -5,89 % | KRW 1.683,00 | KRW 1.721,00 | KRW 1.576,00 | 106,39K |
| 2026-09-15 | KRW 1.732,00 | +0,17 % | KRW 1.792,00 | KRW 1.792,00 | KRW 1.715,00 | 59,41K |
| 2026-09-14 | KRW 1.729,00 | +0,64 % | KRW 1.710,00 | KRW 1.769,00 | KRW 1.670,00 | 56,32K |
| 2026-09-11 | KRW 1.718,00 | -0,46 % | KRW 1.716,00 | KRW 1.734,00 | KRW 1.680,00 | 49,79K |
| 2026-09-10 | KRW 1.726,00 | +1,17 % | KRW 1.710,00 | KRW 1.770,00 | KRW 1.673,00 | 36,91K |
| 2026-09-09 | KRW 1.706,00 | -2,01 % | KRW 1.741,00 | KRW 1.787,00 | KRW 1.695,00 | 46,00K |
| 2026-09-08 | KRW 1.741,00 | -5,43 % | KRW 1.841,00 | KRW 1.841,00 | KRW 1.735,00 | 82,70K |
| 2026-09-07 | KRW 1.841,00 | -6,07 % | KRW 1.958,00 | KRW 1.960,00 | KRW 1.826,00 | 190,83K |
| 2026-09-04 | KRW 1.960,00 | +10,80 % | KRW 1.833,00 | KRW 2.210,00 | KRW 1.832,00 | 1,17M |
| 2026-09-03 | KRW 1.769,00 | -0,45 % | KRW 1.777,00 | KRW 1.790,00 | KRW 1.713,00 | 31,99K |
| 2026-09-02 | KRW 1.777,00 | +0,68 % | KRW 1.746,00 | KRW 1.777,00 | KRW 1.700,00 | 57,34K |
| 2026-09-01 | KRW 1.765,00 | +2,02 % | KRW 1.744,00 | KRW 1.801,00 | KRW 1.680,00 | 58,40K |
| 2026-08-31 | KRW 1.730,00 | -3,14 % | KRW 1.760,00 | KRW 1.760,00 | KRW 1.662,00 | 69,52K |
| 2026-08-28 | KRW 1.786,00 | +8,11 % | KRW 1.700,00 | KRW 1.925,00 | KRW 1.673,00 | 657,79K |
| 2026-08-27 | KRW 1.652,00 | -1,78 % | KRW 1.699,00 | KRW 1.700,00 | KRW 1.615,00 | 89,19K |
| 2026-08-26 | KRW 1.682,00 | -2,27 % | KRW 1.726,00 | KRW 1.726,00 | KRW 1.621,00 | 63,89K |
| 2026-08-25 | KRW 1.721,00 | -1,09 % | KRW 1.749,00 | KRW 1.850,00 | KRW 1.600,00 | 313,44K |
| 2026-08-24 | KRW 1.740,00 | +14,02 % | KRW 1.580,00 | KRW 1.964,00 | KRW 1.580,00 | 902,69K |
| 2026-08-21 | KRW 1.526,00 | +3,95 % | KRW 1.470,00 | KRW 1.688,00 | KRW 1.470,00 | 184,18K |
| 2026-08-20 | KRW 1.468,00 | -0,14 % | KRW 1.473,00 | KRW 1.520,00 | KRW 1.450,00 | 20,89K |
| 2026-08-19 | KRW 1.470,00 | -2,71 % | KRW 1.511,00 | KRW 1.511,00 | KRW 1.440,00 | 13,79K |
| 2026-08-18 | KRW 1.511,00 | -1,24 % | KRW 1.530,00 | KRW 1.531,00 | KRW 1.460,00 | 27,62K |
| 2026-08-14 | KRW 1.530,00 | -1,10 % | KRW 1.547,00 | KRW 1.570,00 | KRW 1.500,00 | 14,09K |
| 2026-08-13 | KRW 1.547,00 | -4,15 % | KRW 1.619,00 | KRW 1.629,00 | KRW 1.538,00 | 30,18K |
| 2026-08-12 | KRW 1.614,00 | -2,00 % | KRW 1.665,00 | KRW 1.670,00 | KRW 1.600,00 | 14,33K |
| 2026-08-11 | KRW 1.647,00 | -0,18 % | KRW 1.650,00 | KRW 1.667,00 | KRW 1.640,00 | 13,87K |
| 2026-08-10 | KRW 1.650,00 | -0,30 % | KRW 1.655,00 | KRW 1.690,00 | KRW 1.627,00 | 14,37K |
| 2026-08-07 | KRW 1.655,00 | -2,07 % | KRW 1.675,00 | KRW 1.690,00 | KRW 1.641,00 | 9,82K |
| 2026-08-06 | KRW 1.690,00 | -3,43 % | KRW 1.769,00 | KRW 1.770,00 | KRW 1.684,00 | 15,20K |
| 2026-08-05 | KRW 1.750,00 | +5,36 % | KRW 1.661,00 | KRW 1.769,00 | KRW 1.661,00 | 34,92K |
| 2026-08-04 | KRW 1.661,00 | +5,80 % | KRW 1.570,00 | KRW 1.676,00 | KRW 1.554,00 | 45,36K |
| 2026-08-03 | KRW 1.570,00 | +0,13 % | KRW 1.568,00 | KRW 1.590,00 | KRW 1.556,00 | 6,55K |
| 2026-07-31 | KRW 1.568,00 | +3,29 % | KRW 1.533,00 | KRW 1.574,00 | KRW 1.533,00 | 15,17K |
| 2026-07-30 | KRW 1.518,00 | +1,20 % | KRW 1.500,00 | KRW 1.550,00 | KRW 1.485,00 | 22,36K |
| 2026-07-29 | KRW 1.500,00 | -5,06 % | KRW 1.602,00 | KRW 1.602,00 | KRW 1.435,00 | 27,89K |
| 2026-07-28 | KRW 1.580,00 | -4,24 % | KRW 1.650,00 | KRW 1.650,00 | KRW 1.521,00 | 21,60K |
| 2026-07-27 | KRW 1.650,00 | -1,02 % | KRW 1.709,00 | KRW 1.729,00 | KRW 1.635,00 | 10,74K |
| 2026-07-24 | KRW 1.667,00 | -4,20 % | KRW 1.759,00 | KRW 1.759,00 | KRW 1.655,00 | 15,97K |
| 2026-07-23 | KRW 1.740,00 | +0,46 % | KRW 1.769,00 | KRW 1.787,00 | KRW 1.710,00 | 18,73K |
| 2026-07-22 | KRW 1.732,00 | -0,35 % | KRW 1.738,00 | KRW 1.785,00 | KRW 1.731,00 | 14,89K |
| 2026-07-21 | KRW 1.738,00 | -3,44 % | KRW 1.799,00 | KRW 1.800,00 | KRW 1.702,00 | 19,90K |
| 2026-07-20 | KRW 1.800,00 | -3,74 % | KRW 1.868,00 | KRW 1.868,00 | KRW 1.711,00 | 18,65K |
| 2026-07-16 | KRW 1.870,00 | +1,14 % | KRW 1.849,00 | KRW 1.870,00 | KRW 1.740,00 | 22,08K |
| 2026-07-15 | KRW 1.849,00 | 0,00 % | KRW 1.869,00 | KRW 1.890,00 | KRW 1.780,00 | 20,20K |
| 2026-07-14 | KRW 1.849,00 | -2,68 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.740,00 | 43,05K |
| 2026-07-13 | KRW 1.900,00 | -5,24 % | KRW 2.005,00 | KRW 2.080,00 | KRW 1.838,00 | 18,27K |
| 2026-07-10 | KRW 2.005,00 | +9,03 % | KRW 1.850,00 | KRW 2.025,00 | KRW 1.825,00 | 31,52K |
| 2026-07-09 | KRW 1.839,00 | -3,06 % | KRW 1.897,00 | KRW 1.915,00 | KRW 1.791,00 | 16,48K |
| 2026-07-08 | KRW 1.897,00 | -2,72 % | KRW 1.949,00 | KRW 2.010,00 | KRW 1.816,00 | 17,03K |
| 2026-07-07 | KRW 1.950,00 | -3,94 % | KRW 2.050,00 | KRW 2.050,00 | KRW 1.880,00 | 22,11K |
| 2026-07-06 | KRW 2.030,00 | -0,98 % | KRW 2.035,00 | KRW 2.100,00 | KRW 1.910,00 | 15,93K |
| 2026-07-03 | KRW 2.050,00 | +5,51 % | KRW 1.871,00 | KRW 2.050,00 | KRW 1.790,00 | 49,02K |
| 2026-07-02 | KRW 1.943,00 | +0,67 % | KRW 1.912,00 | KRW 2.095,00 | KRW 1.871,00 | 31,80K |
| 2026-07-01 | KRW 1.930,00 | +1,63 % | KRW 1.977,00 | KRW 1.977,00 | KRW 1.886,00 | 12,06K |
| 2026-06-30 | KRW 1.899,00 | +2,48 % | KRW 1.853,00 | KRW 1.899,00 | KRW 1.825,00 | 11,90K |
| 2026-06-29 | KRW 1.853,00 | +7,80 % | KRW 1.660,00 | KRW 1.890,00 | KRW 1.660,00 | 56,20K |
| 2026-06-26 | KRW 1.719,00 | -6,47 % | KRW 1.830,00 | KRW 1.866,00 | KRW 1.657,00 | 48,67K |
| 2026-06-25 | KRW 1.838,00 | -3,62 % | KRW 1.907,00 | KRW 1.931,00 | KRW 1.812,00 | 12,88K |
| 2026-06-24 | KRW 1.907,00 | +1,01 % | KRW 1.872,00 | KRW 1.930,00 | KRW 1.853,00 | 20,11K |
| 2026-06-23 | KRW 1.888,00 | +0,43 % | KRW 1.858,00 | KRW 1.998,00 | KRW 1.780,00 | 90,98K |
| 2026-06-22 | KRW 1.880,00 | -3,98 % | KRW 1.942,00 | KRW 1.972,00 | KRW 1.850,00 | 25,50K |
| 2026-06-19 | KRW 1.958,00 | -4,72 % | KRW 2.005,00 | KRW 2.015,00 | KRW 1.943,00 | 34,62K |
| 2026-06-18 | KRW 2.055,00 | -3,07 % | KRW 2.120,00 | KRW 2.165,00 | KRW 2.010,00 | 31,52K |
| 2026-06-17 | KRW 2.120,00 | -0,24 % | KRW 2.125,00 | KRW 2.170,00 | KRW 2.070,00 | 36,06K |
| 2026-06-16 | KRW 2.125,00 | -3,85 % | KRW 2.210,00 | KRW 2.210,00 | KRW 2.120,00 | 27,37K |
| 2026-06-15 | KRW 2.210,00 | -0,45 % | KRW 2.230,00 | KRW 2.290,00 | KRW 2.190,00 | 11,71K |
| 2026-06-12 | KRW 2.220,00 | -2,63 % | KRW 2.300,00 | KRW 2.310,00 | KRW 2.120,00 | 19,90K |
| 2026-06-11 | KRW 2.280,00 | -1,72 % | KRW 2.335,00 | KRW 2.335,00 | KRW 2.115,00 | 17,26K |
| 2026-06-10 | KRW 2.320,00 | +3,11 % | KRW 2.250,00 | KRW 2.340,00 | KRW 2.195,00 | 24,67K |
| 2026-06-09 | KRW 2.250,00 | +4,17 % | KRW 2.160,00 | KRW 2.265,00 | KRW 2.100,00 | 46,43K |
| 2026-06-08 | KRW 2.160,00 | -8,09 % | KRW 2.290,00 | KRW 2.315,00 | KRW 2.125,00 | 39,25K |
| 2026-06-05 | KRW 2.350,00 | +4,44 % | KRW 2.250,00 | KRW 2.395,00 | KRW 2.230,00 | 29,98K |
| 2026-06-04 | KRW 2.250,00 | +3,45 % | KRW 2.180,00 | KRW 2.250,00 | KRW 2.155,00 | 42,41K |
| 2026-06-02 | KRW 2.175,00 | -5,84 % | KRW 2.305,00 | KRW 2.330,00 | KRW 2.050,00 | 113,20K |
| 2026-06-01 | KRW 2.310,00 | -5,52 % | KRW 2.445,00 | KRW 2.465,00 | KRW 2.190,00 | 93,61K |
| 2026-05-29 | KRW 2.445,00 | +1,66 % | KRW 2.400,00 | KRW 2.455,00 | KRW 2.345,00 | 29,57K |
| 2026-05-28 | KRW 2.405,00 | -0,62 % | KRW 2.440,00 | KRW 2.450,00 | KRW 2.350,00 | 48,62K |
| 2026-05-27 | KRW 2.420,00 | +1,04 % | KRW 2.400,00 | KRW 2.450,00 | KRW 2.315,00 | 57,90K |
| 2026-05-26 | KRW 2.395,00 | -0,83 % | KRW 2.410,00 | KRW 2.545,00 | KRW 2.360,00 | 56,79K |
| 2026-05-22 | KRW 2.415,00 | +2,77 % | KRW 2.350,00 | KRW 2.525,00 | KRW 2.300,00 | 100,63K |
| 2026-05-21 | KRW 2.350,00 | +2,17 % | KRW 2.325,00 | KRW 2.385,00 | KRW 2.270,00 | 38,34K |
| 2026-05-20 | KRW 2.300,00 | -1,29 % | KRW 2.370,00 | KRW 2.370,00 | KRW 2.255,00 | 30,39K |