ISU Abxis Co., Ltd. 086890
KRX · Südkorea · Gesundheitstechnologie
KRW 3.845,00-35,00 (-0,90 %)
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 3.845,00 | -0,90 % | KRW 3.880,00 | KRW 3.970,00 | KRW 3.770,00 | 51,89K |
| 2026-10-01 | KRW 3.880,00 | +1,31 % | KRW 3.755,00 | KRW 3.960,00 | KRW 3.755,00 | 53,54K |
| 2026-09-30 | KRW 3.830,00 | -0,52 % | KRW 3.850,00 | KRW 4.010,00 | KRW 3.800,00 | 107,90K |
| 2026-09-29 | KRW 3.850,00 | +1,05 % | KRW 3.740,00 | KRW 3.860,00 | KRW 3.695,00 | 121,79K |
| 2026-09-28 | KRW 3.810,00 | +8,09 % | KRW 3.520,00 | KRW 4.175,00 | KRW 3.520,00 | 740,33K |
| 2026-09-23 | KRW 3.525,00 | -0,14 % | KRW 3.530,00 | KRW 3.585,00 | KRW 3.505,00 | 36,17K |
| 2026-09-22 | KRW 3.530,00 | +0,14 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.505,00 | 31,88K |
| 2026-09-21 | KRW 3.525,00 | -1,95 % | KRW 3.595,00 | KRW 3.600,00 | KRW 3.490,00 | 40,86K |
| 2026-09-18 | KRW 3.595,00 | 0,00 % | KRW 3.590,00 | KRW 3.625,00 | KRW 3.515,00 | 36,85K |
| 2026-09-17 | KRW 3.595,00 | +0,98 % | KRW 3.590,00 | KRW 3.655,00 | KRW 3.500,00 | 23,66K |
| 2026-09-16 | KRW 3.560,00 | -0,97 % | KRW 3.700,00 | KRW 3.700,00 | KRW 3.520,00 | 39,75K |
| 2026-09-15 | KRW 3.595,00 | +2,71 % | KRW 3.500,00 | KRW 3.680,00 | KRW 3.500,00 | 49,11K |
| 2026-09-14 | KRW 3.500,00 | -0,85 % | KRW 3.500,00 | KRW 3.535,00 | KRW 3.460,00 | 24,25K |
| 2026-09-11 | KRW 3.530,00 | 0,00 % | KRW 3.530,00 | KRW 3.570,00 | KRW 3.490,00 | 24,73K |
| 2026-09-10 | KRW 3.530,00 | +2,47 % | KRW 3.445,00 | KRW 3.530,00 | KRW 3.425,00 | 49,66K |
| 2026-09-09 | KRW 3.445,00 | +1,17 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.405,00 | 20,60K |
| 2026-09-08 | KRW 3.405,00 | -0,15 % | KRW 3.410,00 | KRW 3.450,00 | KRW 3.390,00 | 33,51K |
| 2026-09-07 | KRW 3.410,00 | +0,44 % | KRW 3.370,00 | KRW 3.450,00 | KRW 3.370,00 | 29,80K |
| 2026-09-04 | KRW 3.395,00 | +0,15 % | KRW 3.390,00 | KRW 3.410,00 | KRW 3.340,00 | 55,93K |
| 2026-09-03 | KRW 3.390,00 | -5,04 % | KRW 3.510,00 | KRW 3.590,00 | KRW 3.370,00 | 86,82K |
| 2026-09-02 | KRW 3.570,00 | +6,25 % | KRW 3.345,00 | KRW 3.675,00 | KRW 3.290,00 | 223,23K |
| 2026-09-01 | KRW 3.360,00 | 0,00 % | KRW 3.320,00 | KRW 3.500,00 | KRW 3.320,00 | 17,46K |
| 2026-08-31 | KRW 3.360,00 | -2,04 % | KRW 3.430,00 | KRW 3.450,00 | KRW 3.310,00 | 27,13K |
| 2026-08-28 | KRW 3.430,00 | +0,88 % | KRW 3.435,00 | KRW 3.450,00 | KRW 3.335,00 | 39,85K |
| 2026-08-27 | KRW 3.400,00 | -0,87 % | KRW 3.400,00 | KRW 3.650,00 | KRW 3.365,00 | 27,18K |
| 2026-08-26 | KRW 3.430,00 | +1,03 % | KRW 3.350,00 | KRW 3.460,00 | KRW 3.350,00 | 24,51K |
| 2026-08-25 | KRW 3.395,00 | +0,59 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.280,00 | 36,53K |
| 2026-08-24 | KRW 3.375,00 | +4,17 % | KRW 3.240,00 | KRW 3.385,00 | KRW 3.200,00 | 51,61K |
| 2026-08-21 | KRW 3.240,00 | -3,86 % | KRW 3.345,00 | KRW 3.345,00 | KRW 3.215,00 | 73,26K |
| 2026-08-20 | KRW 3.370,00 | +2,28 % | KRW 3.375,00 | KRW 3.470,00 | KRW 3.350,00 | 47,00K |
| 2026-08-19 | KRW 3.295,00 | -1,05 % | KRW 3.330,00 | KRW 3.340,00 | KRW 3.255,00 | 61,87K |
| 2026-08-18 | KRW 3.330,00 | -2,92 % | KRW 3.430,00 | KRW 3.430,00 | KRW 3.310,00 | 42,61K |
| 2026-08-14 | KRW 3.430,00 | +1,63 % | KRW 3.380,00 | KRW 3.510,00 | KRW 3.370,00 | 52,68K |
| 2026-08-13 | KRW 3.375,00 | -4,12 % | KRW 3.520,00 | KRW 3.530,00 | KRW 3.370,00 | 53,78K |
| 2026-08-12 | KRW 3.520,00 | -1,68 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.510,00 | 45,44K |
| 2026-08-11 | KRW 3.580,00 | +0,70 % | KRW 3.555,00 | KRW 3.700,00 | KRW 3.545,00 | 85,78K |
| 2026-08-10 | KRW 3.555,00 | +5,65 % | KRW 3.365,00 | KRW 3.580,00 | KRW 3.365,00 | 105,51K |
| 2026-08-07 | KRW 3.365,00 | +1,05 % | KRW 3.335,00 | KRW 3.385,00 | KRW 3.305,00 | 43,45K |
| 2026-08-06 | KRW 3.330,00 | 0,00 % | KRW 3.330,00 | KRW 3.395,00 | KRW 3.305,00 | 75,69K |
| 2026-08-05 | KRW 3.330,00 | +0,45 % | KRW 3.320,00 | KRW 3.390,00 | KRW 3.250,00 | 78,62K |
| 2026-08-04 | KRW 3.315,00 | +4,25 % | KRW 3.205,00 | KRW 3.355,00 | KRW 3.205,00 | 57,76K |
| 2026-08-03 | KRW 3.180,00 | +1,92 % | KRW 3.120,00 | KRW 3.300,00 | KRW 3.120,00 | 61,90K |
| 2026-07-31 | KRW 3.120,00 | +2,80 % | KRW 3.130,00 | KRW 3.175,00 | KRW 3.025,00 | 100,99K |
| 2026-07-30 | KRW 3.035,00 | +2,02 % | KRW 2.890,00 | KRW 3.100,00 | KRW 2.890,00 | 106,89K |
| 2026-07-29 | KRW 2.975,00 | -3,41 % | KRW 3.080,00 | KRW 3.145,00 | KRW 2.910,00 | 220,20K |
| 2026-07-28 | KRW 3.080,00 | -7,09 % | KRW 3.290,00 | KRW 3.310,00 | KRW 3.025,00 | 165,23K |
| 2026-07-27 | KRW 3.315,00 | -10,04 % | KRW 3.705,00 | KRW 3.705,00 | KRW 3.270,00 | 248,67K |
| 2026-07-24 | KRW 3.685,00 | +3,51 % | KRW 3.495,00 | KRW 3.900,00 | KRW 3.485,00 | 558,75K |
| 2026-07-23 | KRW 3.560,00 | +16,34 % | KRW 3.105,00 | KRW 3.840,00 | KRW 3.065,00 | 2,81M |
| 2026-07-22 | KRW 3.060,00 | -1,29 % | KRW 3.120,00 | KRW 3.145,00 | KRW 3.020,00 | 80,86K |
| 2026-07-21 | KRW 3.100,00 | +0,32 % | KRW 3.090,00 | KRW 3.170,00 | KRW 3.040,00 | 83,93K |
| 2026-07-20 | KRW 3.090,00 | -2,68 % | KRW 3.175,00 | KRW 3.175,00 | KRW 3.065,00 | 61,12K |
| 2026-07-16 | KRW 3.175,00 | -2,91 % | KRW 3.265,00 | KRW 3.295,00 | KRW 3.130,00 | 61,73K |
| 2026-07-15 | KRW 3.270,00 | 0,00 % | KRW 3.270,00 | KRW 3.335,00 | KRW 3.195,00 | 107,51K |
| 2026-07-14 | KRW 3.270,00 | -1,80 % | KRW 3.310,00 | KRW 3.390,00 | KRW 3.135,00 | 112,51K |
| 2026-07-13 | KRW 3.330,00 | -4,03 % | KRW 3.470,00 | KRW 3.530,00 | KRW 3.310,00 | 65,53K |
| 2026-07-10 | KRW 3.470,00 | +1,46 % | KRW 3.400,00 | KRW 3.530,00 | KRW 3.400,00 | 18,59K |
| 2026-07-09 | KRW 3.420,00 | +3,64 % | KRW 3.300,00 | KRW 3.445,00 | KRW 3.290,00 | 111,67K |
| 2026-07-08 | KRW 3.300,00 | -3,79 % | KRW 3.405,00 | KRW 3.435,00 | KRW 3.300,00 | 57,19K |
| 2026-07-07 | KRW 3.430,00 | -3,11 % | KRW 3.515,00 | KRW 3.560,00 | KRW 3.390,00 | 83,72K |
| 2026-07-06 | KRW 3.540,00 | +1,72 % | KRW 3.480,00 | KRW 3.600,00 | KRW 3.445,00 | 77,57K |
| 2026-07-03 | KRW 3.480,00 | +0,72 % | KRW 3.490,00 | KRW 3.500,00 | KRW 3.350,00 | 65,52K |
| 2026-07-02 | KRW 3.455,00 | -3,49 % | KRW 3.570,00 | KRW 3.615,00 | KRW 3.410,00 | 351,80K |
| 2026-07-01 | KRW 3.580,00 | +1,13 % | KRW 3.515,00 | KRW 3.645,00 | KRW 3.480,00 | 109,98K |
| 2026-06-30 | KRW 3.540,00 | +1,29 % | KRW 3.405,00 | KRW 3.660,00 | KRW 3.350,00 | 130,74K |
| 2026-06-29 | KRW 3.495,00 | +10,25 % | KRW 3.055,00 | KRW 3.495,00 | KRW 3.055,00 | 126,27K |
| 2026-06-26 | KRW 3.170,00 | -5,51 % | KRW 3.295,00 | KRW 3.385,00 | KRW 3.075,00 | 222,93K |
| 2026-06-25 | KRW 3.355,00 | +3,23 % | KRW 3.250,00 | KRW 3.500,00 | KRW 3.200,00 | 280,67K |
| 2026-06-24 | KRW 3.250,00 | +2,04 % | KRW 3.185,00 | KRW 3.310,00 | KRW 3.110,00 | 143,83K |
| 2026-06-23 | KRW 3.185,00 | +0,63 % | KRW 3.105,00 | KRW 3.415,00 | KRW 3.000,00 | 493,21K |
| 2026-06-22 | KRW 3.165,00 | -2,62 % | KRW 3.250,00 | KRW 3.285,00 | KRW 3.050,00 | 250,27K |
| 2026-06-19 | KRW 3.250,00 | -2,11 % | KRW 3.290,00 | KRW 3.330,00 | KRW 3.180,00 | 144,57K |
| 2026-06-18 | KRW 3.320,00 | -3,35 % | KRW 3.430,00 | KRW 3.435,00 | KRW 3.320,00 | 96,28K |
| 2026-06-17 | KRW 3.435,00 | +1,63 % | KRW 3.380,00 | KRW 3.465,00 | KRW 3.310,00 | 77,57K |
| 2026-06-16 | KRW 3.380,00 | -4,25 % | KRW 3.535,00 | KRW 3.550,00 | KRW 3.375,00 | 110,74K |
| 2026-06-15 | KRW 3.530,00 | +4,44 % | KRW 3.380,00 | KRW 3.545,00 | KRW 3.380,00 | 112,36K |
| 2026-06-12 | KRW 3.380,00 | +4,64 % | KRW 3.235,00 | KRW 3.445,00 | KRW 3.235,00 | 111,95K |
| 2026-06-11 | KRW 3.230,00 | +2,87 % | KRW 3.140,00 | KRW 3.265,00 | KRW 3.140,00 | 60,60K |
| 2026-06-10 | KRW 3.140,00 | -0,63 % | KRW 3.290,00 | KRW 3.290,00 | KRW 3.110,00 | 61 |
| 2026-06-09 | KRW 3.160,00 | +3,61 % | KRW 3.050,00 | KRW 3.275,00 | KRW 3.050,00 | 124,72K |
| 2026-06-08 | KRW 3.050,00 | -6,44 % | KRW 3.235,00 | KRW 3.235,00 | KRW 3.015,00 | 194,32K |
| 2026-06-05 | KRW 3.260,00 | -0,15 % | KRW 3.220,00 | KRW 3.340,00 | KRW 3.220,00 | 90,86K |
| 2026-06-04 | KRW 3.265,00 | +0,46 % | KRW 3.230,00 | KRW 3.400,00 | KRW 3.230,00 | 133,77K |
| 2026-06-02 | KRW 3.250,00 | -1,52 % | KRW 3.230,00 | KRW 3.320,00 | KRW 3.185,00 | 216,50K |
| 2026-06-01 | KRW 3.300,00 | -5,17 % | KRW 3.565,00 | KRW 3.565,00 | KRW 3.200,00 | 391,16K |
| 2026-05-29 | KRW 3.480,00 | -2,79 % | KRW 3.585,00 | KRW 3.585,00 | KRW 3.350,00 | 471,21K |
| 2026-05-28 | KRW 3.580,00 | -0,69 % | KRW 3.640,00 | KRW 3.680,00 | KRW 3.465,00 | 307,22K |
| 2026-05-27 | KRW 3.605,00 | -3,22 % | KRW 3.700,00 | KRW 3.725,00 | KRW 3.585,00 | 278,31K |
| 2026-05-26 | KRW 3.725,00 | -3,87 % | KRW 3.975,00 | KRW 3.975,00 | KRW 3.690,00 | 220,66K |
| 2026-05-22 | KRW 3.875,00 | +6,60 % | KRW 3.635,00 | KRW 3.900,00 | KRW 3.635,00 | 397,78K |