JT Corporation. 089790
KRX · Südkorea · Elektronische Technologie
KRW 6.730,00+80,00 (+1,20 %)
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 6.730,00 | +1,20 % | KRW 6.560,00 | KRW 7.030,00 | KRW 6.550,00 | 228,24K |
| 2026-10-01 | KRW 6.650,00 | +9,20 % | KRW 6.070,00 | KRW 6.830,00 | KRW 6.070,00 | 298,07K |
| 2026-09-30 | KRW 6.090,00 | +1,33 % | KRW 6.020,00 | KRW 6.380,00 | KRW 6.020,00 | 112,07K |
| 2026-09-29 | KRW 6.010,00 | 0,00 % | KRW 6.010,00 | KRW 6.080,00 | KRW 5.860,00 | 88,67K |
| 2026-09-28 | KRW 6.010,00 | +0,33 % | KRW 6.110,00 | KRW 6.120,00 | KRW 5.850,00 | 79,16K |
| 2026-09-23 | KRW 5.990,00 | +1,70 % | KRW 5.930,00 | KRW 6.140,00 | KRW 5.880,00 | 100,10K |
| 2026-09-22 | KRW 5.890,00 | +0,86 % | KRW 5.980,00 | KRW 6.080,00 | KRW 5.730,00 | 136,61K |
| 2026-09-21 | KRW 5.840,00 | +4,10 % | KRW 5.580,00 | KRW 6.030,00 | KRW 5.330,00 | 215,45K |
| 2026-09-18 | KRW 5.610,00 | +1,81 % | KRW 5.650,00 | KRW 5.690,00 | KRW 5.510,00 | 137,21K |
| 2026-09-17 | KRW 5.510,00 | +6,78 % | KRW 5.160,00 | KRW 5.660,00 | KRW 5.130,00 | 342,39K |
| 2026-09-16 | KRW 5.160,00 | +7,17 % | KRW 4.820,00 | KRW 5.190,00 | KRW 4.755,00 | 150,54K |
| 2026-09-15 | KRW 4.815,00 | +0,21 % | KRW 4.805,00 | KRW 4.940,00 | KRW 4.705,00 | 25,54K |
| 2026-09-14 | KRW 4.805,00 | -0,41 % | KRW 4.700,00 | KRW 4.975,00 | KRW 4.665,00 | 37,02K |
| 2026-09-11 | KRW 4.825,00 | -2,43 % | KRW 4.840,00 | KRW 4.915,00 | KRW 4.710,00 | 38,97K |
| 2026-09-10 | KRW 4.945,00 | +3,78 % | KRW 4.720,00 | KRW 5.010,00 | KRW 4.570,00 | 83,23K |
| 2026-09-09 | KRW 4.765,00 | +0,21 % | KRW 4.750,00 | KRW 4.865,00 | KRW 4.690,00 | 80,74K |
| 2026-09-08 | KRW 4.755,00 | -4,23 % | KRW 4.965,00 | KRW 5.240,00 | KRW 4.750,00 | 104,92K |
| 2026-09-07 | KRW 4.965,00 | +3,76 % | KRW 4.925,00 | KRW 5.200,00 | KRW 4.910,00 | 189,12K |
| 2026-09-04 | KRW 4.785,00 | -6,18 % | KRW 5.200,00 | KRW 5.240,00 | KRW 4.665,00 | 398,06K |
| 2026-09-03 | KRW 5.100,00 | -1,92 % | KRW 5.200,00 | KRW 5.240,00 | KRW 4.980,00 | 160,38K |
| 2026-09-02 | KRW 5.200,00 | +6,78 % | KRW 4.730,00 | KRW 5.450,00 | KRW 4.620,00 | 585,19K |
| 2026-09-01 | KRW 4.870,00 | +20,25 % | KRW 4.345,00 | KRW 5.250,00 | KRW 4.325,00 | 1,57M |
| 2026-08-31 | KRW 4.050,00 | -0,98 % | KRW 4.050,00 | KRW 4.070,00 | KRW 3.755,00 | 38,70K |
| 2026-08-28 | KRW 4.090,00 | -0,24 % | KRW 4.100,00 | KRW 4.140,00 | KRW 4.070,00 | 18,37K |
| 2026-08-27 | KRW 4.100,00 | -0,12 % | KRW 4.120,00 | KRW 4.165,00 | KRW 4.075,00 | 29,71K |
| 2026-08-26 | KRW 4.105,00 | -1,91 % | KRW 4.185,00 | KRW 4.185,00 | KRW 4.075,00 | 31,65K |
| 2026-08-25 | KRW 4.185,00 | +4,63 % | KRW 4.000,00 | KRW 4.185,00 | KRW 3.860,00 | 42,87K |
| 2026-08-24 | KRW 4.000,00 | -4,08 % | KRW 4.130,00 | KRW 4.210,00 | KRW 3.980,00 | 39,25K |
| 2026-08-21 | KRW 4.170,00 | -6,19 % | KRW 4.445,00 | KRW 4.445,00 | KRW 4.130,00 | 41,51K |
| 2026-08-20 | KRW 4.445,00 | +2,18 % | KRW 4.365,00 | KRW 4.515,00 | KRW 4.365,00 | 22,00K |
| 2026-08-19 | KRW 4.350,00 | -2,68 % | KRW 4.420,00 | KRW 4.500,00 | KRW 4.265,00 | 26,06K |
| 2026-08-18 | KRW 4.470,00 | +1,59 % | KRW 4.480,00 | KRW 4.795,00 | KRW 4.355,00 | 110,56K |
| 2026-08-14 | KRW 4.400,00 | +2,92 % | KRW 4.275,00 | KRW 4.480,00 | KRW 4.240,00 | 58,12K |
| 2026-08-13 | KRW 4.275,00 | -0,23 % | KRW 4.265,00 | KRW 4.390,00 | KRW 4.200,00 | 45,59K |
| 2026-08-12 | KRW 4.285,00 | +3,50 % | KRW 4.175,00 | KRW 4.460,00 | KRW 4.105,00 | 54,70K |
| 2026-08-11 | KRW 4.140,00 | -0,24 % | KRW 4.050,00 | KRW 4.215,00 | KRW 4.050,00 | 26,10K |
| 2026-08-10 | KRW 4.150,00 | +5,60 % | KRW 3.960,00 | KRW 4.200,00 | KRW 3.930,00 | 41,58K |
| 2026-08-07 | KRW 3.930,00 | -1,26 % | KRW 3.980,00 | KRW 4.080,00 | KRW 3.800,00 | 16,99K |
| 2026-08-06 | KRW 3.980,00 | -2,45 % | KRW 4.010,00 | KRW 4.080,00 | KRW 3.860,00 | 21,70K |
| 2026-08-05 | KRW 4.080,00 | +2,38 % | KRW 4.285,00 | KRW 4.285,00 | KRW 4.010,00 | 27,36K |
| 2026-08-04 | KRW 3.985,00 | +6,13 % | KRW 3.785,00 | KRW 4.010,00 | KRW 3.770,00 | 51,94K |
| 2026-08-03 | KRW 3.755,00 | 0,00 % | KRW 3.720,00 | KRW 3.980,00 | KRW 3.610,00 | 30,37K |
| 2026-07-31 | KRW 3.755,00 | +19,21 % | KRW 3.300,00 | KRW 3.780,00 | KRW 3.300,00 | 65,49K |
| 2026-07-30 | KRW 3.150,00 | -0,79 % | KRW 3.020,00 | KRW 3.360,00 | KRW 3.020,00 | 46,71K |
| 2026-07-29 | KRW 3.175,00 | -11,31 % | KRW 3.565,00 | KRW 3.690,00 | KRW 2.935,00 | 165,95K |
| 2026-07-28 | KRW 3.580,00 | -8,79 % | KRW 3.810,00 | KRW 3.870,00 | KRW 3.560,00 | 64,61K |
| 2026-07-27 | KRW 3.925,00 | +0,51 % | KRW 3.920,00 | KRW 4.000,00 | KRW 3.850,00 | 32,26K |
| 2026-07-24 | KRW 3.905,00 | -3,94 % | KRW 4.050,00 | KRW 4.050,00 | KRW 3.815,00 | 49,40K |
| 2026-07-23 | KRW 4.065,00 | +3,57 % | KRW 3.995,00 | KRW 4.080,00 | KRW 3.935,00 | 29,57K |
| 2026-07-22 | KRW 3.925,00 | -1,63 % | KRW 4.070,00 | KRW 4.235,00 | KRW 3.925,00 | 24,88K |
| 2026-07-21 | KRW 3.990,00 | +1,40 % | KRW 3.900,00 | KRW 4.040,00 | KRW 3.835,00 | 24,09K |
| 2026-07-20 | KRW 3.935,00 | -3,79 % | KRW 4.075,00 | KRW 4.135,00 | KRW 3.880,00 | 46,11K |
| 2026-07-16 | KRW 4.090,00 | -6,73 % | KRW 4.340,00 | KRW 4.340,00 | KRW 4.050,00 | 57,68K |
| 2026-07-15 | KRW 4.385,00 | +5,79 % | KRW 4.230,00 | KRW 4.385,00 | KRW 4.145,00 | 58,21K |
| 2026-07-14 | KRW 4.145,00 | +2,73 % | KRW 4.045,00 | KRW 4.195,00 | KRW 3.925,00 | 97,54K |
| 2026-07-13 | KRW 4.035,00 | -3,93 % | KRW 4.200,00 | KRW 4.395,00 | KRW 3.980,00 | 76,22K |
| 2026-07-10 | KRW 4.200,00 | +7,42 % | KRW 3.990,00 | KRW 4.275,00 | KRW 3.990,00 | 50,55K |
| 2026-07-09 | KRW 3.910,00 | +2,09 % | KRW 3.840,00 | KRW 4.045,00 | KRW 3.805,00 | 56,92K |
| 2026-07-08 | KRW 3.830,00 | -7,15 % | KRW 4.095,00 | KRW 4.140,00 | KRW 3.815,00 | 86,75K |
| 2026-07-07 | KRW 4.125,00 | -6,88 % | KRW 4.320,00 | KRW 4.450,00 | KRW 4.000,00 | 106,01K |
| 2026-07-06 | KRW 4.430,00 | -1,77 % | KRW 4.510,00 | KRW 4.520,00 | KRW 4.270,00 | 76,77K |
| 2026-07-03 | KRW 4.510,00 | +4,52 % | KRW 4.335,00 | KRW 4.550,00 | KRW 4.150,00 | 104,80K |
| 2026-07-02 | KRW 4.315,00 | -9,44 % | KRW 4.720,00 | KRW 4.850,00 | KRW 4.305,00 | 358,88K |
| 2026-07-01 | KRW 4.765,00 | +2,03 % | KRW 4.870,00 | KRW 5.010,00 | KRW 4.680,00 | 90,68K |
| 2026-06-30 | KRW 4.670,00 | +1,30 % | KRW 4.610,00 | KRW 4.835,00 | KRW 4.555,00 | 59,13K |
| 2026-06-29 | KRW 4.610,00 | +8,34 % | KRW 4.260,00 | KRW 4.660,00 | KRW 4.260,00 | 47,53K |
| 2026-06-26 | KRW 4.255,00 | -2,63 % | KRW 4.405,00 | KRW 4.495,00 | KRW 4.190,00 | 103,94K |
| 2026-06-25 | KRW 4.370,00 | -3,10 % | KRW 4.610,00 | KRW 4.845,00 | KRW 4.305,00 | 97,65K |
| 2026-06-24 | KRW 4.510,00 | -3,84 % | KRW 4.700,00 | KRW 4.925,00 | KRW 4.390,00 | 116,80K |
| 2026-06-23 | KRW 4.690,00 | -9,11 % | KRW 5.200,00 | KRW 5.400,00 | KRW 4.690,00 | 190,20K |
| 2026-06-22 | KRW 5.160,00 | +11,81 % | KRW 4.600,00 | KRW 5.190,00 | KRW 4.555,00 | 164,18K |
| 2026-06-19 | KRW 4.615,00 | -0,32 % | KRW 4.715,00 | KRW 4.810,00 | KRW 4.330,00 | 74,69K |
| 2026-06-18 | KRW 4.630,00 | -3,54 % | KRW 4.800,00 | KRW 4.840,00 | KRW 4.600,00 | 51,32K |
| 2026-06-17 | KRW 4.800,00 | +0,10 % | KRW 4.780,00 | KRW 4.930,00 | KRW 4.720,00 | 45,31K |
| 2026-06-16 | KRW 4.795,00 | -3,52 % | KRW 5.050,00 | KRW 5.050,00 | KRW 4.755,00 | 54,59K |
| 2026-06-15 | KRW 4.970,00 | -1,78 % | KRW 5.120,00 | KRW 5.370,00 | KRW 4.920,00 | 76,00K |
| 2026-06-12 | KRW 5.060,00 | +9,05 % | KRW 4.900,00 | KRW 5.200,00 | KRW 4.735,00 | 96,07K |
| 2026-06-11 | KRW 4.640,00 | +6,42 % | KRW 4.250,00 | KRW 4.715,00 | KRW 4.210,00 | 118,38K |
| 2026-06-10 | KRW 4.360,00 | -4,91 % | KRW 4.420,00 | KRW 4.550,00 | KRW 4.240,00 | 101 |
| 2026-06-09 | KRW 4.585,00 | +12,65 % | KRW 4.250,00 | KRW 4.615,00 | KRW 4.225,00 | 80,60K |
| 2026-06-08 | KRW 4.070,00 | -11,62 % | KRW 4.400,00 | KRW 4.445,00 | KRW 4.025,00 | 146,04K |
| 2026-06-05 | KRW 4.605,00 | -5,25 % | KRW 4.750,00 | KRW 4.750,00 | KRW 4.300,00 | 158,60K |
| 2026-06-04 | KRW 4.860,00 | +3,62 % | KRW 4.690,00 | KRW 5.140,00 | KRW 4.690,00 | 131,59K |
| 2026-06-02 | KRW 4.690,00 | -5,63 % | KRW 4.950,00 | KRW 4.950,00 | KRW 4.660,00 | 178,85K |
| 2026-06-01 | KRW 4.970,00 | -6,23 % | KRW 5.300,00 | KRW 5.350,00 | KRW 4.890,00 | 160,16K |
| 2026-05-29 | KRW 5.300,00 | -8,30 % | KRW 5.820,00 | KRW 5.920,00 | KRW 5.280,00 | 198,15K |
| 2026-05-28 | KRW 5.780,00 | -6,92 % | KRW 6.220,00 | KRW 6.240,00 | KRW 5.500,00 | 301,46K |
| 2026-05-27 | KRW 6.210,00 | -7,04 % | KRW 6.760,00 | KRW 6.960,00 | KRW 6.200,00 | 228,45K |
| 2026-05-26 | KRW 6.680,00 | -2,20 % | KRW 7.090,00 | KRW 7.280,00 | KRW 6.620,00 | 346,30K |
| 2026-05-22 | KRW 6.830,00 | +5,89 % | KRW 6.450,00 | KRW 6.970,00 | KRW 6.450,00 | 296,19K |