Zeus Co., Ltd. 079370
KRX · Südkorea · Elektronische Technologie
KRW 14.630,00+160,00 (+1,11 %)
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 14.640,00 | +1,17 % | KRW 14.600,00 | KRW 14.910,00 | KRW 14.400,00 | 144,98K |
| 2026-10-01 | KRW 14.470,00 | +11,82 % | KRW 12.940,00 | KRW 14.830,00 | KRW 12.810,00 | 1,63M |
| 2026-09-30 | KRW 12.940,00 | -2,71 % | KRW 13.210,00 | KRW 13.505,00 | KRW 12.850,00 | 462,44K |
| 2026-09-29 | KRW 13.300,00 | +6,66 % | KRW 12.490,00 | KRW 13.420,00 | KRW 12.320,00 | 1,15M |
| 2026-09-28 | KRW 12.470,00 | -2,96 % | KRW 12.800,00 | KRW 12.960,00 | KRW 12.060,00 | 812,76K |
| 2026-09-23 | KRW 12.850,00 | +15,25 % | KRW 11.210,00 | KRW 13.240,00 | KRW 11.210,00 | 2,18M |
| 2026-09-22 | KRW 11.150,00 | -1,93 % | KRW 11.510,00 | KRW 11.720,00 | KRW 11.100,00 | 225,28K |
| 2026-09-21 | KRW 11.370,00 | +2,34 % | KRW 11.140,00 | KRW 11.700,00 | KRW 10.900,00 | 236,28K |
| 2026-09-18 | KRW 11.110,00 | +6,83 % | KRW 10.520,00 | KRW 11.320,00 | KRW 10.390,00 | 310,97K |
| 2026-09-17 | KRW 10.400,00 | +3,17 % | KRW 10.100,00 | KRW 10.610,00 | KRW 10.070,00 | 176,48K |
| 2026-09-16 | KRW 10.080,00 | 0,00 % | KRW 10.070,00 | KRW 10.140,00 | KRW 9.800,00 | 106,03K |
| 2026-09-15 | KRW 10.080,00 | +4,02 % | KRW 9.760,00 | KRW 10.470,00 | KRW 9.480,00 | 196,55K |
| 2026-09-14 | KRW 9.690,00 | -4,53 % | KRW 10.050,00 | KRW 10.060,00 | KRW 9.670,00 | 167,49K |
| 2026-09-11 | KRW 10.150,00 | -2,50 % | KRW 10.280,00 | KRW 10.350,00 | KRW 10.030,00 | 131,75K |
| 2026-09-10 | KRW 10.410,00 | +2,76 % | KRW 10.170,00 | KRW 10.730,00 | KRW 10.000,00 | 178,02K |
| 2026-09-09 | KRW 10.130,00 | +0,80 % | KRW 10.100,00 | KRW 10.300,00 | KRW 9.910,00 | 145,11K |
| 2026-09-08 | KRW 10.050,00 | -6,77 % | KRW 10.780,00 | KRW 10.860,00 | KRW 10.030,00 | 267,77K |
| 2026-09-07 | KRW 10.780,00 | +6,73 % | KRW 10.230,00 | KRW 11.190,00 | KRW 10.220,00 | 453,21K |
| 2026-09-04 | KRW 10.100,00 | +4,66 % | KRW 9.700,00 | KRW 10.200,00 | KRW 9.700,00 | 130,00K |
| 2026-09-03 | KRW 9.650,00 | -3,11 % | KRW 9.990,00 | KRW 10.050,00 | KRW 9.540,00 | 110,56K |
| 2026-09-02 | KRW 9.960,00 | -0,90 % | KRW 9.940,00 | KRW 10.190,00 | KRW 9.760,00 | 62,69K |
| 2026-09-01 | KRW 10.050,00 | -2,62 % | KRW 10.310,00 | KRW 10.310,00 | KRW 10.010,00 | 85,67K |
| 2026-08-31 | KRW 10.320,00 | +0,29 % | KRW 10.300,00 | KRW 10.700,00 | KRW 9.870,00 | 153,52K |
| 2026-08-28 | KRW 10.290,00 | -1,81 % | KRW 10.480,00 | KRW 10.490,00 | KRW 10.180,00 | 113,24K |
| 2026-08-27 | KRW 10.480,00 | +0,58 % | KRW 10.500,00 | KRW 10.960,00 | KRW 10.380,00 | 260,00K |
| 2026-08-26 | KRW 10.420,00 | +5,04 % | KRW 9.990,00 | KRW 10.500,00 | KRW 9.780,00 | 184,46K |
| 2026-08-25 | KRW 9.920,00 | +3,12 % | KRW 9.500,00 | KRW 9.990,00 | KRW 9.050,00 | 121,91K |
| 2026-08-24 | KRW 9.620,00 | -2,04 % | KRW 9.850,00 | KRW 10.210,00 | KRW 9.530,00 | 155,49K |
| 2026-08-21 | KRW 9.820,00 | +0,72 % | KRW 9.640,00 | KRW 10.100,00 | KRW 9.500,00 | 235,67K |
| 2026-08-20 | KRW 9.750,00 | +5,29 % | KRW 9.490,00 | KRW 9.870,00 | KRW 9.330,00 | 159,87K |
| 2026-08-19 | KRW 9.260,00 | -2,94 % | KRW 9.210,00 | KRW 9.570,00 | KRW 9.070,00 | 256,60K |
| 2026-08-18 | KRW 9.540,00 | -6,74 % | KRW 10.280,00 | KRW 10.390,00 | KRW 9.510,00 | 210,88K |
| 2026-08-14 | KRW 10.230,00 | -0,29 % | KRW 10.300,00 | KRW 10.350,00 | KRW 9.800,00 | 168,26K |
| 2026-08-13 | KRW 10.260,00 | +4,59 % | KRW 9.810,00 | KRW 10.430,00 | KRW 9.730,00 | 263,63K |
| 2026-08-12 | KRW 9.810,00 | +2,72 % | KRW 9.600,00 | KRW 9.900,00 | KRW 9.300,00 | 296,07K |
| 2026-08-11 | KRW 9.550,00 | +2,47 % | KRW 9.180,00 | KRW 9.730,00 | KRW 9.100,00 | 211,75K |
| 2026-08-10 | KRW 9.320,00 | +6,39 % | KRW 8.920,00 | KRW 9.330,00 | KRW 8.800,00 | 223,57K |
| 2026-08-07 | KRW 8.760,00 | -2,99 % | KRW 9.040,00 | KRW 9.150,00 | KRW 8.650,00 | 114,34K |
| 2026-08-06 | KRW 9.030,00 | -0,99 % | KRW 9.050,00 | KRW 9.200,00 | KRW 8.830,00 | 129,54K |
| 2026-08-05 | KRW 9.120,00 | +1,90 % | KRW 9.190,00 | KRW 9.330,00 | KRW 8.970,00 | 168,97K |
| 2026-08-04 | KRW 8.950,00 | +5,17 % | KRW 8.550,00 | KRW 8.970,00 | KRW 8.550,00 | 225,57K |
| 2026-08-03 | KRW 8.510,00 | +0,71 % | KRW 8.300,00 | KRW 8.830,00 | KRW 8.200,00 | 141,31K |
| 2026-07-31 | KRW 8.450,00 | +21,23 % | KRW 7.480,00 | KRW 8.500,00 | KRW 7.480,00 | 431,36K |
| 2026-07-30 | KRW 6.970,00 | -1,27 % | KRW 6.580,00 | KRW 7.410,00 | KRW 6.580,00 | 381,15K |
| 2026-07-29 | KRW 7.060,00 | -10,97 % | KRW 7.900,00 | KRW 8.210,00 | KRW 6.750,00 | 531,67K |
| 2026-07-28 | KRW 7.930,00 | -11,00 % | KRW 8.520,00 | KRW 8.850,00 | KRW 7.870,00 | 285,63K |
| 2026-07-27 | KRW 8.910,00 | +0,91 % | KRW 9.000,00 | KRW 9.250,00 | KRW 8.800,00 | 152,18K |
| 2026-07-24 | KRW 8.830,00 | -6,06 % | KRW 9.370,00 | KRW 9.370,00 | KRW 8.740,00 | 131,17K |
| 2026-07-23 | KRW 9.400,00 | +3,52 % | KRW 9.100,00 | KRW 9.450,00 | KRW 9.080,00 | 134,32K |
| 2026-07-22 | KRW 9.080,00 | -0,33 % | KRW 9.320,00 | KRW 9.590,00 | KRW 9.070,00 | 201,39K |
| 2026-07-21 | KRW 9.110,00 | +1,22 % | KRW 8.910,00 | KRW 9.230,00 | KRW 8.700,00 | 256,08K |
| 2026-07-20 | KRW 9.000,00 | -7,31 % | KRW 9.400,00 | KRW 9.690,00 | KRW 8.950,00 | 219,01K |
| 2026-07-16 | KRW 9.710,00 | -4,05 % | KRW 9.800,00 | KRW 9.970,00 | KRW 9.420,00 | 176,24K |
| 2026-07-15 | KRW 10.120,00 | +7,20 % | KRW 9.800,00 | KRW 10.190,00 | KRW 9.650,00 | 197,30K |
| 2026-07-14 | KRW 9.440,00 | -2,48 % | KRW 9.680,00 | KRW 9.920,00 | KRW 8.880,00 | 273,65K |
| 2026-07-13 | KRW 9.680,00 | -0,92 % | KRW 9.830,00 | KRW 10.590,00 | KRW 9.480,00 | 354,17K |
| 2026-07-10 | KRW 9.770,00 | +10,52 % | KRW 8.990,00 | KRW 10.040,00 | KRW 8.990,00 | 294,70K |
| 2026-07-09 | KRW 8.840,00 | +1,26 % | KRW 8.680,00 | KRW 9.210,00 | KRW 8.600,00 | 292,73K |
| 2026-07-08 | KRW 8.730,00 | -6,93 % | KRW 9.110,00 | KRW 9.340,00 | KRW 8.600,00 | 412,57K |
| 2026-07-07 | KRW 9.380,00 | -2,19 % | KRW 9.350,00 | KRW 9.900,00 | KRW 9.110,00 | 317,47K |
| 2026-07-06 | KRW 9.590,00 | -3,42 % | KRW 9.930,00 | KRW 10.050,00 | KRW 9.260,00 | 178,96K |
| 2026-07-03 | KRW 9.930,00 | +4,31 % | KRW 9.530,00 | KRW 9.990,00 | KRW 9.150,00 | 212,25K |
| 2026-07-02 | KRW 9.520,00 | -9,85 % | KRW 10.200,00 | KRW 10.210,00 | KRW 9.520,00 | 276,15K |
| 2026-07-01 | KRW 10.560,00 | +0,48 % | KRW 10.540,00 | KRW 10.840,00 | KRW 10.150,00 | 232,45K |
| 2026-06-30 | KRW 10.510,00 | +1,94 % | KRW 10.300,00 | KRW 11.300,00 | KRW 10.180,00 | 474,34K |
| 2026-06-29 | KRW 10.310,00 | +9,68 % | KRW 9.400,00 | KRW 10.320,00 | KRW 9.400,00 | 309,50K |
| 2026-06-26 | KRW 9.400,00 | -2,39 % | KRW 9.500,00 | KRW 9.920,00 | KRW 9.150,00 | 414,30K |
| 2026-06-25 | KRW 9.630,00 | -2,03 % | KRW 10.030,00 | KRW 10.800,00 | KRW 9.570,00 | 361,94K |
| 2026-06-24 | KRW 9.830,00 | -2,87 % | KRW 10.090,00 | KRW 10.520,00 | KRW 9.650,00 | 283,01K |
| 2026-06-23 | KRW 10.120,00 | -9,16 % | KRW 10.900,00 | KRW 11.120,00 | KRW 10.120,00 | 295,24K |
| 2026-06-22 | KRW 11.140,00 | +1,27 % | KRW 10.710,00 | KRW 11.630,00 | KRW 10.710,00 | 265,55K |
| 2026-06-19 | KRW 11.000,00 | -3,34 % | KRW 11.470,00 | KRW 11.550,00 | KRW 10.630,00 | 368,95K |
| 2026-06-18 | KRW 11.380,00 | -2,07 % | KRW 11.640,00 | KRW 11.700,00 | KRW 11.190,00 | 197,49K |
| 2026-06-17 | KRW 11.620,00 | -0,17 % | KRW 11.620,00 | KRW 11.780,00 | KRW 11.430,00 | 231,30K |
| 2026-06-16 | KRW 11.640,00 | -3,08 % | KRW 12.030,00 | KRW 12.220,00 | KRW 11.560,00 | 228,77K |
| 2026-06-15 | KRW 12.010,00 | -0,91 % | KRW 12.360,00 | KRW 12.670,00 | KRW 11.900,00 | 413,67K |
| 2026-06-12 | KRW 12.120,00 | +4,94 % | KRW 12.000,00 | KRW 12.600,00 | KRW 11.630,00 | 686,54K |
| 2026-06-11 | KRW 11.550,00 | +9,27 % | KRW 10.500,00 | KRW 13.000,00 | KRW 10.290,00 | 2,07M |
| 2026-06-10 | KRW 10.570,00 | -1,49 % | KRW 10.500,00 | KRW 11.270,00 | KRW 10.320,00 | 612 |
| 2026-06-09 | KRW 10.730,00 | +8,60 % | KRW 9.970,00 | KRW 11.000,00 | KRW 9.970,00 | 315,42K |
| 2026-06-08 | KRW 9.880,00 | -10,26 % | KRW 10.410,00 | KRW 10.980,00 | KRW 9.770,00 | 553,43K |
| 2026-06-05 | KRW 11.010,00 | -8,40 % | KRW 11.990,00 | KRW 11.990,00 | KRW 10.990,00 | 370,27K |
| 2026-06-04 | KRW 12.020,00 | +7,32 % | KRW 11.300,00 | KRW 12.320,00 | KRW 11.260,00 | 413,21K |
| 2026-06-02 | KRW 11.200,00 | -4,44 % | KRW 11.370,00 | KRW 11.680,00 | KRW 11.020,00 | 503,37K |
| 2026-06-01 | KRW 11.720,00 | -2,74 % | KRW 12.040,00 | KRW 12.350,00 | KRW 11.400,00 | 418,77K |
| 2026-05-29 | KRW 12.050,00 | -2,67 % | KRW 12.400,00 | KRW 12.600,00 | KRW 11.810,00 | 366,13K |
| 2026-05-28 | KRW 12.380,00 | -2,52 % | KRW 12.760,00 | KRW 12.900,00 | KRW 11.860,00 | 434,80K |
| 2026-05-27 | KRW 12.700,00 | -7,43 % | KRW 13.950,00 | KRW 14.100,00 | KRW 12.650,00 | 599,68K |
| 2026-05-26 | KRW 13.720,00 | -2,90 % | KRW 14.340,00 | KRW 14.610,00 | KRW 13.630,00 | 374,09K |
| 2026-05-22 | KRW 14.130,00 | +4,36 % | KRW 13.800,00 | KRW 14.300,00 | KRW 13.560,00 | 230,69K |