Tplex Co., Ltd 081150
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 2.605,00+25,00 (+0,97 %)
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 2.605,00 | +0,97 % | KRW 2.595,00 | KRW 2.625,00 | KRW 2.580,00 | 41,27K |
| 2026-10-01 | KRW 2.580,00 | +0,39 % | KRW 2.545,00 | KRW 2.590,00 | KRW 2.545,00 | 64,90K |
| 2026-09-30 | KRW 2.570,00 | -1,15 % | KRW 2.620,00 | KRW 2.620,00 | KRW 2.540,00 | 63,41K |
| 2026-09-29 | KRW 2.600,00 | 0,00 % | KRW 2.600,00 | KRW 2.620,00 | KRW 2.550,00 | 35,30K |
| 2026-09-28 | KRW 2.600,00 | -0,19 % | KRW 2.610,00 | KRW 2.625,00 | KRW 2.510,00 | 50,28K |
| 2026-09-23 | KRW 2.605,00 | -0,19 % | KRW 2.620,00 | KRW 2.625,00 | KRW 2.575,00 | 37,36K |
| 2026-09-22 | KRW 2.610,00 | +0,77 % | KRW 2.600,00 | KRW 2.720,00 | KRW 2.585,00 | 93,30K |
| 2026-09-21 | KRW 2.590,00 | -1,15 % | KRW 2.610,00 | KRW 2.610,00 | KRW 2.570,00 | 65,54K |
| 2026-09-18 | KRW 2.620,00 | 0,00 % | KRW 2.640,00 | KRW 2.645,00 | KRW 2.590,00 | 39,44K |
| 2026-09-17 | KRW 2.620,00 | +0,19 % | KRW 2.615,00 | KRW 2.635,00 | KRW 2.590,00 | 28,39K |
| 2026-09-16 | KRW 2.615,00 | +0,19 % | KRW 2.645,00 | KRW 2.645,00 | KRW 2.585,00 | 57,54K |
| 2026-09-15 | KRW 2.610,00 | -0,95 % | KRW 2.655,00 | KRW 2.655,00 | KRW 2.590,00 | 74,86K |
| 2026-09-14 | KRW 2.635,00 | -1,31 % | KRW 2.670,00 | KRW 2.695,00 | KRW 2.605,00 | 54,00K |
| 2026-09-11 | KRW 2.670,00 | -0,37 % | KRW 2.715,00 | KRW 2.725,00 | KRW 2.645,00 | 49,49K |
| 2026-09-10 | KRW 2.680,00 | -0,19 % | KRW 2.685,00 | KRW 2.700,00 | KRW 2.640,00 | 32,97K |
| 2026-09-09 | KRW 2.685,00 | +0,37 % | KRW 2.650,00 | KRW 2.712,00 | KRW 2.650,00 | 78,53K |
| 2026-09-08 | KRW 2.675,00 | -1,47 % | KRW 2.705,00 | KRW 2.730,00 | KRW 2.655,00 | 63,25K |
| 2026-09-07 | KRW 2.715,00 | +1,69 % | KRW 2.690,00 | KRW 2.730,00 | KRW 2.670,00 | 48,72K |
| 2026-09-04 | KRW 2.670,00 | +0,38 % | KRW 2.650,00 | KRW 2.710,00 | KRW 2.645,00 | 50,33K |
| 2026-09-03 | KRW 2.660,00 | -0,19 % | KRW 2.680,00 | KRW 2.730,00 | KRW 2.635,00 | 69,96K |
| 2026-09-02 | KRW 2.665,00 | -2,91 % | KRW 2.705,00 | KRW 2.730,00 | KRW 2.650,00 | 65,74K |
| 2026-09-01 | KRW 2.745,00 | +0,55 % | KRW 2.715,00 | KRW 2.795,00 | KRW 2.695,00 | 147,30K |
| 2026-08-31 | KRW 2.730,00 | -1,97 % | KRW 2.780,00 | KRW 2.780,00 | KRW 2.700,00 | 56,62K |
| 2026-08-28 | KRW 2.785,00 | +0,72 % | KRW 2.745,00 | KRW 2.800,00 | KRW 2.740,00 | 53,44K |
| 2026-08-27 | KRW 2.765,00 | -1,07 % | KRW 2.775,00 | KRW 2.810,00 | KRW 2.740,00 | 62,29K |
| 2026-08-26 | KRW 2.795,00 | +1,08 % | KRW 2.740,00 | KRW 2.815,00 | KRW 2.600,00 | 80,12K |
| 2026-08-25 | KRW 2.765,00 | +1,47 % | KRW 2.675,00 | KRW 2.800,00 | KRW 2.655,00 | 108,16K |
| 2026-08-24 | KRW 2.725,00 | +0,55 % | KRW 2.715,00 | KRW 2.740,00 | KRW 2.660,00 | 75,96K |
| 2026-08-21 | KRW 2.710,00 | +3,24 % | KRW 2.585,00 | KRW 2.785,00 | KRW 2.555,00 | 200,91K |
| 2026-08-20 | KRW 2.625,00 | +0,57 % | KRW 2.610,00 | KRW 2.650,00 | KRW 2.580,00 | 54,63K |
| 2026-08-19 | KRW 2.610,00 | -2,06 % | KRW 2.610,00 | KRW 2.690,00 | KRW 2.590,00 | 100,46K |
| 2026-08-18 | KRW 2.665,00 | -2,38 % | KRW 2.730,00 | KRW 2.740,00 | KRW 2.650,00 | 120,57K |
| 2026-08-14 | KRW 2.730,00 | -0,73 % | KRW 2.755,00 | KRW 2.775,00 | KRW 2.655,00 | 49,80K |
| 2026-08-13 | KRW 2.750,00 | -1,96 % | KRW 2.820,00 | KRW 2.835,00 | KRW 2.715,00 | 107,99K |
| 2026-08-12 | KRW 2.805,00 | +0,72 % | KRW 2.765,00 | KRW 2.805,00 | KRW 2.755,00 | 56,19K |
| 2026-08-11 | KRW 2.785,00 | 0,00 % | KRW 2.785,00 | KRW 2.815,00 | KRW 2.745,00 | 52,05K |
| 2026-08-10 | KRW 2.785,00 | +4,50 % | KRW 2.730,00 | KRW 2.795,00 | KRW 2.680,00 | 90,90K |
| 2026-08-07 | KRW 2.665,00 | +0,76 % | KRW 2.650,00 | KRW 2.715,00 | KRW 2.605,00 | 59,24K |
| 2026-08-06 | KRW 2.645,00 | -0,19 % | KRW 2.650,00 | KRW 2.665,00 | KRW 2.605,00 | 27,87K |
| 2026-08-05 | KRW 2.650,00 | +1,53 % | KRW 2.610,00 | KRW 2.670,00 | KRW 2.610,00 | 63,85K |
| 2026-08-04 | KRW 2.610,00 | +1,95 % | KRW 2.620,00 | KRW 2.640,00 | KRW 2.565,00 | 51,98K |
| 2026-08-03 | KRW 2.560,00 | +0,59 % | KRW 2.550,00 | KRW 2.630,00 | KRW 2.505,00 | 33,12K |
| 2026-07-31 | KRW 2.545,00 | +6,04 % | KRW 2.435,00 | KRW 2.545,00 | KRW 2.435,00 | 99,38K |
| 2026-07-30 | KRW 2.400,00 | -0,41 % | KRW 2.275,00 | KRW 2.510,00 | KRW 2.275,00 | 96,96K |
| 2026-07-29 | KRW 2.410,00 | -6,77 % | KRW 2.575,00 | KRW 2.605,00 | KRW 2.390,00 | 143,18K |
| 2026-07-28 | KRW 2.585,00 | -2,45 % | KRW 2.605,00 | KRW 2.650,00 | KRW 2.515,00 | 68,97K |
| 2026-07-27 | KRW 2.650,00 | -2,03 % | KRW 2.705,00 | KRW 2.730,00 | KRW 2.640,00 | 35,48K |
| 2026-07-24 | KRW 2.705,00 | -1,99 % | KRW 2.750,00 | KRW 2.765,00 | KRW 2.610,00 | 45,43K |
| 2026-07-23 | KRW 2.760,00 | +4,55 % | KRW 2.655,00 | KRW 2.760,00 | KRW 2.655,00 | 48,14K |
| 2026-07-22 | KRW 2.640,00 | -0,56 % | KRW 2.675,00 | KRW 2.750,00 | KRW 2.640,00 | 83,68K |
| 2026-07-21 | KRW 2.655,00 | +0,95 % | KRW 2.585,00 | KRW 2.695,00 | KRW 2.585,00 | 133,10K |
| 2026-07-20 | KRW 2.630,00 | -5,40 % | KRW 2.680,00 | KRW 2.790,00 | KRW 2.630,00 | 55,56K |
| 2026-07-16 | KRW 2.780,00 | -0,89 % | KRW 2.785,00 | KRW 2.850,00 | KRW 2.700,00 | 70,48K |
| 2026-07-15 | KRW 2.805,00 | +3,89 % | KRW 2.730,00 | KRW 2.820,00 | KRW 2.695,00 | 80,22K |
| 2026-07-14 | KRW 2.700,00 | -1,10 % | KRW 2.655,00 | KRW 2.740,00 | KRW 2.655,00 | 117,11K |
| 2026-07-13 | KRW 2.730,00 | -3,36 % | KRW 2.825,00 | KRW 2.890,00 | KRW 2.695,00 | 117,86K |
| 2026-07-10 | KRW 2.825,00 | +5,21 % | KRW 2.695,00 | KRW 2.835,00 | KRW 2.695,00 | 99,87K |
| 2026-07-09 | KRW 2.685,00 | +0,75 % | KRW 2.670,00 | KRW 2.745,00 | KRW 2.650,00 | 82,08K |
| 2026-07-08 | KRW 2.665,00 | -2,38 % | KRW 2.660,00 | KRW 2.780,00 | KRW 2.655,00 | 84,65K |
| 2026-07-07 | KRW 2.730,00 | -1,09 % | KRW 2.765,00 | KRW 2.790,00 | KRW 2.575,00 | 93,87K |
| 2026-07-06 | KRW 2.760,00 | +2,22 % | KRW 2.700,00 | KRW 2.855,00 | KRW 2.680,00 | 125,29K |
| 2026-07-03 | KRW 2.700,00 | +3,65 % | KRW 2.610,00 | KRW 2.700,00 | KRW 2.575,00 | 174,67K |
| 2026-07-02 | KRW 2.605,00 | +0,77 % | KRW 2.590,00 | KRW 2.700,00 | KRW 2.550,00 | 199,96K |
| 2026-07-01 | KRW 2.585,00 | +1,97 % | KRW 2.555,00 | KRW 2.600,00 | KRW 2.465,00 | 87,66K |
| 2026-06-30 | KRW 2.535,00 | -2,87 % | KRW 2.600,00 | KRW 2.680,00 | KRW 2.510,00 | 140,44K |
| 2026-06-29 | KRW 2.610,00 | +6,31 % | KRW 2.400,00 | KRW 2.700,00 | KRW 2.400,00 | 96,10K |
| 2026-06-26 | KRW 2.455,00 | -3,91 % | KRW 2.535,00 | KRW 2.565,00 | KRW 2.430,00 | 194,15K |
| 2026-06-25 | KRW 2.555,00 | -1,54 % | KRW 2.590,00 | KRW 2.660,00 | KRW 2.550,00 | 161,81K |
| 2026-06-24 | KRW 2.595,00 | +0,19 % | KRW 2.570,00 | KRW 2.760,00 | KRW 2.550,00 | 194,74K |
| 2026-06-23 | KRW 2.590,00 | -4,43 % | KRW 2.710,00 | KRW 2.710,00 | KRW 2.575,00 | 258,45K |
| 2026-06-22 | KRW 2.710,00 | -0,37 % | KRW 2.650,00 | KRW 2.905,00 | KRW 2.650,00 | 160,01K |
| 2026-06-19 | KRW 2.720,00 | -4,73 % | KRW 2.825,00 | KRW 2.965,00 | KRW 2.680,00 | 261,14K |
| 2026-06-18 | KRW 2.855,00 | -2,56 % | KRW 2.960,00 | KRW 2.965,00 | KRW 2.855,00 | 150,60K |
| 2026-06-17 | KRW 2.930,00 | 0,00 % | KRW 2.930,00 | KRW 2.965,00 | KRW 2.905,00 | 111,24K |
| 2026-06-16 | KRW 2.930,00 | +0,86 % | KRW 2.920,00 | KRW 2.945,00 | KRW 2.870,00 | 119,31K |
| 2026-06-15 | KRW 2.905,00 | +1,57 % | KRW 2.905,00 | KRW 3.015,00 | KRW 2.870,00 | 272,83K |
| 2026-06-12 | KRW 2.860,00 | +3,44 % | KRW 2.820,00 | KRW 2.940,00 | KRW 2.810,00 | 314,83K |
| 2026-06-11 | KRW 2.765,00 | +1,10 % | KRW 2.735,00 | KRW 2.790,00 | KRW 2.645,00 | 187,14K |
| 2026-06-10 | KRW 2.735,00 | -0,73 % | KRW 2.730,00 | KRW 2.785,00 | KRW 2.650,00 | 75 |
| 2026-06-09 | KRW 2.755,00 | +2,42 % | KRW 2.700,00 | KRW 2.825,00 | KRW 2.700,00 | 210,21K |
| 2026-06-08 | KRW 2.690,00 | -6,60 % | KRW 2.730,00 | KRW 2.795,00 | KRW 2.650,00 | 385,93K |
| 2026-06-05 | KRW 2.880,00 | -0,86 % | KRW 2.890,00 | KRW 2.930,00 | KRW 2.850,00 | 179,67K |
| 2026-06-04 | KRW 2.905,00 | -3,81 % | KRW 2.935,00 | KRW 3.055,00 | KRW 2.905,00 | 272,26K |
| 2026-06-02 | KRW 3.020,00 | -0,98 % | KRW 2.935,00 | KRW 3.035,00 | KRW 2.935,00 | 429,25K |
| 2026-06-01 | KRW 3.050,00 | -3,17 % | KRW 3.195,00 | KRW 3.195,00 | KRW 3.030,00 | 409,17K |
| 2026-05-29 | KRW 3.150,00 | -4,26 % | KRW 3.340,00 | KRW 3.395,00 | KRW 3.135,00 | 392,57K |
| 2026-05-28 | KRW 3.290,00 | -5,05 % | KRW 3.430,00 | KRW 3.510,00 | KRW 3.215,00 | 488,14K |
| 2026-05-27 | KRW 3.465,00 | -5,20 % | KRW 3.700,00 | KRW 3.700,00 | KRW 3.425,00 | 602,36K |
| 2026-05-26 | KRW 3.655,00 | -3,18 % | KRW 3.810,00 | KRW 3.905,00 | KRW 3.580,00 | 716,59K |
| 2026-05-22 | KRW 3.775,00 | +2,44 % | KRW 3.710,00 | KRW 3.885,00 | KRW 3.710,00 | 469,85K |