VITZROCELL Co., Ltd. 082920
KRX · Südkorea · Produzierendes Gewerbe
KRW 29.350,00+250,00 (+0,86 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 29.100,00 | +3,37 % | KRW 27.900,00 | KRW 29.100,00 | KRW 27.900,00 | 136,86K |
| 2026-09-30 | KRW 28.150,00 | +0,18 % | KRW 28.750,00 | KRW 29.500,00 | KRW 28.000,00 | 124,10K |
| 2026-09-29 | KRW 28.100,00 | -2,26 % | KRW 28.750,00 | KRW 28.750,00 | KRW 27.550,00 | 184,26K |
| 2026-09-28 | KRW 28.750,00 | +3,23 % | KRW 27.900,00 | KRW 29.150,00 | KRW 27.700,00 | 150,29K |
| 2026-09-23 | KRW 27.850,00 | -3,97 % | KRW 29.400,00 | KRW 29.850,00 | KRW 27.550,00 | 276,27K |
| 2026-09-22 | KRW 29.000,00 | -1,02 % | KRW 29.650,00 | KRW 30.200,00 | KRW 28.850,00 | 208,08K |
| 2026-09-21 | KRW 29.300,00 | -0,17 % | KRW 29.200,00 | KRW 29.900,00 | KRW 28.600,00 | 154,76K |
| 2026-09-18 | KRW 29.350,00 | +0,51 % | KRW 29.550,00 | KRW 30.400,00 | KRW 29.000,00 | 1,13M |
| 2026-09-17 | KRW 29.200,00 | +4,66 % | KRW 28.200,00 | KRW 30.200,00 | KRW 27.700,00 | 359,83K |
| 2026-09-16 | KRW 27.900,00 | +4,49 % | KRW 26.950,00 | KRW 28.150,00 | KRW 26.700,00 | 214,46K |
| 2026-09-15 | KRW 26.700,00 | -3,61 % | KRW 27.600,00 | KRW 27.900,00 | KRW 26.500,00 | 307,65K |
| 2026-09-14 | KRW 27.700,00 | -0,36 % | KRW 27.550,00 | KRW 28.725,00 | KRW 27.400,00 | 210,13K |
| 2026-09-11 | KRW 27.800,00 | -1,77 % | KRW 27.750,00 | KRW 28.100,00 | KRW 27.550,00 | 163,74K |
| 2026-09-10 | KRW 28.300,00 | -0,18 % | KRW 27.800,00 | KRW 28.500,00 | KRW 27.600,00 | 295,06K |
| 2026-09-09 | KRW 28.350,00 | +1,98 % | KRW 27.850,00 | KRW 29.900,00 | KRW 27.850,00 | 523,04K |
| 2026-09-08 | KRW 27.800,00 | -4,14 % | KRW 28.650,00 | KRW 29.150,00 | KRW 27.800,00 | 362,56K |
| 2026-09-07 | KRW 29.000,00 | -2,68 % | KRW 29.450,00 | KRW 30.200,00 | KRW 28.750,00 | 341,21K |
| 2026-09-04 | KRW 29.800,00 | +5,49 % | KRW 28.200,00 | KRW 30.300,00 | KRW 26.900,00 | 760,10K |
| 2026-09-03 | KRW 28.250,00 | +5,41 % | KRW 27.150,00 | KRW 29.200,00 | KRW 26.000,00 | 809,63K |
| 2026-09-02 | KRW 26.800,00 | -0,74 % | KRW 26.100,00 | KRW 27.650,00 | KRW 25.550,00 | 439,86K |
| 2026-09-01 | KRW 27.000,00 | +4,65 % | KRW 26.000,00 | KRW 27.150,00 | KRW 25.650,00 | 423,94K |
| 2026-08-31 | KRW 25.800,00 | -7,03 % | KRW 26.100,00 | KRW 26.700,00 | KRW 24.850,00 | 826,73K |
| 2026-08-28 | KRW 27.750,00 | -4,97 % | KRW 29.650,00 | KRW 30.250,00 | KRW 27.650,00 | 601,07K |
| 2026-08-27 | KRW 29.200,00 | -9,18 % | KRW 31.400,00 | KRW 31.500,00 | KRW 29.150,00 | 719,08K |
| 2026-08-26 | KRW 32.150,00 | +3,21 % | KRW 31.350,00 | KRW 32.500,00 | KRW 30.500,00 | 196,86K |
| 2026-08-25 | KRW 31.150,00 | +1,80 % | KRW 30.400,00 | KRW 31.250,00 | KRW 29.350,00 | 194,66K |
| 2026-08-24 | KRW 30.600,00 | +0,33 % | KRW 30.250,00 | KRW 31.300,00 | KRW 30.000,00 | 270,42K |
| 2026-08-21 | KRW 30.500,00 | -10,95 % | KRW 33.850,00 | KRW 33.850,00 | KRW 30.500,00 | 451,52K |
| 2026-08-20 | KRW 34.250,00 | -1,44 % | KRW 34.800,00 | KRW 35.550,00 | KRW 33.700,00 | 331,55K |
| 2026-08-19 | KRW 34.750,00 | +13,75 % | KRW 29.350,00 | KRW 35.500,00 | KRW 29.200,00 | 685,60K |
| 2026-08-18 | KRW 30.550,00 | -3,63 % | KRW 31.800,00 | KRW 33.750,00 | KRW 30.400,00 | 364,94K |
| 2026-08-14 | KRW 31.700,00 | -3,94 % | KRW 33.150,00 | KRW 33.600,00 | KRW 30.900,00 | 359,83K |
| 2026-08-13 | KRW 33.000,00 | -3,37 % | KRW 34.400,00 | KRW 35.000,00 | KRW 32.800,00 | 268,80K |
| 2026-08-12 | KRW 34.150,00 | -2,29 % | KRW 34.650,00 | KRW 35.550,00 | KRW 33.950,00 | 334,41K |
| 2026-08-11 | KRW 34.950,00 | +4,33 % | KRW 32.800,00 | KRW 36.100,00 | KRW 32.400,00 | 496,80K |
| 2026-08-10 | KRW 33.500,00 | +8,06 % | KRW 32.250,00 | KRW 33.950,00 | KRW 30.250,00 | 635,09K |
| 2026-08-07 | KRW 31.000,00 | -1,59 % | KRW 31.250,00 | KRW 32.100,00 | KRW 29.300,00 | 317,11K |
| 2026-08-06 | KRW 31.500,00 | -1,72 % | KRW 31.600,00 | KRW 32.250,00 | KRW 30.100,00 | 249,70K |
| 2026-08-05 | KRW 32.050,00 | +3,39 % | KRW 31.750,00 | KRW 32.500,00 | KRW 29.700,00 | 404,12K |
| 2026-08-04 | KRW 31.000,00 | +8,96 % | KRW 29.050,00 | KRW 32.700,00 | KRW 29.050,00 | 624,06K |
| 2026-08-03 | KRW 28.450,00 | +3,45 % | KRW 26.800,00 | KRW 30.000,00 | KRW 26.400,00 | 337,01K |
| 2026-07-31 | KRW 27.500,00 | +12,24 % | KRW 25.700,00 | KRW 28.000,00 | KRW 25.700,00 | 386,66K |
| 2026-07-30 | KRW 24.500,00 | -6,13 % | KRW 26.150,00 | KRW 27.550,00 | KRW 24.350,00 | 260,97K |
| 2026-07-29 | KRW 26.100,00 | -11,82 % | KRW 30.350,00 | KRW 30.350,00 | KRW 24.900,00 | 425,97K |
| 2026-07-28 | KRW 29.600,00 | -3,27 % | KRW 29.900,00 | KRW 30.400,00 | KRW 28.650,00 | 276,13K |
| 2026-07-27 | KRW 30.600,00 | -1,61 % | KRW 31.850,00 | KRW 32.200,00 | KRW 30.200,00 | 331,16K |
| 2026-07-24 | KRW 31.100,00 | -3,42 % | KRW 30.900,00 | KRW 31.750,00 | KRW 30.200,00 | 319,62K |
| 2026-07-23 | KRW 32.200,00 | +10,09 % | KRW 29.900,00 | KRW 32.800,00 | KRW 29.000,00 | 462,76K |
| 2026-07-22 | KRW 29.250,00 | +0,86 % | KRW 30.250,00 | KRW 30.800,00 | KRW 29.150,00 | 346,29K |
| 2026-07-21 | KRW 29.000,00 | +10,06 % | KRW 26.300,00 | KRW 29.350,00 | KRW 25.600,00 | 458,99K |
| 2026-07-20 | KRW 26.350,00 | -8,82 % | KRW 28.550,00 | KRW 29.050,00 | KRW 26.200,00 | 221,71K |
| 2026-07-16 | KRW 28.900,00 | -0,69 % | KRW 29.100,00 | KRW 29.450,00 | KRW 27.800,00 | 222,80K |
| 2026-07-15 | KRW 29.100,00 | +4,86 % | KRW 27.900,00 | KRW 29.100,00 | KRW 27.600,00 | 276,25K |
| 2026-07-14 | KRW 27.750,00 | -4,15 % | KRW 28.350,00 | KRW 28.750,00 | KRW 25.700,00 | 463,59K |
| 2026-07-13 | KRW 28.950,00 | -6,91 % | KRW 31.100,00 | KRW 31.500,00 | KRW 28.250,00 | 441,98K |
| 2026-07-10 | KRW 31.100,00 | -1,11 % | KRW 31.750,00 | KRW 32.500,00 | KRW 30.750,00 | 375,35K |
| 2026-07-09 | KRW 31.450,00 | -0,16 % | KRW 31.450,00 | KRW 32.500,00 | KRW 30.550,00 | 406,87K |
| 2026-07-08 | KRW 31.500,00 | -8,96 % | KRW 32.750,00 | KRW 33.950,00 | KRW 30.800,00 | 641,02K |
| 2026-07-07 | KRW 34.600,00 | -3,89 % | KRW 34.900,00 | KRW 35.900,00 | KRW 33.750,00 | 405,85K |
| 2026-07-06 | KRW 36.000,00 | -2,70 % | KRW 38.850,00 | KRW 38.900,00 | KRW 35.000,00 | 337,22K |
| 2026-07-03 | KRW 37.000,00 | +0,41 % | KRW 37.000,00 | KRW 37.550,00 | KRW 34.150,00 | 325,12K |
| 2026-07-02 | KRW 36.850,00 | -11,63 % | KRW 40.300,00 | KRW 41.100,00 | KRW 36.750,00 | 249,65K |
| 2026-07-01 | KRW 41.700,00 | +2,96 % | KRW 40.150,00 | KRW 42.800,00 | KRW 39.150,00 | 215,86K |
| 2026-06-30 | KRW 40.500,00 | +1,76 % | KRW 40.200,00 | KRW 41.550,00 | KRW 39.500,00 | 233,56K |
| 2026-06-29 | KRW 39.800,00 | +7,71 % | KRW 36.600,00 | KRW 40.200,00 | KRW 36.500,00 | 372,23K |
| 2026-06-26 | KRW 36.950,00 | -5,01 % | KRW 37.750,00 | KRW 39.400,00 | KRW 36.550,00 | 422,55K |
| 2026-06-25 | KRW 38.900,00 | -3,83 % | KRW 40.050,00 | KRW 40.950,00 | KRW 38.500,00 | 284,44K |
| 2026-06-24 | KRW 40.450,00 | -1,22 % | KRW 40.600,00 | KRW 41.700,00 | KRW 39.750,00 | 207,21K |
| 2026-06-23 | KRW 40.950,00 | -4,77 % | KRW 43.200,00 | KRW 44.250,00 | KRW 40.650,00 | 304,90K |
| 2026-06-22 | KRW 43.000,00 | -1,38 % | KRW 42.500,00 | KRW 44.500,00 | KRW 42.300,00 | 224,00K |
| 2026-06-19 | KRW 43.600,00 | +0,11 % | KRW 42.450,00 | KRW 44.750,00 | KRW 42.000,00 | 430,63K |
| 2026-06-18 | KRW 43.550,00 | -0,57 % | KRW 43.550,00 | KRW 43.950,00 | KRW 41.750,00 | 489,07K |
| 2026-06-17 | KRW 43.800,00 | -9,60 % | KRW 47.950,00 | KRW 47.950,00 | KRW 43.200,00 | 556,07K |
| 2026-06-16 | KRW 48.450,00 | +4,76 % | KRW 46.250,00 | KRW 51.100,00 | KRW 46.050,00 | 455,01K |
| 2026-06-15 | KRW 46.250,00 | -1,39 % | KRW 48.400,00 | KRW 48.500,00 | KRW 44.600,00 | 338,80K |
| 2026-06-12 | KRW 46.900,00 | +2,40 % | KRW 48.900,00 | KRW 50.800,00 | KRW 46.700,00 | 940,76K |
| 2026-06-11 | KRW 45.800,00 | +1,44 % | KRW 45.100,00 | KRW 47.500,00 | KRW 41.850,00 | 2,19M |
| 2026-06-10 | KRW 45.150,00 | -5,35 % | KRW 47.750,00 | KRW 48.050,00 | KRW 42.150,00 | 49 |
| 2026-06-09 | KRW 47.700,00 | +0,85 % | KRW 47.700,00 | KRW 50.400,00 | KRW 47.250,00 | 489,29K |
| 2026-06-08 | KRW 47.300,00 | -2,77 % | KRW 47.500,00 | KRW 48.400,00 | KRW 45.000,00 | 430,96K |
| 2026-06-05 | KRW 48.650,00 | -3,47 % | KRW 49.500,00 | KRW 51.400,00 | KRW 47.950,00 | 364,10K |
| 2026-06-04 | KRW 50.400,00 | -4,00 % | KRW 52.500,00 | KRW 54.200,00 | KRW 49.950,00 | 383,01K |
| 2026-06-02 | KRW 52.500,00 | +0,96 % | KRW 52.200,00 | KRW 55.200,00 | KRW 50.000,00 | 439,23K |
| 2026-06-01 | KRW 52.000,00 | -1,14 % | KRW 51.000,00 | KRW 53.100,00 | KRW 50.200,00 | 481,35K |
| 2026-05-29 | KRW 52.600,00 | -0,38 % | KRW 53.900,00 | KRW 55.800,00 | KRW 51.900,00 | 385,96K |
| 2026-05-28 | KRW 52.800,00 | -4,52 % | KRW 55.300,00 | KRW 56.200,00 | KRW 51.000,00 | 625,55K |
| 2026-05-27 | KRW 55.300,00 | -4,66 % | KRW 57.000,00 | KRW 58.700,00 | KRW 54.900,00 | 433,44K |
| 2026-05-26 | KRW 58.000,00 | +8,01 % | KRW 56.800,00 | KRW 62.100,00 | KRW 56.500,00 | 768,21K |
| 2026-05-22 | KRW 53.700,00 | +3,27 % | KRW 51.800,00 | KRW 54.800,00 | KRW 50.800,00 | 581,32K |
| 2026-05-21 | KRW 52.000,00 | -3,53 % | KRW 54.200,00 | KRW 55.200,00 | KRW 49.950,00 | 686,74K |