TechL Co. LTD. 064520
KRX · Südkorea · Elektronische Technologie
KRW 1.489,00-4,00 (-0,27 %)
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 1.489,00 | -0,27 % | KRW 1.474,00 | KRW 1.499,00 | KRW 1.474,00 | 6,37K |
| 2026-10-01 | KRW 1.493,00 | +0,27 % | KRW 1.486,00 | KRW 1.500,00 | KRW 1.468,00 | 6,23K |
| 2026-09-30 | KRW 1.489,00 | -0,53 % | KRW 1.478,00 | KRW 1.494,00 | KRW 1.470,00 | 22,25K |
| 2026-09-29 | KRW 1.497,00 | -0,20 % | KRW 1.523,00 | KRW 1.523,00 |
| KRW 1.473,00 |
| 3,58K |
| 2026-09-28 | KRW 1.500,00 | +2,32 % | KRW 1.466,00 | KRW 1.559,00 | KRW 1.466,00 | 16,31K |
| 2026-09-23 | KRW 1.466,00 | -0,27 % | KRW 1.467,00 | KRW 1.467,00 | KRW 1.453,00 | 3,16K |
| 2026-09-22 | KRW 1.470,00 | -0,41 % | KRW 1.476,00 | KRW 1.481,00 | KRW 1.420,00 | 4,99K |
| 2026-09-21 | KRW 1.476,00 | +0,07 % | KRW 1.475,00 | KRW 1.480,00 | KRW 1.458,00 | 7,23K |
| 2026-09-18 | KRW 1.475,00 | +1,79 % | KRW 1.449,00 | KRW 1.495,00 | KRW 1.442,00 | 9,54K |
| 2026-09-17 | KRW 1.449,00 | -1,36 % | KRW 1.469,00 | KRW 1.469,00 | KRW 1.402,00 | 8,11K |
| 2026-09-16 | KRW 1.469,00 | -0,07 % | KRW 1.470,00 | KRW 1.470,00 | KRW 1.436,00 | 7,21K |
| 2026-09-15 | KRW 1.470,00 | -0,47 % | KRW 1.477,00 | KRW 1.477,00 | KRW 1.452,00 | 3,81K |
| 2026-09-14 | KRW 1.477,00 | 0,00 % | KRW 1.477,00 | KRW 1.477,00 | KRW 1.435,00 | 442 |
| 2026-09-11 | KRW 1.477,00 | -0,27 % | KRW 1.480,00 | KRW 1.480,00 | KRW 1.446,00 | 2,02K |
| 2026-09-10 | KRW 1.481,00 | -0,94 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.468,00 | 1,65K |
| 2026-09-09 | KRW 1.495,00 | 0,00 % | KRW 1.508,00 | KRW 1.557,00 | KRW 1.457,00 | 2,84K |
| 2026-09-08 | KRW 1.495,00 | +0,07 % | KRW 1.521,00 | KRW 1.521,00 | KRW 1.475,00 | 994 |
| 2026-09-07 | KRW 1.494,00 | -1,71 % | KRW 1.504,00 | KRW 1.518,00 | KRW 1.480,00 | 6,08K |
| 2026-09-04 | KRW 1.520,00 | +1,33 % | KRW 1.499,00 | KRW 1.520,00 | KRW 1.476,00 | 3,87K |
| 2026-09-03 | KRW 1.500,00 | -2,53 % | KRW 1.507,00 | KRW 1.524,00 | KRW 1.470,00 | 6,76K |
| 2026-09-02 | KRW 1.539,00 | +0,92 % | KRW 1.536,00 | KRW 1.550,00 | KRW 1.431,00 | 17,58K |
| 2026-09-01 | KRW 1.525,00 | -0,97 % | KRW 1.540,00 | KRW 1.561,00 | KRW 1.500,00 | 2,49K |
| 2026-08-31 | KRW 1.540,00 | +3,91 % | KRW 1.470,00 | KRW 1.549,00 | KRW 1.456,00 | 3,63K |
| 2026-08-28 | KRW 1.482,00 | -0,47 % | KRW 1.488,00 | KRW 1.489,00 | KRW 1.466,00 | 2,27K |
| 2026-08-27 | KRW 1.489,00 | -0,80 % | KRW 1.488,00 | KRW 1.500,00 | KRW 1.475,00 | 3,44K |
| 2026-08-26 | KRW 1.501,00 | +1,42 % | KRW 1.483,00 | KRW 1.558,00 | KRW 1.448,00 | 3,71K |
| 2026-08-25 | KRW 1.480,00 | -0,54 % | KRW 1.459,00 | KRW 1.491,00 | KRW 1.420,00 | 5,59K |
| 2026-08-24 | KRW 1.488,00 | +0,68 % | KRW 1.485,00 | KRW 1.488,00 | KRW 1.400,00 | 12,81K |
| 2026-08-21 | KRW 1.478,00 | 0,00 % | KRW 1.478,00 | KRW 1.483,00 | KRW 1.385,00 | 18,29K |
| 2026-08-20 | KRW 1.478,00 | -0,07 % | KRW 1.484,00 | KRW 1.484,00 | KRW 1.420,00 | 14,82K |
| 2026-08-19 | KRW 1.479,00 | -0,87 % | KRW 1.492,00 | KRW 1.492,00 | KRW 1.440,00 | 6,07K |
| 2026-08-18 | KRW 1.492,00 | +0,61 % | KRW 1.489,00 | KRW 1.497,00 | KRW 1.447,00 | 27,76K |
| 2026-08-14 | KRW 1.483,00 | 0,00 % | KRW 1.482,00 | KRW 1.499,00 | KRW 1.440,00 | 2,63K |
| 2026-08-13 | KRW 1.483,00 | +0,07 % | KRW 1.489,00 | KRW 1.506,00 | KRW 1.432,00 | 2,82K |
| 2026-08-12 | KRW 1.482,00 | 0,00 % | KRW 1.482,00 | KRW 1.498,00 | KRW 1.463,00 | 1,41K |
| 2026-08-11 | KRW 1.482,00 | -0,54 % | KRW 1.490,00 | KRW 1.500,00 | KRW 1.453,00 | 3,39K |
| 2026-08-10 | KRW 1.490,00 | -0,27 % | KRW 1.500,00 | KRW 1.561,00 | KRW 1.472,00 | 7,32K |
| 2026-08-07 | KRW 1.494,00 | -0,40 % | KRW 1.490,00 | KRW 1.500,00 | KRW 1.451,00 | 2,38K |
| 2026-08-06 | KRW 1.500,00 | +0,74 % | KRW 1.490,00 | KRW 1.500,00 | KRW 1.413,00 | 6,54K |
| 2026-08-05 | KRW 1.489,00 | -0,40 % | KRW 1.495,00 | KRW 1.496,00 | KRW 1.420,00 | 8,65K |
| 2026-08-04 | KRW 1.495,00 | +5,21 % | KRW 1.424,00 | KRW 1.506,00 | KRW 1.410,00 | 9,23K |
| 2026-08-03 | KRW 1.421,00 | -0,14 % | KRW 1.473,00 | KRW 1.473,00 | KRW 1.402,00 | 3,91K |
| 2026-07-31 | KRW 1.423,00 | +1,35 % | KRW 1.449,00 | KRW 1.449,00 | KRW 1.375,00 | 9,82K |
| 2026-07-30 | KRW 1.404,00 | -0,92 % | KRW 1.417,00 | KRW 1.417,00 | KRW 1.350,00 | 11,27K |
| 2026-07-29 | KRW 1.417,00 | -3,80 % | KRW 1.473,00 | KRW 1.490,00 | KRW 1.351,00 | 25,24K |
| 2026-07-28 | KRW 1.473,00 | -3,85 % | KRW 1.527,00 | KRW 1.527,00 | KRW 1.436,00 | 10,42K |
| 2026-07-27 | KRW 1.532,00 | -1,23 % | KRW 1.540,00 | KRW 1.561,00 | KRW 1.489,00 | 24,82K |
| 2026-07-24 | KRW 1.551,00 | -2,51 % | KRW 1.608,00 | KRW 1.608,00 | KRW 1.542,00 | 2,75K |
| 2026-07-23 | KRW 1.591,00 | +1,34 % | KRW 1.615,00 | KRW 1.615,00 | KRW 1.543,00 | 6,76K |
| 2026-07-22 | KRW 1.570,00 | -0,19 % | KRW 1.615,00 | KRW 1.615,00 | KRW 1.558,00 | 1,77K |
| 2026-07-21 | KRW 1.573,00 | -0,51 % | KRW 1.541,00 | KRW 1.574,00 | KRW 1.496,00 | 98,26K |
| 2026-07-20 | KRW 1.581,00 | -0,25 % | KRW 1.584,00 | KRW 1.584,00 | KRW 1.540,00 | 10,90K |
| 2026-07-16 | KRW 1.585,00 | -0,44 % | KRW 1.545,00 | KRW 1.593,00 | KRW 1.545,00 | 5,57K |
| 2026-07-15 | KRW 1.592,00 | +0,95 % | KRW 1.564,00 | KRW 1.595,00 | KRW 1.552,00 | 2,79K |
| 2026-07-14 | KRW 1.577,00 | -0,63 % | KRW 1.581,00 | KRW 1.581,00 | KRW 1.525,00 | 22,74K |
| 2026-07-13 | KRW 1.587,00 | -0,75 % | KRW 1.599,00 | KRW 1.621,00 | KRW 1.535,00 | 20,79K |
| 2026-07-10 | KRW 1.599,00 | +0,63 % | KRW 1.589,00 | KRW 1.600,00 | KRW 1.560,00 | 6,26K |
| 2026-07-09 | KRW 1.589,00 | +2,58 % | KRW 1.517,00 | KRW 1.590,00 | KRW 1.460,00 | 12,43K |
| 2026-07-08 | KRW 1.549,00 | -3,07 % | KRW 1.585,00 | KRW 1.585,00 | KRW 1.520,00 | 2,40K |
| 2026-07-07 | KRW 1.598,00 | +3,03 % | KRW 1.538,00 | KRW 1.610,00 | KRW 1.515,00 | 17,86K |
| 2026-07-06 | KRW 1.551,00 | -0,06 % | KRW 1.553,00 | KRW 1.553,00 | KRW 1.510,00 | 2,03K |
| 2026-07-03 | KRW 1.552,00 | -1,96 % | KRW 1.566,00 | KRW 1.574,00 | KRW 1.500,00 | 19,93K |
| 2026-07-02 | KRW 1.583,00 | -0,75 % | KRW 1.605,00 | KRW 1.605,00 | KRW 1.547,00 | 4,61K |
| 2026-07-01 | KRW 1.595,00 | +0,57 % | KRW 1.595,00 | KRW 1.685,00 | KRW 1.539,00 | 78,49K |
| 2026-06-30 | KRW 1.586,00 | -0,56 % | KRW 1.592,00 | KRW 1.592,00 | KRW 1.531,00 | 5,24K |
| 2026-06-29 | KRW 1.595,00 | +1,14 % | KRW 1.564,00 | KRW 1.598,00 | KRW 1.541,00 | 16,47K |
| 2026-06-26 | KRW 1.577,00 | -0,76 % | KRW 1.574,00 | KRW 1.589,00 | KRW 1.490,00 | 16,00K |
| 2026-06-25 | KRW 1.589,00 | -2,03 % | KRW 1.622,00 | KRW 1.622,00 | KRW 1.511,00 | 39,68K |
| 2026-06-24 | KRW 1.622,00 | +5,74 % | KRW 1.521,00 | KRW 1.629,00 | KRW 1.463,00 | 91,26K |
| 2026-06-23 | KRW 1.534,00 | +0,07 % | KRW 1.520,00 | KRW 1.545,00 | KRW 1.485,00 | 10,28K |
| 2026-06-22 | KRW 1.533,00 | -3,16 % | KRW 1.580,00 | KRW 1.580,00 | KRW 1.500,00 | 9,25K |
| 2026-06-19 | KRW 1.583,00 | -0,06 % | KRW 1.591,00 | KRW 1.591,00 | KRW 1.555,00 | 2,41K |
| 2026-06-18 | KRW 1.584,00 | -0,94 % | KRW 1.599,00 | KRW 1.600,00 | KRW 1.567,00 | 4,71K |
| 2026-06-17 | KRW 1.599,00 | +0,44 % | KRW 1.579,00 | KRW 1.601,00 | KRW 1.560,00 | 5,71K |
| 2026-06-16 | KRW 1.592,00 | -0,75 % | KRW 1.585,00 | KRW 1.595,00 | KRW 1.565,00 | 10,31K |
| 2026-06-15 | KRW 1.604,00 | -0,37 % | KRW 1.610,00 | KRW 1.610,00 | KRW 1.517,00 | 8,26K |
| 2026-06-12 | KRW 1.610,00 | +2,55 % | KRW 1.570,00 | KRW 1.611,00 | KRW 1.531,00 | 23,54K |
| 2026-06-11 | KRW 1.570,00 | +3,63 % | KRW 1.502,00 | KRW 1.630,00 | KRW 1.465,00 | 43,06K |
| 2026-06-10 | KRW 1.515,00 | -0,33 % | KRW 1.520,00 | KRW 1.530,00 | KRW 1.460,00 | 8,46K |
| 2026-06-09 | KRW 1.520,00 | +1,47 % | KRW 1.440,00 | KRW 1.548,00 | KRW 1.440,00 | 29,49K |
| 2026-06-08 | KRW 1.498,00 | -8,10 % | KRW 1.616,00 | KRW 1.616,00 | KRW 1.420,00 | 90,37K |
| 2026-06-05 | KRW 1.630,00 | -2,63 % | KRW 1.658,00 | KRW 1.672,00 | KRW 1.568,00 | 26,57K |
| 2026-06-04 | KRW 1.674,00 | -0,36 % | KRW 1.655,00 | KRW 1.770,00 | KRW 1.643,00 | 42,09K |
| 2026-06-02 | KRW 1.680,00 | -1,58 % | KRW 1.707,00 | KRW 1.707,00 | KRW 1.624,00 | 43,97K |
| 2026-06-01 | KRW 1.707,00 | -2,46 % | KRW 1.749,00 | KRW 1.795,00 | KRW 1.695,00 | 30,74K |
| 2026-05-29 | KRW 1.750,00 | -0,62 % | KRW 1.761,00 | KRW 1.795,00 | KRW 1.716,00 | 31,62K |
| 2026-05-28 | KRW 1.761,00 | +0,63 % | KRW 1.750,00 | KRW 1.850,00 | KRW 1.673,00 | 72,27K |
| 2026-05-27 | KRW 1.750,00 | -3,85 % | KRW 1.827,00 | KRW 1.831,00 | KRW 1.712,00 | 69,96K |
| 2026-05-26 | KRW 1.820,00 | +1,68 % | KRW 1.790,00 | KRW 1.828,00 | KRW 1.735,00 | 77,68K |
| 2026-05-22 | KRW 1.790,00 | +4,37 % | KRW 1.712,00 | KRW 1.790,00 | KRW 1.693,00 | 26,68K |