IOKENM CO.,LTD. 078860
KRX · Südkorea · Technologiedienstleistungen
KRW 2.890,00-50,00 (-1,70 %)
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 2.890,00 | -1,70 % | KRW 2.960,00 | KRW 2.970,00 | KRW 2.870,00 | 6,33K |
| 2026-10-01 | KRW 2.940,00 | +1,20 % | KRW 2.915,00 | KRW 3.295,00 | KRW 2.835,00 | 96,38K |
| 2026-09-30 | KRW 2.905,00 | +0,35 % | KRW 2.950,00 | KRW 3.050,00 | KRW 2.810,00 | 46,90K |
| 2026-09-29 | KRW 2.895,00 | +0,35 % | KRW 2.885,00 | KRW 3.065,00 | KRW 2.720,00 | 27,10K |
| 2026-09-28 | KRW 2.885,00 | +6,85 % | KRW 2.710,00 | KRW 2.950,00 | KRW 2.645,00 | 57,06K |
| 2026-09-23 | KRW 2.700,00 | -19,40 % | KRW 3.285,00 | KRW 3.290,00 | KRW 2.670,00 | 165,31K |
| 2026-09-22 | KRW 3.350,00 | +13,56 % | KRW 3.035,00 | KRW 3.540,00 | KRW 3.035,00 | 280,45K |
| 2026-09-21 | KRW 2.950,00 | -7,09 % | KRW 3.175,00 | KRW 3.350,00 | KRW 2.575,00 | 343,50K |
| 2026-09-18 | KRW 3.175,00 | +29,86 % | KRW 2.450,00 | KRW 3.175,00 | KRW 2.450,00 | 229,97K |
| 2026-09-17 | KRW 2.445,00 | -4,68 % | KRW 2.565,00 | KRW 2.600,00 | KRW 2.355,00 | 29,73K |
| 2026-09-16 | KRW 2.565,00 | -0,77 % | KRW 2.640,00 | KRW 2.690,00 | KRW 2.500,00 | 15,29K |
| 2026-09-15 | KRW 2.585,00 | -2,82 % | KRW 2.660,00 | KRW 2.660,00 | KRW 2.505,00 | 9,28K |
| 2026-09-14 | KRW 2.660,00 | -0,75 % | KRW 2.670,00 | KRW 2.670,00 | KRW 2.550,00 | 9,03K |
| 2026-09-11 | KRW 2.680,00 | -0,56 % | KRW 2.670,00 | KRW 2.680,00 | KRW 2.650,00 | 2,83K |
| 2026-09-10 | KRW 2.695,00 | +0,19 % | KRW 2.690,00 | KRW 2.730,00 | KRW 2.685,00 | 3,30K |
| 2026-09-09 | KRW 2.690,00 | 0,00 % | KRW 2.620,00 | KRW 2.795,00 | KRW 2.620,00 | 14,11K |
| 2026-09-08 | KRW 2.690,00 | +0,19 % | KRW 2.685,00 | KRW 2.715,00 | KRW 2.675,00 | 7,06K |
| 2026-09-07 | KRW 2.685,00 | +1,90 % | KRW 2.640,00 | KRW 2.780,00 | KRW 2.640,00 | 5,41K |
| 2026-09-04 | KRW 2.635,00 | +0,38 % | KRW 2.625,00 | KRW 2.640,00 | KRW 2.595,00 | 6,83K |
| 2026-09-03 | KRW 2.625,00 | +0,96 % | KRW 2.600,00 | KRW 2.840,00 | KRW 2.570,00 | 8,25K |
| 2026-09-02 | KRW 2.600,00 | -3,17 % | KRW 2.685,00 | KRW 2.720,00 | KRW 2.600,00 | 10,41K |
| 2026-09-01 | KRW 2.685,00 | +4,07 % | KRW 2.580,00 | KRW 2.740,00 | KRW 2.580,00 | 9,39K |
| 2026-08-31 | KRW 2.580,00 | -11,49 % | KRW 2.900,00 | KRW 2.900,00 | KRW 2.555,00 | 33,91K |
| 2026-08-28 | KRW 2.915,00 | +10,00 % | KRW 2.680,00 | KRW 2.995,00 | KRW 2.675,00 | 26,86K |
| 2026-08-27 | KRW 2.650,00 | +3,92 % | KRW 2.625,00 | KRW 2.875,00 | KRW 2.600,00 | 12,51K |
| 2026-08-26 | KRW 2.550,00 | -4,49 % | KRW 2.670,00 | KRW 2.680,00 | KRW 2.550,00 | 7,66K |
| 2026-08-25 | KRW 2.670,00 | -1,11 % | KRW 2.700,00 | KRW 2.715,00 | KRW 2.635,00 | 6,24K |
| 2026-08-24 | KRW 2.700,00 | -1,46 % | KRW 2.740,00 | KRW 2.940,00 | KRW 2.650,00 | 12,08K |
| 2026-08-21 | KRW 2.740,00 | -0,36 % | KRW 2.750,00 | KRW 2.755,00 | KRW 2.680,00 | 6,84K |
| 2026-08-20 | KRW 2.750,00 | +0,36 % | KRW 2.670,00 | KRW 2.750,00 | KRW 2.630,00 | 6,14K |
| 2026-08-19 | KRW 2.740,00 | -2,14 % | KRW 2.800,00 | KRW 2.805,00 | KRW 2.600,00 | 4,19K |
| 2026-08-18 | KRW 2.800,00 | -6,67 % | KRW 2.970,00 | KRW 3.050,00 | KRW 2.800,00 | 7,93K |
| 2026-08-14 | KRW 3.000,00 | 0,00 % | KRW 2.970,00 | KRW 3.030,00 | KRW 2.880,00 | 9,00K |
| 2026-08-13 | KRW 3.000,00 | -5,66 % | KRW 3.210,00 | KRW 3.230,00 | KRW 2.970,00 | 11,83K |
| 2026-08-12 | KRW 3.180,00 | -1,55 % | KRW 3.230,00 | KRW 3.350,00 | KRW 3.085,00 | 9,22K |
| 2026-08-11 | KRW 3.230,00 | -1,82 % | KRW 3.290,00 | KRW 3.435,00 | KRW 3.175,00 | 7,80K |
| 2026-08-10 | KRW 3.290,00 | +5,45 % | KRW 3.125,00 | KRW 3.400,00 | KRW 3.050,00 | 45,44K |
| 2026-08-07 | KRW 3.120,00 | +1,46 % | KRW 3.090,00 | KRW 3.315,00 | KRW 3.045,00 | 30,93K |
| 2026-08-06 | KRW 3.075,00 | -1,13 % | KRW 3.110,00 | KRW 3.120,00 | KRW 2.940,00 | 13,72K |
| 2026-08-05 | KRW 3.110,00 | +1,63 % | KRW 3.035,00 | KRW 3.150,00 | KRW 3.035,00 | 35,00K |
| 2026-08-04 | KRW 3.060,00 | +5,52 % | KRW 2.920,00 | KRW 3.060,00 | KRW 2.900,00 | 9,46K |
| 2026-08-03 | KRW 2.900,00 | +4,32 % | KRW 2.820,00 | KRW 3.030,00 | KRW 2.760,00 | 9,35K |
| 2026-07-31 | KRW 2.780,00 | +6,11 % | KRW 2.630,00 | KRW 2.830,00 | KRW 2.550,00 | 6,06K |
| 2026-07-30 | KRW 2.620,00 | +0,38 % | KRW 2.550,00 | KRW 2.690,00 | KRW 2.550,00 | 8,67K |
| 2026-07-29 | KRW 2.610,00 | -6,79 % | KRW 2.795,00 | KRW 2.895,00 | KRW 2.520,00 | 16,72K |
| 2026-07-28 | KRW 2.800,00 | +2,19 % | KRW 2.735,00 | KRW 2.945,00 | KRW 2.735,00 | 8,66K |
| 2026-07-27 | KRW 2.740,00 | -6,48 % | KRW 2.900,00 | KRW 2.915,00 | KRW 2.680,00 | 10,68K |
| 2026-07-24 | KRW 2.930,00 | -2,17 % | KRW 2.985,00 | KRW 3.030,00 | KRW 2.780,00 | 6,31K |
| 2026-07-23 | KRW 2.995,00 | +5,27 % | KRW 2.825,00 | KRW 2.995,00 | KRW 2.825,00 | 3,61K |
| 2026-07-22 | KRW 2.845,00 | -0,70 % | KRW 2.845,00 | KRW 2.970,00 | KRW 2.765,00 | 8,10K |
| 2026-07-21 | KRW 2.865,00 | -5,91 % | KRW 2.945,00 | KRW 3.045,00 | KRW 2.710,00 | 10,84K |
| 2026-07-20 | KRW 3.045,00 | +10,93 % | KRW 2.890,00 | KRW 3.160,00 | KRW 2.690,00 | 6,85K |
| 2026-07-16 | KRW 2.745,00 | +8,93 % | KRW 2.525,00 | KRW 2.830,00 | KRW 2.520,00 | 7,18K |
| 2026-07-15 | KRW 2.520,00 | -2,14 % | KRW 2.560,00 | KRW 2.595,00 | KRW 2.450,00 | 8,83K |
| 2026-07-14 | KRW 2.575,00 | -2,46 % | KRW 2.620,00 | KRW 2.620,00 | KRW 2.555,00 | 10,34K |
| 2026-07-13 | KRW 2.640,00 | -3,65 % | KRW 2.670,00 | KRW 2.785,00 | KRW 2.590,00 | 4,76K |
| 2026-07-10 | KRW 2.740,00 | 0,00 % | KRW 2.675,00 | KRW 2.800,00 | KRW 2.660,00 | 4,19K |
| 2026-07-09 | KRW 2.740,00 | -2,14 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.710,00 | 7,09K |
| 2026-07-08 | KRW 2.800,00 | -2,44 % | KRW 2.900,00 | KRW 3.060,00 | KRW 2.685,00 | 11,53K |
| 2026-07-07 | KRW 2.870,00 | +4,36 % | KRW 2.750,00 | KRW 2.970,00 | KRW 2.720,00 | 6,71K |
| 2026-07-06 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.795,00 | KRW 2.500,00 | 11,91K |
| 2026-07-03 | KRW 2.750,00 | -13,66 % | KRW 3.160,00 | KRW 3.205,00 | KRW 2.640,00 | 34,65K |
| 2026-07-02 | KRW 3.185,00 | +6,52 % | KRW 2.985,00 | KRW 3.235,00 | KRW 2.930,00 | 28,07K |
| 2026-07-01 | KRW 2.990,00 | -1,97 % | KRW 3.055,00 | KRW 3.095,00 | KRW 2.840,00 | 17,70K |
| 2026-06-30 | KRW 3.050,00 | -4,09 % | KRW 3.035,00 | KRW 3.250,00 | KRW 2.810,00 | 52,26K |
| 2026-06-29 | KRW 3.180,00 | +26,95 % | KRW 2.500,00 | KRW 3.255,00 | KRW 2.500,00 | 84,05K |
| 2026-06-26 | KRW 2.505,00 | -12,11 % | KRW 3.395,00 | KRW 3.395,00 | KRW 2.500,00 | 112,71K |
| 2026-06-25 | KRW 2.850,00 | -10,24 % | KRW 3.800,00 | KRW 4.125,00 | KRW 2.850,00 | 289,40K |
| 2026-06-24 | KRW 3.175,00 | +29,86 % | KRW 2.510,00 | KRW 3.175,00 | KRW 2.275,00 | 61,62K |
| 2026-06-23 | KRW 2.445,00 | +5,62 % | KRW 2.305,00 | KRW 2.450,00 | KRW 2.215,00 | 30,14K |
| 2026-06-22 | KRW 2.315,00 | -26,62 % | KRW 3.150,00 | KRW 3.150,00 | KRW 2.270,00 | 267,94K |
| 2026-06-19 | KRW 3.155,00 | +2,10 % | KRW 3.090,00 | KRW 3.330,00 | KRW 3.040,00 | 34,46K |
| 2026-06-18 | KRW 3.090,00 | -3,44 % | KRW 3.200,00 | KRW 3.225,00 | KRW 3.015,00 | 14,18K |
| 2026-06-17 | KRW 3.200,00 | 0,00 % | KRW 3.190,00 | KRW 3.235,00 | KRW 3.025,00 | 11,55K |
| 2026-06-16 | KRW 3.200,00 | -1,39 % | KRW 3.245,00 | KRW 3.325,00 | KRW 3.025,00 | 38,52K |
| 2026-06-15 | KRW 3.245,00 | -7,42 % | KRW 3.520,00 | KRW 3.520,00 | KRW 3.225,00 | 35,75K |
| 2026-06-12 | KRW 3.505,00 | -4,63 % | KRW 3.675,00 | KRW 3.675,00 | KRW 3.390,00 | 26,54K |
| 2026-06-11 | KRW 3.675,00 | +0,14 % | KRW 3.585,00 | KRW 4.090,00 | KRW 3.485,00 | 13,12K |
| 2026-06-10 | KRW 3.670,00 | +0,41 % | KRW 3.655,00 | KRW 3.900,00 | KRW 3.545,00 | 14,96K |
| 2026-06-09 | KRW 3.655,00 | -3,56 % | KRW 3.790,00 | KRW 3.790,00 | KRW 3.555,00 | 5,17K |
| 2026-06-08 | KRW 3.790,00 | -3,81 % | KRW 3.665,00 | KRW 4.000,00 | KRW 3.520,00 | 8,45K |
| 2026-06-05 | KRW 3.940,00 | -0,63 % | KRW 3.970,00 | KRW 4.000,00 | KRW 3.700,00 | 9,79K |
| 2026-06-04 | KRW 3.965,00 | -3,29 % | KRW 4.100,00 | KRW 4.100,00 | KRW 3.815,00 | 3,58K |
| 2026-06-02 | KRW 4.100,00 | +3,02 % | KRW 3.710,00 | KRW 4.200,00 | KRW 3.710,00 | 8,24K |
| 2026-06-01 | KRW 3.980,00 | -2,69 % | KRW 4.090,00 | KRW 4.110,00 | KRW 3.705,00 | 33,86K |
| 2026-05-29 | KRW 4.090,00 | 0,00 % | KRW 4.090,00 | KRW 4.400,00 | KRW 3.970,00 | 20,15K |
| 2026-05-28 | KRW 4.090,00 | -4,55 % | KRW 4.285,00 | KRW 4.305,00 | KRW 4.060,00 | 56,91K |
| 2026-05-27 | KRW 4.285,00 | +0,47 % | KRW 4.265,00 | KRW 4.330,00 | KRW 4.125,00 | 40,24K |
| 2026-05-26 | KRW 4.265,00 | +0,83 % | KRW 4.230,00 | KRW 4.600,00 | KRW 4.190,00 | 25,74K |
| 2026-05-22 | KRW 4.230,00 | +2,17 % | KRW 4.345,00 | KRW 4.385,00 | KRW 4.050,00 | 34,77K |