Telcoware Co., Ltd 078000
KRX · Südkorea · Technologiedienstleistungen
KRW 13.510,00-10,00 (-0,07 %)
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 13.510,00 | -0,07 % | KRW 13.520,00 | KRW 13.700,00 | KRW 13.380,00 | 627 |
| 2026-10-01 | KRW 13.520,00 | +0,67 % | KRW 13.420,00 | KRW 13.640,00 | KRW 13.280,00 | 1,94K |
| 2026-09-30 | KRW 13.430,00 | +0,67 % | KRW 13.340,00 | KRW 13.470,00 | KRW 13.290,00 | 1,58K |
| 2026-09-29 | KRW 13.340,00 | +0,38 % | KRW 13.290,00 | KRW 13.360,00 | KRW 13.100,00 | 1,30K |
| 2026-09-28 | KRW 13.290,00 | -0,30 % | KRW 13.450,00 | KRW 13.450,00 | KRW 13.020,00 | 1,61K |
| 2026-09-23 | KRW 13.330,00 | +0,45 % | KRW 13.340,00 | KRW 13.500,00 | KRW 13.300,00 | 1,09K |
| 2026-09-22 | KRW 13.270,00 | -1,48 % | KRW 13.340,00 | KRW 13.540,00 | KRW 13.270,00 | 2,37K |
| 2026-09-21 | KRW 13.470,00 | -0,15 % | KRW 13.640,00 | KRW 13.640,00 | KRW 13.270,00 | 1,88K |
| 2026-09-18 | KRW 13.490,00 | -0,22 % | KRW 13.560,00 | KRW 13.590,00 | KRW 13.380,00 | 1,71K |
| 2026-09-17 | KRW 13.520,00 | +0,97 % | KRW 13.350,00 | KRW 13.690,00 | KRW 13.290,00 | 1,10K |
| 2026-09-16 | KRW 13.390,00 | +0,15 % | KRW 13.480,00 | KRW 13.480,00 | KRW 13.340,00 | 712 |
| 2026-09-15 | KRW 13.370,00 | -0,96 % | KRW 13.500,00 | KRW 13.500,00 | KRW 12.930,00 | 6,21K |
| 2026-09-14 | KRW 13.500,00 | -0,74 % | KRW 13.590,00 | KRW 13.590,00 | KRW 13.300,00 | 2,34K |
| 2026-09-11 | KRW 13.600,00 | -0,15 % | KRW 13.520,00 | KRW 13.620,00 | KRW 13.480,00 | 909 |
| 2026-09-10 | KRW 13.620,00 | +2,25 % | KRW 13.220,00 | KRW 13.620,00 | KRW 13.220,00 | 4,78K |
| 2026-09-09 | KRW 13.320,00 | -1,99 % | KRW 13.500,00 | KRW 13.600,00 | KRW 13.300,00 | 4,27K |
| 2026-09-08 | KRW 13.590,00 | +1,34 % | KRW 13.470,00 | KRW 13.900,00 | KRW 13.300,00 | 1,17K |
| 2026-09-07 | KRW 13.410,00 | +0,37 % | KRW 13.260,00 | KRW 13.420,00 | KRW 13.260,00 | 223 |
| 2026-09-04 | KRW 13.360,00 | -0,22 % | KRW 13.400,00 | KRW 13.430,00 | KRW 13.320,00 | 1,57K |
| 2026-09-03 | KRW 13.390,00 | -0,59 % | KRW 13.480,00 | KRW 13.510,00 | KRW 13.310,00 | 4,19K |
| 2026-09-02 | KRW 13.470,00 | -0,15 % | KRW 13.520,00 | KRW 13.530,00 | KRW 13.300,00 | 937 |
| 2026-09-01 | KRW 13.490,00 | +0,07 % | KRW 13.300,00 | KRW 13.550,00 | KRW 13.300,00 | 3,12K |
| 2026-08-31 | KRW 13.480,00 | +0,60 % | KRW 13.270,00 | KRW 13.600,00 | KRW 13.160,00 | 2,83K |
| 2026-08-28 | KRW 13.400,00 | +0,98 % | KRW 13.280,00 | KRW 13.480,00 | KRW 13.150,00 | 2,87K |
| 2026-08-27 | KRW 13.270,00 | +0,15 % | KRW 13.260,00 | KRW 13.300,00 | KRW 13.010,00 | 3,82K |
| 2026-08-26 | KRW 13.250,00 | +0,38 % | KRW 13.200,00 | KRW 13.260,00 | KRW 12.950,00 | 2,75K |
| 2026-08-25 | KRW 13.200,00 | +0,23 % | KRW 12.840,00 | KRW 13.200,00 | KRW 12.840,00 | 8,85K |
| 2026-08-24 | KRW 13.170,00 | +0,23 % | KRW 13.150,00 | KRW 13.360,00 | KRW 12.720,00 | 4,18K |
| 2026-08-21 | KRW 13.140,00 | +1,00 % | KRW 13.010,00 | KRW 13.210,00 | KRW 12.940,00 | 6,33K |
| 2026-08-20 | KRW 13.010,00 | +1,48 % | KRW 12.790,00 | KRW 13.090,00 | KRW 12.750,00 | 8,44K |
| 2026-08-19 | KRW 12.820,00 | -0,62 % | KRW 12.890,00 | KRW 13.100,00 | KRW 12.670,00 | 3,14K |
| 2026-08-18 | KRW 12.900,00 | +0,55 % | KRW 12.740,00 | KRW 12.940,00 | KRW 12.600,00 | 2,49K |
| 2026-08-14 | KRW 12.830,00 | +0,79 % | KRW 12.740,00 | KRW 12.830,00 | KRW 12.600,00 | 3,30K |
| 2026-08-13 | KRW 12.730,00 | -0,78 % | KRW 12.830,00 | KRW 12.830,00 | KRW 12.510,00 | 3,43K |
| 2026-08-12 | KRW 12.830,00 | 0,00 % | KRW 12.930,00 | KRW 12.930,00 | KRW 12.700,00 | 996 |
| 2026-08-11 | KRW 12.830,00 | 0,00 % | KRW 13.000,00 | KRW 13.000,00 | KRW 12.540,00 | 1,62K |
| 2026-08-10 | KRW 12.830,00 | +0,55 % | KRW 12.760,00 | KRW 12.850,00 | KRW 12.590,00 | 629 |
| 2026-08-07 | KRW 12.760,00 | +0,63 % | KRW 12.600,00 | KRW 12.980,00 | KRW 12.520,00 | 1,19K |
| 2026-08-06 | KRW 12.680,00 | -1,55 % | KRW 12.880,00 | KRW 13.180,00 | KRW 12.620,00 | 2,42K |
| 2026-08-05 | KRW 12.880,00 | +2,79 % | KRW 12.570,00 | KRW 12.900,00 | KRW 12.500,00 | 2,07K |
| 2026-08-04 | KRW 12.530,00 | +0,72 % | KRW 12.400,00 | KRW 12.660,00 | KRW 12.300,00 | 1,99K |
| 2026-08-03 | KRW 12.440,00 | +1,14 % | KRW 12.250,00 | KRW 12.480,00 | KRW 12.240,00 | 702 |
| 2026-07-31 | KRW 12.300,00 | +1,32 % | KRW 12.100,00 | KRW 12.400,00 | KRW 11.930,00 | 4,00K |
| 2026-07-30 | KRW 12.140,00 | +0,58 % | KRW 11.710,00 | KRW 12.400,00 | KRW 11.710,00 | 2,06K |
| 2026-07-29 | KRW 12.070,00 | -3,82 % | KRW 12.500,00 | KRW 12.550,00 | KRW 11.630,00 | 25,31K |
| 2026-07-28 | KRW 12.550,00 | -0,71 % | KRW 12.640,00 | KRW 12.740,00 | KRW 12.210,00 | 5,67K |
| 2026-07-27 | KRW 12.640,00 | +0,72 % | KRW 12.430,00 | KRW 12.640,00 | KRW 12.430,00 | 609 |
| 2026-07-24 | KRW 12.550,00 | +0,08 % | KRW 12.530,00 | KRW 12.590,00 | KRW 12.310,00 | 2,90K |
| 2026-07-23 | KRW 12.540,00 | +0,40 % | KRW 12.490,00 | KRW 12.720,00 | KRW 12.250,00 | 26,30K |
| 2026-07-22 | KRW 12.490,00 | -0,08 % | KRW 12.500,00 | KRW 12.600,00 | KRW 12.350,00 | 5,97K |
| 2026-07-21 | KRW 12.500,00 | -0,08 % | KRW 12.360,00 | KRW 12.620,00 | KRW 12.100,00 | 4,66K |
| 2026-07-20 | KRW 12.510,00 | -1,57 % | KRW 12.710,00 | KRW 12.760,00 | KRW 12.250,00 | 4,08K |
| 2026-07-16 | KRW 12.710,00 | -0,31 % | KRW 12.820,00 | KRW 12.820,00 | KRW 12.500,00 | 1,08K |
| 2026-07-15 | KRW 12.750,00 | +1,19 % | KRW 12.710,00 | KRW 12.760,00 | KRW 12.280,00 | 4,62K |
| 2026-07-14 | KRW 12.600,00 | +0,32 % | KRW 12.460,00 | KRW 12.900,00 | KRW 12.170,00 | 28,36K |
| 2026-07-13 | KRW 12.560,00 | -1,80 % | KRW 13.100,00 | KRW 13.100,00 | KRW 12.410,00 | 6,03K |
| 2026-07-10 | KRW 12.790,00 | +0,31 % | KRW 12.770,00 | KRW 13.190,00 | KRW 12.550,00 | 4,28K |
| 2026-07-09 | KRW 12.750,00 | -2,30 % | KRW 12.800,00 | KRW 13.270,00 | KRW 12.690,00 | 2,81K |
| 2026-07-08 | KRW 13.050,00 | +0,08 % | KRW 12.950,00 | KRW 13.520,00 | KRW 12.800,00 | 2,01K |
| 2026-07-07 | KRW 13.040,00 | +1,01 % | KRW 12.810,00 | KRW 13.340,00 | KRW 12.790,00 | 6,87K |
| 2026-07-06 | KRW 12.910,00 | -0,54 % | KRW 12.980,00 | KRW 13.090,00 | KRW 12.770,00 | 6,00K |
| 2026-07-03 | KRW 12.980,00 | -1,29 % | KRW 12.930,00 | KRW 13.050,00 | KRW 12.350,00 | 19,23K |
| 2026-07-02 | KRW 13.150,00 | -0,98 % | KRW 13.200,00 | KRW 13.280,00 | KRW 12.800,00 | 2,98K |
| 2026-07-01 | KRW 13.280,00 | +1,68 % | KRW 13.130,00 | KRW 13.320,00 | KRW 12.870,00 | 41,56K |
| 2026-06-30 | KRW 13.060,00 | -0,99 % | KRW 13.980,00 | KRW 13.980,00 | KRW 12.650,00 | 5,08K |
| 2026-06-29 | KRW 13.190,00 | +5,86 % | KRW 12.460,00 | KRW 13.230,00 | KRW 12.460,00 | 4,72K |
| 2026-06-26 | KRW 12.460,00 | -3,56 % | KRW 13.020,00 | KRW 13.020,00 | KRW 12.430,00 | 11,54K |
| 2026-06-25 | KRW 12.920,00 | -0,92 % | KRW 12.940,00 | KRW 13.400,00 | KRW 12.900,00 | 5,40K |
| 2026-06-24 | KRW 13.040,00 | +1,32 % | KRW 12.800,00 | KRW 13.240,00 | KRW 12.740,00 | 8,65K |
| 2026-06-23 | KRW 12.870,00 | -5,02 % | KRW 13.300,00 | KRW 13.550,00 | KRW 12.760,00 | 29,22K |
| 2026-06-22 | KRW 13.550,00 | -1,53 % | KRW 13.600,00 | KRW 13.680,00 | KRW 13.440,00 | 5,39K |
| 2026-06-19 | KRW 13.760,00 | -1,99 % | KRW 13.900,00 | KRW 14.050,00 | KRW 13.650,00 | 7,56K |
| 2026-06-18 | KRW 14.040,00 | -2,02 % | KRW 14.340,00 | KRW 14.340,00 | KRW 13.760,00 | 3,69K |
| 2026-06-17 | KRW 14.330,00 | +0,28 % | KRW 14.080,00 | KRW 14.390,00 | KRW 14.000,00 | 2,72K |
| 2026-06-16 | KRW 14.290,00 | 0,00 % | KRW 14.010,00 | KRW 14.380,00 | KRW 14.010,00 | 4,59K |
| 2026-06-15 | KRW 14.290,00 | +0,07 % | KRW 14.280,00 | KRW 14.390,00 | KRW 13.980,00 | 3,44K |
| 2026-06-12 | KRW 14.280,00 | +2,15 % | KRW 13.980,00 | KRW 14.400,00 | KRW 13.940,00 | 4,03K |
| 2026-06-11 | KRW 13.980,00 | +1,38 % | KRW 13.600,00 | KRW 14.490,00 | KRW 13.530,00 | 4,34K |
| 2026-06-10 | KRW 13.790,00 | 0,00 % | KRW 13.800,00 | KRW 13.890,00 | KRW 13.510,00 | 4,27K |
| 2026-06-09 | KRW 13.790,00 | +0,80 % | KRW 13.690,00 | KRW 14.060,00 | KRW 13.440,00 | 6,03K |
| 2026-06-08 | KRW 13.680,00 | -1,87 % | KRW 13.400,00 | KRW 13.770,00 | KRW 13.400,00 | 7,89K |
| 2026-06-05 | KRW 13.940,00 | -0,43 % | KRW 14.480,00 | KRW 14.480,00 | KRW 13.710,00 | 2,85K |
| 2026-06-04 | KRW 14.000,00 | +0,29 % | KRW 13.960,00 | KRW 14.470,00 | KRW 13.940,00 | 1,87K |
| 2026-06-02 | KRW 13.960,00 | +0,50 % | KRW 13.550,00 | KRW 14.440,00 | KRW 13.550,00 | 6,45K |
| 2026-06-01 | KRW 13.890,00 | -2,11 % | KRW 14.390,00 | KRW 14.390,00 | KRW 13.520,00 | 18,40K |
| 2026-05-29 | KRW 14.190,00 | -5,08 % | KRW 14.940,00 | KRW 14.940,00 | KRW 14.100,00 | 6,17K |
| 2026-05-28 | KRW 14.950,00 | +3,89 % | KRW 14.280,00 | KRW 14.950,00 | KRW 13.930,00 | 17,01K |
| 2026-05-27 | KRW 14.390,00 | -2,44 % | KRW 14.750,00 | KRW 14.750,00 | KRW 14.150,00 | 13,74K |
| 2026-05-26 | KRW 14.750,00 | +0,27 % | KRW 14.710,00 | KRW 14.870,00 | KRW 14.630,00 | 10,51K |
| 2026-05-22 | KRW 14.710,00 | +1,17 % | KRW 14.540,00 | KRW 14.800,00 | KRW 14.420,00 | 4,37K |