Victek Co., Ltd 065450
KRX · Südkorea · Elektronische Technologie
KRW 3.120,00+45,00 (+1,46 %)
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 3.125,00 | +1,63 % | KRW 3.050,00 | KRW 3.130,00 | KRW 3.045,00 | 236,34K |
| 2026-10-01 | KRW 3.075,00 | -1,13 % | KRW 3.075,00 | KRW 3.105,00 | KRW 3.005,00 | 866,19K |
| 2026-09-30 | KRW 3.110,00 | +1,63 % | KRW 3.055,00 | KRW 3.330,00 | KRW 2.995,00 | 4,54M |
| 2026-09-29 | KRW 3.060,00 | +4,79 % | KRW 2.950,00 | KRW 3.275,00 | KRW 2.920,00 | 6,62M |
| 2026-09-28 | KRW 2.920,00 | +0,34 % | KRW 2.910,00 | KRW 2.990,00 | KRW 2.870,00 | 287,55K |
| 2026-09-23 | KRW 2.910,00 | +0,52 % | KRW 2.920,00 | KRW 2.935,00 | KRW 2.870,00 | 264,82K |
| 2026-09-22 | KRW 2.895,00 | +0,35 % | KRW 2.885,00 | KRW 2.930,00 | KRW 2.850,00 | 213,68K |
| 2026-09-21 | KRW 2.885,00 | 0,00 % | KRW 2.900,00 | KRW 2.940,00 | KRW 2.835,00 | 306,86K |
| 2026-09-18 | KRW 2.885,00 | +0,87 % | KRW 2.865,00 | KRW 2.900,00 | KRW 2.805,00 | 276,71K |
| 2026-09-17 | KRW 2.860,00 | +2,33 % | KRW 2.800,00 | KRW 2.880,00 | KRW 2.795,00 | 329,03K |
| 2026-09-16 | KRW 2.795,00 | +0,90 % | KRW 2.785,00 | KRW 2.815,00 | KRW 2.750,00 | 1,15M |
| 2026-09-15 | KRW 2.770,00 | -2,12 % | KRW 2.820,00 | KRW 2.860,00 | KRW 2.770,00 | 178,26K |
| 2026-09-14 | KRW 2.830,00 | -1,05 % | KRW 2.865,00 | KRW 2.905,00 | KRW 2.800,00 | 156,20K |
| 2026-09-11 | KRW 2.860,00 | +0,18 % | KRW 2.855,00 | KRW 2.975,00 | KRW 2.800,00 | 474,99K |
| 2026-09-10 | KRW 2.855,00 | +1,60 % | KRW 2.810,00 | KRW 2.870,00 | KRW 2.770,00 | 322,13K |
| 2026-09-09 | KRW 2.810,00 | +0,18 % | KRW 2.810,00 | KRW 2.845,00 | KRW 2.780,00 | 209,24K |
| 2026-09-08 | KRW 2.805,00 | +1,26 % | KRW 2.775,00 | KRW 2.845,00 | KRW 2.760,00 | 221,72K |
| 2026-09-07 | KRW 2.770,00 | +1,84 % | KRW 2.730,00 | KRW 2.850,00 | KRW 2.680,00 | 404,17K |
| 2026-09-04 | KRW 2.720,00 | +1,49 % | KRW 2.695,00 | KRW 2.735,00 | KRW 2.665,00 | 277,33K |
| 2026-09-03 | KRW 2.680,00 | +2,49 % | KRW 2.640,00 | KRW 2.695,00 | KRW 2.610,00 | 300,15K |
| 2026-09-02 | KRW 2.615,00 | -4,39 % | KRW 2.710,00 | KRW 2.730,00 | KRW 2.610,00 | 383,34K |
| 2026-09-01 | KRW 2.735,00 | -1,62 % | KRW 2.780,00 | KRW 2.820,00 | KRW 2.695,00 | 359,26K |
| 2026-08-31 | KRW 2.780,00 | -2,46 % | KRW 2.850,00 | KRW 2.870,00 | KRW 2.725,00 | 338,34K |
| 2026-08-28 | KRW 2.850,00 | +2,15 % | KRW 2.790,00 | KRW 2.870,00 | KRW 2.755,00 | 252,19K |
| 2026-08-27 | KRW 2.790,00 | -1,76 % | KRW 2.855,00 | KRW 2.890,00 | KRW 2.790,00 | 287,97K |
| 2026-08-26 | KRW 2.840,00 | -1,73 % | KRW 2.890,00 | KRW 2.895,00 | KRW 2.790,00 | 488,78K |
| 2026-08-25 | KRW 2.890,00 | -0,17 % | KRW 2.890,00 | KRW 2.960,00 | KRW 2.820,00 | 472,08K |
| 2026-08-24 | KRW 2.895,00 | -1,03 % | KRW 2.925,00 | KRW 2.955,00 | KRW 2.890,00 | 217,15K |
| 2026-08-21 | KRW 2.925,00 | -2,34 % | KRW 3.010,00 | KRW 3.030,00 | KRW 2.900,00 | 247,15K |
| 2026-08-20 | KRW 2.995,00 | -0,83 % | KRW 3.020,00 | KRW 3.020,00 | KRW 2.985,00 | 207,65K |
| 2026-08-19 | KRW 3.020,00 | -1,79 % | KRW 3.105,00 | KRW 3.120,00 | KRW 2.955,00 | 331,29K |
| 2026-08-18 | KRW 3.075,00 | +1,49 % | KRW 2.990,00 | KRW 3.110,00 | KRW 2.975,00 | 486,28K |
| 2026-08-14 | KRW 3.030,00 | -0,16 % | KRW 3.055,00 | KRW 3.060,00 | KRW 2.970,00 | 172,85K |
| 2026-08-13 | KRW 3.035,00 | -1,46 % | KRW 3.080,00 | KRW 3.085,00 | KRW 3.005,00 | 181,16K |
| 2026-08-12 | KRW 3.080,00 | +2,16 % | KRW 3.035,00 | KRW 3.085,00 | KRW 3.000,00 | 237,63K |
| 2026-08-11 | KRW 3.015,00 | -0,50 % | KRW 3.030,00 | KRW 3.055,00 | KRW 2.985,00 | 174,25K |
| 2026-08-10 | KRW 3.030,00 | +2,71 % | KRW 2.950,00 | KRW 3.030,00 | KRW 2.950,00 | 247,48K |
| 2026-08-07 | KRW 2.950,00 | +0,68 % | KRW 3.000,00 | KRW 3.010,00 | KRW 2.910,00 | 124,70K |
| 2026-08-06 | KRW 2.930,00 | -1,18 % | KRW 2.970,00 | KRW 3.030,00 | KRW 2.905,00 | 144,73K |
| 2026-08-05 | KRW 2.965,00 | +0,34 % | KRW 2.955,00 | KRW 3.030,00 | KRW 2.930,00 | 232,58K |
| 2026-08-04 | KRW 2.955,00 | +3,87 % | KRW 2.835,00 | KRW 2.960,00 | KRW 2.835,00 | 252,72K |
| 2026-08-03 | KRW 2.845,00 | -0,35 % | KRW 2.820,00 | KRW 2.900,00 | KRW 2.770,00 | 228,63K |
| 2026-07-31 | KRW 2.855,00 | +5,16 % | KRW 2.745,00 | KRW 2.880,00 | KRW 2.745,00 | 320,59K |
| 2026-07-30 | KRW 2.715,00 | +0,56 % | KRW 2.500,00 | KRW 2.820,00 | KRW 2.500,00 | 318,70K |
| 2026-07-29 | KRW 2.700,00 | -4,26 % | KRW 2.825,00 | KRW 2.890,00 | KRW 2.610,00 | 367,06K |
| 2026-07-28 | KRW 2.820,00 | -4,24 % | KRW 2.930,00 | KRW 2.930,00 | KRW 2.775,00 | 442,60K |
| 2026-07-27 | KRW 2.945,00 | -6,36 % | KRW 3.050,00 | KRW 3.050,00 | KRW 2.930,00 | 605,55K |
| 2026-07-24 | KRW 3.145,00 | +1,13 % | KRW 3.180,00 | KRW 3.220,00 | KRW 3.055,00 | 801,55K |
| 2026-07-23 | KRW 3.110,00 | +4,71 % | KRW 2.990,00 | KRW 3.110,00 | KRW 2.980,00 | 294,67K |
| 2026-07-22 | KRW 2.970,00 | +1,71 % | KRW 2.935,00 | KRW 3.030,00 | KRW 2.935,00 | 274,09K |
| 2026-07-21 | KRW 2.920,00 | -1,85 % | KRW 2.940,00 | KRW 2.975,00 | KRW 2.885,00 | 366,92K |
| 2026-07-20 | KRW 2.975,00 | -3,41 % | KRW 3.120,00 | KRW 3.145,00 | KRW 2.955,00 | 394,08K |
| 2026-07-16 | KRW 3.080,00 | -1,44 % | KRW 3.140,00 | KRW 3.170,00 | KRW 3.040,00 | 228,34K |
| 2026-07-15 | KRW 3.125,00 | +1,96 % | KRW 3.090,00 | KRW 3.160,00 | KRW 3.085,00 | 207,21K |
| 2026-07-14 | KRW 3.065,00 | +0,33 % | KRW 3.135,00 | KRW 3.165,00 | KRW 3.015,00 | 407,48K |
| 2026-07-13 | KRW 3.055,00 | -3,78 % | KRW 3.290,00 | KRW 3.335,00 | KRW 3.055,00 | 487,21K |
| 2026-07-10 | KRW 3.175,00 | +5,66 % | KRW 3.000,00 | KRW 3.185,00 | KRW 2.950,00 | 412,36K |
| 2026-07-09 | KRW 3.005,00 | +0,17 % | KRW 2.960,00 | KRW 3.110,00 | KRW 2.930,00 | 471,81K |
| 2026-07-08 | KRW 3.000,00 | +0,17 % | KRW 3.050,00 | KRW 3.230,00 | KRW 2.950,00 | 812,61K |
| 2026-07-07 | KRW 2.995,00 | -3,23 % | KRW 3.030,00 | KRW 3.055,00 | KRW 2.955,00 | 273,83K |
| 2026-07-06 | KRW 3.095,00 | +1,98 % | KRW 3.020,00 | KRW 3.110,00 | KRW 3.000,00 | 222,48K |
| 2026-07-03 | KRW 3.035,00 | +0,50 % | KRW 3.030,00 | KRW 3.050,00 | KRW 2.940,00 | 194,50K |
| 2026-07-02 | KRW 3.020,00 | -3,51 % | KRW 3.125,00 | KRW 3.125,00 | KRW 3.000,00 | 226,88K |
| 2026-07-01 | KRW 3.130,00 | +4,86 % | KRW 2.995,00 | KRW 3.145,00 | KRW 2.955,00 | 271,21K |
| 2026-06-30 | KRW 2.985,00 | -2,29 % | KRW 3.090,00 | KRW 3.090,00 | KRW 2.965,00 | 234,43K |
| 2026-06-29 | KRW 3.055,00 | +4,09 % | KRW 2.900,00 | KRW 3.065,00 | KRW 2.900,00 | 253,50K |
| 2026-06-26 | KRW 2.935,00 | -3,14 % | KRW 3.000,00 | KRW 3.010,00 | KRW 2.860,00 | 367,30K |
| 2026-06-25 | KRW 3.030,00 | -2,26 % | KRW 3.085,00 | KRW 3.150,00 | KRW 3.025,00 | 306,12K |
| 2026-06-24 | KRW 3.100,00 | +1,31 % | KRW 3.030,00 | KRW 3.150,00 | KRW 3.015,00 | 298,68K |
| 2026-06-23 | KRW 3.060,00 | -4,67 % | KRW 3.130,00 | KRW 3.315,00 | KRW 3.060,00 | 439,31K |
| 2026-06-22 | KRW 3.210,00 | -2,73 % | KRW 3.310,00 | KRW 3.340,00 | KRW 3.170,00 | 369,91K |
| 2026-06-19 | KRW 3.300,00 | -1,93 % | KRW 3.360,00 | KRW 3.370,00 | KRW 3.240,00 | 589,61K |
| 2026-06-18 | KRW 3.365,00 | -4,94 % | KRW 3.510,00 | KRW 3.525,00 | KRW 3.350,00 | 635,99K |
| 2026-06-17 | KRW 3.540,00 | -2,75 % | KRW 3.675,00 | KRW 3.685,00 | KRW 3.500,00 | 531,98K |
| 2026-06-16 | KRW 3.640,00 | +5,20 % | KRW 3.465,00 | KRW 4.045,00 | KRW 3.465,00 | 3,71M |
| 2026-06-15 | KRW 3.460,00 | -0,14 % | KRW 3.495,00 | KRW 3.525,00 | KRW 3.390,00 | 430,18K |
| 2026-06-12 | KRW 3.465,00 | +1,02 % | KRW 3.370,00 | KRW 3.525,00 | KRW 3.350,00 | 687,61K |
| 2026-06-11 | KRW 3.430,00 | -0,58 % | KRW 3.570,00 | KRW 3.580,00 | KRW 3.370,00 | 813,81K |
| 2026-06-10 | KRW 3.450,00 | +1,47 % | KRW 3.475,00 | KRW 3.765,00 | KRW 3.300,00 | 1,00K |
| 2026-06-09 | KRW 3.400,00 | +0,89 % | KRW 3.365,00 | KRW 3.610,00 | KRW 3.365,00 | 440,66K |
| 2026-06-08 | KRW 3.370,00 | -5,07 % | KRW 3.480,00 | KRW 3.495,00 | KRW 3.315,00 | 464,13K |
| 2026-06-05 | KRW 3.550,00 | -1,39 % | KRW 3.575,00 | KRW 3.590,00 | KRW 3.500,00 | 317,23K |
| 2026-06-04 | KRW 3.600,00 | -0,14 % | KRW 3.510,00 | KRW 3.730,00 | KRW 3.510,00 | 327,48K |
| 2026-06-02 | KRW 3.605,00 | -2,70 % | KRW 3.595,00 | KRW 3.705,00 | KRW 3.525,00 | 718,10K |
| 2026-06-01 | KRW 3.705,00 | -3,26 % | KRW 3.830,00 | KRW 3.905,00 | KRW 3.685,00 | 747,08K |
| 2026-05-29 | KRW 3.830,00 | -5,20 % | KRW 3.995,00 | KRW 4.065,00 | KRW 3.815,00 | 691,87K |
| 2026-05-28 | KRW 4.040,00 | -0,74 % | KRW 4.010,00 | KRW 4.245,00 | KRW 3.945,00 | 1,34M |
| 2026-05-27 | KRW 4.070,00 | -2,63 % | KRW 4.175,00 | KRW 4.175,00 | KRW 3.995,00 | 621,22K |
| 2026-05-26 | KRW 4.180,00 | -4,02 % | KRW 4.360,00 | KRW 4.360,00 | KRW 4.080,00 | 729,73K |
| 2026-05-22 | KRW 4.355,00 | +2,47 % | KRW 4.265,00 | KRW 4.400,00 | KRW 4.260,00 | 600,70K |