INVENIA Co., Ltd. 079950
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.480,00-17,00 (-1,14 %)
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 1.480,00 | -1,14 % | KRW 1.496,00 | KRW 1.496,00 | KRW 1.425,00 | 43,29K |
| 2026-10-01 | KRW 1.497,00 | +8,79 % | KRW 1.377,00 | KRW 1.500,00 | KRW 1.334,00 | 224,55K |
| 2026-09-30 | KRW 1.376,00 | +1,78 % | KRW 1.352,00 | KRW 1.389,00 | KRW 1.299,00 | 70,54K |
| 2026-09-29 | KRW 1.352,00 | -1,60 % | KRW 1.370,00 | KRW 1.402,00 | KRW 1.323,00 | 74,29K |
| 2026-09-28 | KRW 1.374,00 | +18,04 % | KRW 1.164,00 | KRW 1.420,00 | KRW 1.130,00 | 270,10K |
| 2026-09-23 | KRW 1.164,00 | -11,01 % | KRW 1.308,00 | KRW 1.350,00 | KRW 1.164,00 | 135,97K |
| 2026-09-22 | KRW 1.308,00 | -4,18 % | KRW 1.365,00 | KRW 1.366,00 | KRW 1.271,00 | 50,04K |
| 2026-09-21 | KRW 1.365,00 | -1,02 % | KRW 1.379,00 | KRW 1.379,00 | KRW 1.296,00 | 64,07K |
| 2026-09-18 | KRW 1.379,00 | -0,07 % | KRW 1.410,00 | KRW 1.410,00 | KRW 1.305,00 | 71,30K |
| 2026-09-17 | KRW 1.380,00 | -0,36 % | KRW 1.385,00 | KRW 1.386,00 | KRW 1.301,00 | 63,48K |
| 2026-09-16 | KRW 1.385,00 | -1,63 % | KRW 1.408,00 | KRW 1.408,00 | KRW 1.337,00 | 34,43K |
| 2026-09-15 | KRW 1.408,00 | +0,93 % | KRW 1.394,00 | KRW 1.450,00 | KRW 1.326,00 | 31,25K |
| 2026-09-14 | KRW 1.395,00 | +4,89 % | KRW 1.241,00 | KRW 1.450,00 | KRW 1.241,00 | 115,02K |
| 2026-09-11 | KRW 1.330,00 | -3,62 % | KRW 1.380,00 | KRW 1.380,00 | KRW 1.250,00 | 53,00K |
| 2026-09-10 | KRW 1.380,00 | +1,85 % | KRW 1.344,00 | KRW 1.424,00 | KRW 1.323,00 | 46,92K |
| 2026-09-09 | KRW 1.355,00 | -7,51 % | KRW 1.465,00 | KRW 1.465,00 | KRW 1.320,00 | 98,65K |
| 2026-09-08 | KRW 1.465,00 | -1,68 % | KRW 1.494,00 | KRW 1.500,00 | KRW 1.410,00 | 108,15K |
| 2026-09-07 | KRW 1.490,00 | +5,00 % | KRW 1.419,00 | KRW 1.525,00 | KRW 1.278,00 | 880,96K |
| 2026-09-04 | KRW 1.419,00 | +9,58 % | KRW 1.295,00 | KRW 1.445,00 | KRW 1.257,00 | 588,63K |
| 2026-09-03 | KRW 1.295,00 | +3,52 % | KRW 1.250,00 | KRW 1.341,00 | KRW 1.179,00 | 321,12K |
| 2026-09-02 | KRW 1.251,00 | +20,29 % | KRW 1.038,00 | KRW 1.337,00 | KRW 1.015,00 | 786,89K |
| 2026-09-01 | KRW 1.040,00 | +6,78 % | KRW 931,00 | KRW 1.087,00 | KRW 931,00 | 241,55K |
| 2026-08-31 | KRW 974,00 | +0,52 % | KRW 975,00 | KRW 975,00 | KRW 927,00 | 27,32K |
| 2026-08-28 | KRW 969,00 | +4,64 % | KRW 962,00 | KRW 969,00 | KRW 920,00 | 44,57K |
| 2026-08-27 | KRW 926,00 | -2,11 % | KRW 996,00 | KRW 996,00 | KRW 925,00 | 25,11K |
| 2026-08-26 | KRW 946,00 | -0,53 % | KRW 970,00 | KRW 970,00 | KRW 918,00 | 13,04K |
| 2026-08-25 | KRW 951,00 | 0,00 % | KRW 924,00 | KRW 1.000,00 | KRW 921,00 | 11,56K |
| 2026-08-24 | KRW 951,00 | 0,00 % | KRW 1.050,00 | KRW 1.050,00 | KRW 934,00 | 25,91K |
| 2026-08-21 | KRW 951,00 | -2,56 % | KRW 955,00 | KRW 977,00 | KRW 925,00 | 93,96K |
| 2026-08-20 | KRW 976,00 | -1,11 % | KRW 987,00 | KRW 1.003,00 | KRW 958,00 | 40,36K |
| 2026-08-19 | KRW 987,00 | +0,71 % | KRW 980,00 | KRW 999,00 | KRW 950,00 | 54,90K |
| 2026-08-18 | KRW 980,00 | -2,39 % | KRW 1.004,00 | KRW 1.004,00 | KRW 979,00 | 118,50K |
| 2026-08-14 | KRW 1.004,00 | +1,62 % | KRW 999,00 | KRW 1.021,00 | KRW 980,00 | 67,95K |
| 2026-08-13 | KRW 988,00 | -3,14 % | KRW 1.030,00 | KRW 1.047,00 | KRW 980,00 | 225,51K |
| 2026-08-12 | KRW 1.020,00 | -2,86 % | KRW 1.018,00 | KRW 1.074,00 | KRW 1.018,00 | 144,50K |
| 2026-08-11 | KRW 1.050,00 | -2,78 % | KRW 1.080,00 | KRW 1.106,00 | KRW 1.020,00 | 264,92K |
| 2026-08-10 | KRW 1.080,00 | -2,09 % | KRW 1.069,00 | KRW 1.124,00 | KRW 1.020,00 | 350,36K |
| 2026-08-07 | KRW 1.103,00 | -4,50 % | KRW 1.146,00 | KRW 1.146,00 | KRW 1.066,00 | 284,29K |
| 2026-08-06 | KRW 1.155,00 | -1,03 % | KRW 1.190,00 | KRW 1.190,00 | KRW 1.091,00 | 319,83K |
| 2026-08-05 | KRW 1.167,00 | +0,17 % | KRW 1.195,00 | KRW 1.195,00 | KRW 1.090,00 | 435,95K |
| 2026-08-04 | KRW 1.165,00 | -2,84 % | KRW 1.198,00 | KRW 1.250,00 | KRW 1.140,00 | 171,57K |
| 2026-08-03 | KRW 1.199,00 | -7,05 % | KRW 1.295,00 | KRW 1.298,00 | KRW 1.171,00 | 130,59K |
| 2026-07-31 | KRW 1.290,00 | -17,83 % | KRW 1.570,00 | KRW 1.580,00 | KRW 1.267,00 | 584,39K |
| 2026-07-30 | KRW 1.570,00 | +21,33 % | KRW 1.231,00 | KRW 1.680,00 | KRW 1.151,00 | 1,15M |
| 2026-07-29 | KRW 1.294,00 | +0,47 % | KRW 1.298,00 | KRW 1.348,00 | KRW 1.210,00 | 277,04K |
| 2026-07-28 | KRW 1.288,00 | +10,56 % | KRW 1.145,00 | KRW 1.299,00 | KRW 1.051,00 | 315,05K |
| 2026-07-27 | KRW 1.165,00 | -5,52 % | KRW 1.223,00 | KRW 1.230,00 | KRW 1.089,00 | 168,57K |
| 2026-07-24 | KRW 1.233,00 | -0,40 % | KRW 1.217,00 | KRW 1.390,00 | KRW 1.150,00 | 237,06K |
| 2026-07-23 | KRW 1.238,00 | -5,28 % | KRW 1.280,00 | KRW 1.420,00 | KRW 1.153,00 | 726,76K |
| 2026-07-22 | KRW 1.307,00 | +22,72 % | KRW 1.125,00 | KRW 1.370,00 | KRW 950,00 | 904,64K |
| 2026-07-21 | KRW 1.065,00 | +0,95 % | KRW 1.080,00 | KRW 1.284,00 | KRW 954,00 | 937,37K |
| 2026-07-20 | KRW 1.055,00 | +29,93 % | KRW 800,00 | KRW 1.055,00 | KRW 788,00 | 569,11K |
| 2026-07-16 | KRW 812,00 | -0,49 % | KRW 821,00 | KRW 903,00 | KRW 772,00 | 173,06K |
| 2026-07-15 | KRW 816,00 | -1,09 % | KRW 826,00 | KRW 863,00 | KRW 800,00 | 49,25K |
| 2026-07-14 | KRW 825,00 | -4,07 % | KRW 890,00 | KRW 890,00 | KRW 825,00 | 50,92K |
| 2026-07-13 | KRW 860,00 | -0,92 % | KRW 840,00 | KRW 894,00 | KRW 824,00 | 55,76K |
| 2026-07-10 | KRW 868,00 | -1,14 % | KRW 878,00 | KRW 919,00 | KRW 826,00 | 38,96K |
| 2026-07-09 | KRW 878,00 | -3,73 % | KRW 911,00 | KRW 911,00 | KRW 868,00 | 41,70K |
| 2026-07-08 | KRW 912,00 | +0,22 % | KRW 940,00 | KRW 940,00 | KRW 865,00 | 43,28K |
| 2026-07-07 | KRW 910,00 | 0,00 % | KRW 903,00 | KRW 918,00 | KRW 865,00 | 63,25K |
| 2026-07-06 | KRW 910,00 | -1,73 % | KRW 926,00 | KRW 930,00 | KRW 861,00 | 36,16K |
| 2026-07-03 | KRW 926,00 | -2,42 % | KRW 953,00 | KRW 956,00 | KRW 871,00 | 45,71K |
| 2026-07-02 | KRW 949,00 | -2,57 % | KRW 972,00 | KRW 1.030,00 | KRW 885,00 | 66,06K |
| 2026-07-01 | KRW 974,00 | -4,51 % | KRW 1.020,00 | KRW 1.020,00 | KRW 950,00 | 33,95K |
| 2026-06-30 | KRW 1.020,00 | -8,77 % | KRW 1.118,00 | KRW 1.118,00 | KRW 990,00 | 60,84K |
| 2026-06-29 | KRW 1.118,00 | +18,31 % | KRW 944,00 | KRW 1.120,00 | KRW 885,00 | 169,48K |
| 2026-06-26 | KRW 945,00 | -4,06 % | KRW 984,00 | KRW 1.000,00 | KRW 873,00 | 110,03K |
| 2026-06-25 | KRW 985,00 | -0,10 % | KRW 986,00 | KRW 1.029,00 | KRW 881,00 | 92,66K |
| 2026-06-24 | KRW 986,00 | +1,34 % | KRW 930,00 | KRW 1.023,00 | KRW 919,00 | 126,00K |
| 2026-06-23 | KRW 973,00 | -1,42 % | KRW 1.000,00 | KRW 1.099,00 | KRW 915,00 | 382,09K |
| 2026-06-22 | KRW 987,00 | -9,28 % | KRW 1.088,00 | KRW 1.120,00 | KRW 986,00 | 270,89K |
| 2026-06-19 | KRW 1.088,00 | +6,25 % | KRW 1.041,00 | KRW 1.100,00 | KRW 1.041,00 | 519,45K |
| 2026-06-18 | KRW 1.024,00 | -1,73 % | KRW 1.042,00 | KRW 1.083,00 | KRW 1.013,00 | 80,13K |
| 2026-06-17 | KRW 1.042,00 | -2,62 % | KRW 1.070,00 | KRW 1.076,00 | KRW 1.029,00 | 135,08K |
| 2026-06-16 | KRW 1.070,00 | +5,31 % | KRW 1.016,00 | KRW 1.089,00 | KRW 1.010,00 | 167,23K |
| 2026-06-15 | KRW 1.016,00 | -0,10 % | KRW 1.017,00 | KRW 1.059,00 | KRW 1.010,00 | 68,41K |
| 2026-06-12 | KRW 1.017,00 | +3,56 % | KRW 1.065,00 | KRW 1.065,00 | KRW 983,00 | 119,07K |
| 2026-06-11 | KRW 982,00 | +0,92 % | KRW 960,00 | KRW 1.019,00 | KRW 941,00 | 53,90K |
| 2026-06-10 | KRW 973,00 | -3,95 % | KRW 1.020,00 | KRW 1.047,00 | KRW 973,00 | 8 |
| 2026-06-09 | KRW 1.013,00 | +6,97 % | KRW 947,00 | KRW 1.085,00 | KRW 947,00 | 132,42K |
| 2026-06-08 | KRW 947,00 | -7,61 % | KRW 996,00 | KRW 997,00 | KRW 915,00 | 172,56K |
| 2026-06-05 | KRW 1.025,00 | -1,54 % | KRW 1.042,00 | KRW 1.090,00 | KRW 987,00 | 216,59K |
| 2026-06-04 | KRW 1.041,00 | +13,28 % | KRW 949,00 | KRW 1.100,00 | KRW 929,00 | 755,34K |
| 2026-06-02 | KRW 919,00 | +8,12 % | KRW 845,00 | KRW 959,00 | KRW 810,00 | 254,92K |
| 2026-06-01 | KRW 850,00 | -5,24 % | KRW 897,00 | KRW 915,00 | KRW 762,00 | 448,81K |
| 2026-05-29 | KRW 897,00 | -9,21 % | KRW 979,00 | KRW 1.019,00 | KRW 890,00 | 270,34K |
| 2026-05-28 | KRW 988,00 | -0,80 % | KRW 996,00 | KRW 1.034,00 | KRW 945,00 | 159,36K |
| 2026-05-27 | KRW 996,00 | -6,57 % | KRW 1.093,00 | KRW 1.093,00 | KRW 985,00 | 231,19K |
| 2026-05-26 | KRW 1.066,00 | -2,47 % | KRW 1.093,00 | KRW 1.144,00 | KRW 1.062,00 | 281,70K |
| 2026-05-22 | KRW 1.093,00 | -0,55 % | KRW 1.160,00 | KRW 1.264,00 | KRW 1.060,00 | 646,34K |