ILJIN DIAMOND CO LTD 081000
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 9.190,00-110,00 (-1,18 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 9.190,00 | -1,18 % | KRW 9.400,00 | KRW 9.400,00 | KRW 9.130,00 | 27,28K |
| 2026-09-30 | KRW 9.300,00 | +0,87 % | KRW 9.220,00 | KRW 9.430,00 | KRW 9.200,00 | 12,91K |
| 2026-09-29 | KRW 9.220,00 | -2,12 % | KRW 9.470,00 | KRW 9.470,00 | KRW 9.090,00 | 11,17K |
| 2026-09-28 | KRW 9.420,00 | +2,39 % | KRW 9.180,00 | KRW 9.440,00 | KRW 9.180,00 | 7,64K |
| 2026-09-23 | KRW 9.200,00 | +0,44 % | KRW 9.250,00 | KRW 9.300,00 | KRW 9.160,00 | 8,04K |
| 2026-09-22 | KRW 9.160,00 | -2,55 % | KRW 9.310,00 | KRW 9.370,00 | KRW 9.160,00 | 25,95K |
| 2026-09-21 | KRW 9.400,00 | +1,29 % | KRW 9.280,00 | KRW 9.450,00 | KRW 9.100,00 | 20,86K |
| 2026-09-18 | KRW 9.280,00 | +0,54 % | KRW 9.310,00 | KRW 9.380,00 | KRW 8.990,00 | 116,52K |
| 2026-09-17 | KRW 9.230,00 | -2,33 % | KRW 9.540,00 | KRW 9.540,00 | KRW 9.220,00 | 19,24K |
| 2026-09-16 | KRW 9.450,00 | -2,28 % | KRW 9.610,00 | KRW 9.700,00 | KRW 9.320,00 | 25,66K |
| 2026-09-15 | KRW 9.670,00 | -0,82 % | KRW 9.750,00 | KRW 9.950,00 | KRW 9.600,00 | 10,12K |
| 2026-09-14 | KRW 9.750,00 | -1,71 % | KRW 9.960,00 | KRW 10.100,00 | KRW 9.730,00 | 11,61K |
| 2026-09-11 | KRW 9.920,00 | -1,29 % | KRW 9.970,00 | KRW 10.100,00 | KRW 9.850,00 | 9,92K |
| 2026-09-10 | KRW 10.050,00 | -0,69 % | KRW 10.100,00 | KRW 10.250,00 | KRW 9.890,00 | 18,96K |
| 2026-09-09 | KRW 10.120,00 | +3,27 % | KRW 9.850,00 | KRW 10.280,00 | KRW 9.840,00 | 59,83K |
| 2026-09-08 | KRW 9.800,00 | +0,72 % | KRW 9.730,00 | KRW 10.090,00 | KRW 9.660,00 | 28,80K |
| 2026-09-07 | KRW 9.730,00 | +1,67 % | KRW 9.660,00 | KRW 9.880,00 | KRW 9.570,00 | 19,09K |
| 2026-09-04 | KRW 9.570,00 | +0,53 % | KRW 9.520,00 | KRW 9.610,00 | KRW 9.510,00 | 6,00K |
| 2026-09-03 | KRW 9.520,00 | +0,32 % | KRW 9.590,00 | KRW 9.630,00 | KRW 9.360,00 | 8,39K |
| 2026-09-02 | KRW 9.490,00 | -1,35 % | KRW 9.500,00 | KRW 9.700,00 | KRW 9.420,00 | 8,96K |
| 2026-09-01 | KRW 9.620,00 | -3,02 % | KRW 9.850,00 | KRW 9.920,00 | KRW 9.550,00 | 22,04K |
| 2026-08-31 | KRW 9.920,00 | +3,33 % | KRW 9.600,00 | KRW 10.000,00 | KRW 9.320,00 | 17,11K |
| 2026-08-28 | KRW 9.600,00 | +1,48 % | KRW 9.470,00 | KRW 9.640,00 | KRW 9.400,00 | 16,97K |
| 2026-08-27 | KRW 9.460,00 | -0,84 % | KRW 9.470,00 | KRW 9.630,00 | KRW 9.330,00 | 16,30K |
| 2026-08-26 | KRW 9.540,00 | +1,60 % | KRW 9.390,00 | KRW 9.550,00 | KRW 9.240,00 | 15,92K |
| 2026-08-25 | KRW 9.390,00 | +1,73 % | KRW 9.260,00 | KRW 9.390,00 | KRW 8.810,00 | 37,41K |
| 2026-08-24 | KRW 9.230,00 | +0,54 % | KRW 9.180,00 | KRW 9.350,00 | KRW 9.150,00 | 22,73K |
| 2026-08-21 | KRW 9.180,00 | -3,77 % | KRW 9.540,00 | KRW 9.540,00 | KRW 9.070,00 | 31,73K |
| 2026-08-20 | KRW 9.540,00 | +0,85 % | KRW 9.550,00 | KRW 9.830,00 | KRW 9.470,00 | 13,39K |
| 2026-08-19 | KRW 9.460,00 | -4,73 % | KRW 9.600,00 | KRW 9.760,00 | KRW 9.420,00 | 36,80K |
| 2026-08-18 | KRW 9.930,00 | -1,19 % | KRW 10.090,00 | KRW 10.090,00 | KRW 9.860,00 | 34,87K |
| 2026-08-14 | KRW 10.050,00 | +0,80 % | KRW 10.010,00 | KRW 10.120,00 | KRW 9.730,00 | 42,50K |
| 2026-08-13 | KRW 9.970,00 | -6,12 % | KRW 10.600,00 | KRW 10.600,00 | KRW 9.810,00 | 112,57K |
| 2026-08-12 | KRW 10.620,00 | +15,94 % | KRW 9.160,00 | KRW 11.000,00 | KRW 9.050,00 | 272,52K |
| 2026-08-11 | KRW 9.160,00 | 0,00 % | KRW 9.160,00 | KRW 9.300,00 | KRW 9.000,00 | 19,63K |
| 2026-08-10 | KRW 9.160,00 | +3,62 % | KRW 8.760,00 | KRW 9.170,00 | KRW 8.710,00 | 30,54K |
| 2026-08-07 | KRW 8.840,00 | +0,80 % | KRW 8.770,00 | KRW 8.990,00 | KRW 8.690,00 | 23,01K |
| 2026-08-06 | KRW 8.770,00 | +0,34 % | KRW 8.730,00 | KRW 8.850,00 | KRW 8.680,00 | 13,52K |
| 2026-08-05 | KRW 8.740,00 | +1,75 % | KRW 8.610,00 | KRW 8.800,00 | KRW 8.600,00 | 12,71K |
| 2026-08-04 | KRW 8.590,00 | +2,87 % | KRW 8.220,00 | KRW 8.610,00 | KRW 8.220,00 | 21,61K |
| 2026-08-03 | KRW 8.350,00 | +1,83 % | KRW 8.330,00 | KRW 8.550,00 | KRW 8.000,00 | 19,94K |
| 2026-07-31 | KRW 8.200,00 | +4,33 % | KRW 8.060,00 | KRW 8.230,00 | KRW 7.990,00 | 30,08K |
| 2026-07-30 | KRW 7.860,00 | +1,42 % | KRW 7.440,00 | KRW 7.950,00 | KRW 7.440,00 | 31,28K |
| 2026-07-29 | KRW 7.750,00 | -6,06 % | KRW 8.190,00 | KRW 8.500,00 | KRW 7.620,00 | 75,74K |
| 2026-07-28 | KRW 8.250,00 | -5,28 % | KRW 8.640,00 | KRW 8.800,00 | KRW 8.090,00 | 28,26K |
| 2026-07-27 | KRW 8.710,00 | -1,25 % | KRW 8.820,00 | KRW 9.020,00 | KRW 8.640,00 | 18,48K |
| 2026-07-24 | KRW 8.820,00 | -0,23 % | KRW 8.840,00 | KRW 9.120,00 | KRW 8.750,00 | 33,68K |
| 2026-07-23 | KRW 8.840,00 | +4,62 % | KRW 8.460,00 | KRW 8.910,00 | KRW 8.460,00 | 36,34K |
| 2026-07-22 | KRW 8.450,00 | +0,36 % | KRW 8.740,00 | KRW 8.740,00 | KRW 8.330,00 | 30,29K |
| 2026-07-21 | KRW 8.420,00 | -0,71 % | KRW 8.060,00 | KRW 8.480,00 | KRW 8.060,00 | 32,35K |
| 2026-07-20 | KRW 8.480,00 | -5,57 % | KRW 8.550,00 | KRW 8.910,00 | KRW 8.400,00 | 33,36K |
| 2026-07-16 | KRW 8.980,00 | -0,11 % | KRW 8.980,00 | KRW 8.990,00 | KRW 8.720,00 | 20,91K |
| 2026-07-15 | KRW 8.990,00 | +1,93 % | KRW 8.820,00 | KRW 9.220,00 | KRW 8.820,00 | 13,49K |
| 2026-07-14 | KRW 8.820,00 | 0,00 % | KRW 8.750,00 | KRW 8.990,00 | KRW 8.460,00 | 57,61K |
| 2026-07-13 | KRW 8.820,00 | -3,61 % | KRW 9.210,00 | KRW 9.380,00 | KRW 8.730,00 | 18,04K |
| 2026-07-10 | KRW 9.150,00 | +3,86 % | KRW 8.810,00 | KRW 9.320,00 | KRW 8.810,00 | 36,41K |
| 2026-07-09 | KRW 8.810,00 | -1,01 % | KRW 8.620,00 | KRW 9.140,00 | KRW 8.620,00 | 29,61K |
| 2026-07-08 | KRW 8.900,00 | -3,16 % | KRW 9.120,00 | KRW 9.230,00 | KRW 8.800,00 | 41,50K |
| 2026-07-07 | KRW 9.190,00 | +0,22 % | KRW 9.100,00 | KRW 9.310,00 | KRW 8.860,00 | 33,88K |
| 2026-07-06 | KRW 9.170,00 | +0,22 % | KRW 9.160,00 | KRW 9.300,00 | KRW 9.000,00 | 22,08K |
| 2026-07-03 | KRW 9.150,00 | +1,67 % | KRW 9.160,00 | KRW 9.160,00 | KRW 8.750,00 | 16,57K |
| 2026-07-02 | KRW 9.000,00 | -2,70 % | KRW 9.240,00 | KRW 9.430,00 | KRW 8.960,00 | 24,00K |
| 2026-07-01 | KRW 9.250,00 | -0,54 % | KRW 9.420,00 | KRW 9.540,00 | KRW 8.900,00 | 41,39K |
| 2026-06-30 | KRW 9.300,00 | -3,02 % | KRW 9.590,00 | KRW 9.680,00 | KRW 9.020,00 | 14,63K |
| 2026-06-29 | KRW 9.590,00 | +10,10 % | KRW 8.600,00 | KRW 9.660,00 | KRW 8.600,00 | 33,14K |
| 2026-06-26 | KRW 8.710,00 | -5,53 % | KRW 9.220,00 | KRW 9.500,00 | KRW 8.590,00 | 79,42K |
| 2026-06-25 | KRW 9.220,00 | -4,06 % | KRW 9.340,00 | KRW 9.830,00 | KRW 9.210,00 | 34,07K |
| 2026-06-24 | KRW 9.610,00 | +2,13 % | KRW 9.250,00 | KRW 9.610,00 | KRW 9.250,00 | 27,78K |
| 2026-06-23 | KRW 9.410,00 | -5,81 % | KRW 9.900,00 | KRW 10.020,00 | KRW 9.410,00 | 42,46K |
| 2026-06-22 | KRW 9.990,00 | -0,89 % | KRW 10.000,00 | KRW 10.150,00 | KRW 9.900,00 | 18,85K |
| 2026-06-19 | KRW 10.080,00 | -3,08 % | KRW 10.290,00 | KRW 10.500,00 | KRW 9.930,00 | 37,49K |
| 2026-06-18 | KRW 10.400,00 | -3,26 % | KRW 10.750,00 | KRW 10.980,00 | KRW 10.400,00 | 24,14K |
| 2026-06-17 | KRW 10.750,00 | +0,09 % | KRW 10.740,00 | KRW 10.980,00 | KRW 10.400,00 | 17,13K |
| 2026-06-16 | KRW 10.740,00 | -0,65 % | KRW 10.850,00 | KRW 10.920,00 | KRW 10.630,00 | 16,59K |
| 2026-06-15 | KRW 10.810,00 | +1,41 % | KRW 10.990,00 | KRW 11.040,00 | KRW 10.560,00 | 42,71K |
| 2026-06-12 | KRW 10.660,00 | +4,51 % | KRW 10.300,00 | KRW 10.820,00 | KRW 10.300,00 | 34,08K |
| 2026-06-11 | KRW 10.200,00 | +2,00 % | KRW 10.000,00 | KRW 10.200,00 | KRW 9.870,00 | 16,62K |
| 2026-06-10 | KRW 10.000,00 | -2,34 % | KRW 10.240,00 | KRW 10.680,00 | KRW 9.910,00 | 44,77K |
| 2026-06-09 | KRW 10.240,00 | +4,70 % | KRW 9.740,00 | KRW 10.290,00 | KRW 9.740,00 | 35,86K |
| 2026-06-08 | KRW 9.780,00 | -6,32 % | KRW 9.850,00 | KRW 10.160,00 | KRW 9.780,00 | 50,03K |
| 2026-06-05 | KRW 10.440,00 | -5,09 % | KRW 10.280,00 | KRW 10.670,00 | KRW 10.230,00 | 59,38K |
| 2026-06-04 | KRW 11.000,00 | +4,76 % | KRW 10.410,00 | KRW 11.070,00 | KRW 10.410,00 | 32,77K |
| 2026-06-02 | KRW 10.500,00 | -3,23 % | KRW 10.850,00 | KRW 10.850,00 | KRW 10.000,00 | 55,87K |
| 2026-06-01 | KRW 10.850,00 | -3,30 % | KRW 11.220,00 | KRW 11.220,00 | KRW 10.650,00 | 66,10K |
| 2026-05-29 | KRW 11.220,00 | -3,94 % | KRW 11.680,00 | KRW 11.720,00 | KRW 10.950,00 | 55,30K |
| 2026-05-28 | KRW 11.680,00 | -2,42 % | KRW 11.960,00 | KRW 11.960,00 | KRW 11.310,00 | 79,50K |
| 2026-05-27 | KRW 11.970,00 | -2,05 % | KRW 12.080,00 | KRW 12.350,00 | KRW 11.790,00 | 43,02K |
| 2026-05-26 | KRW 12.220,00 | -2,24 % | KRW 12.500,00 | KRW 12.750,00 | KRW 12.200,00 | 31,64K |
| 2026-05-22 | KRW 12.500,00 | +2,04 % | KRW 12.280,00 | KRW 12.730,00 | KRW 12.280,00 | 20,92K |
| 2026-05-21 | KRW 12.250,00 | +1,58 % | KRW 12.100,00 | KRW 12.590,00 | KRW 12.100,00 | 27,66K |