Trinity Airways 091810
KRX · Südkorea · Transport
KRW 2.580,00-5,00 (-0,19 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 2.585,00 | -0,77 % | KRW 2.605,00 | KRW 2.650,00 | KRW 2.580,00 | 48,15K |
| 2026-09-29 | KRW 2.605,00 | -1,88 % | KRW 2.655,00 | KRW 2.670,00 | KRW 2.590,00 | 38,06K |
| 2026-09-28 | KRW 2.655,00 | +2,71 % | KRW 2.635,00 | KRW 2.690,00 | KRW 2.550,00 | 65,72K |
| 2026-09-23 | KRW 2.585,00 | -0,58 % | KRW 2.635,00 | KRW 2.665,00 |
| KRW 2.500,00 |
| 54,55K |
| 2026-09-22 | KRW 2.600,00 | +1,96 % | KRW 2.550,00 | KRW 2.630,00 | KRW 2.505,00 | 75,73K |
| 2026-09-21 | KRW 2.550,00 | -2,30 % | KRW 2.605,00 | KRW 2.625,00 | KRW 2.540,00 | 108,84K |
| 2026-09-18 | KRW 2.610,00 | -0,76 % | KRW 2.655,00 | KRW 2.660,00 | KRW 2.610,00 | 44,74K |
| 2026-09-17 | KRW 2.630,00 | -1,31 % | KRW 2.675,00 | KRW 2.710,00 | KRW 2.630,00 | 62,75K |
| 2026-09-16 | KRW 2.665,00 | -1,84 % | KRW 2.690,00 | KRW 2.755,00 | KRW 2.660,00 | 48,10K |
| 2026-09-15 | KRW 2.715,00 | +0,18 % | KRW 2.740,00 | KRW 2.800,00 | KRW 2.710,00 | 40,35K |
| 2026-09-14 | KRW 2.710,00 | -0,37 % | KRW 2.720,00 | KRW 2.810,00 | KRW 2.675,00 | 67,83K |
| 2026-09-11 | KRW 2.720,00 | -0,37 % | KRW 2.730,00 | KRW 2.750,00 | KRW 2.700,00 | 32,15K |
| 2026-09-10 | KRW 2.730,00 | -0,73 % | KRW 2.750,00 | KRW 2.775,00 | KRW 2.700,00 | 78,14K |
| 2026-09-09 | KRW 2.750,00 | -0,72 % | KRW 2.770,00 | KRW 2.815,00 | KRW 2.735,00 | 60,82K |
| 2026-09-08 | KRW 2.770,00 | 0,00 % | KRW 2.775,00 | KRW 2.805,00 | KRW 2.745,00 | 95,69K |
| 2026-09-07 | KRW 2.770,00 | -1,07 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.745,00 | 84,57K |
| 2026-09-04 | KRW 2.800,00 | +0,90 % | KRW 2.820,00 | KRW 2.840,00 | KRW 2.775,00 | 56,33K |
| 2026-09-03 | KRW 2.775,00 | 0,00 % | KRW 2.820,00 | KRW 2.845,00 | KRW 2.775,00 | 72,92K |
| 2026-09-02 | KRW 2.775,00 | -1,60 % | KRW 2.820,00 | KRW 2.965,00 | KRW 2.760,00 | 120,24K |
| 2026-09-01 | KRW 2.820,00 | -5,84 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.775,00 | 219,75K |
| 2026-08-31 | KRW 2.995,00 | -4,31 % | KRW 3.235,00 | KRW 3.295,00 | KRW 2.940,00 | 209,80K |
| 2026-08-28 | KRW 3.130,00 | 0,00 % | KRW 3.130,00 | KRW 3.130,00 | KRW 3.130,00 | 0 |
| 2026-08-27 | KRW 3.130,00 | 0,00 % | KRW 3.130,00 | KRW 3.130,00 | KRW 3.130,00 | 0 |
| 2026-08-26 | KRW 3.130,00 | 0,00 % | KRW 3.130,00 | KRW 3.130,00 | KRW 3.130,00 | 0 |
| 2026-08-25 | KRW 3.130,00 | 0,00 % | KRW 3.130,00 | KRW 3.130,00 | KRW 3.130,00 | 0 |
| 2026-08-24 | KRW 3.130,00 | 0,00 % | KRW 3.130,00 | KRW 3.130,00 | KRW 3.130,00 | 0 |
| 2026-08-21 | KRW 3.130,00 | 0,00 % | KRW 3.130,00 | KRW 3.130,00 | KRW 3.130,00 | 0 |
| 2026-08-20 | KRW 3.130,00 | 0,00 % | KRW 3.130,00 | KRW 3.130,00 | KRW 3.130,00 | 0 |
| 2026-08-19 | KRW 3.130,00 | 0,00 % | KRW 3.130,00 | KRW 3.130,00 | KRW 3.130,00 | 0 |
| 2026-08-18 | KRW 3.130,00 | 0,00 % | KRW 3.130,00 | KRW 3.130,00 | KRW 3.130,00 | 0 |
| 2026-08-14 | KRW 3.130,00 | 0,00 % | KRW 3.130,00 | KRW 3.130,00 | KRW 3.130,00 | 0 |
| 2026-08-13 | KRW 3.130,00 | 0,00 % | KRW 3.130,00 | KRW 3.130,00 | KRW 3.130,00 | 0 |
| 2026-08-12 | KRW 3.130,00 | 0,00 % | KRW 3.130,00 | KRW 3.130,00 | KRW 3.130,00 | 0 |
| 2026-08-11 | KRW 3.130,00 | 0,00 % | KRW 3.130,00 | KRW 3.130,00 | KRW 3.130,00 | 0 |
| 2026-08-10 | KRW 3.130,00 | 0,00 % | KRW 3.130,00 | KRW 3.130,00 | KRW 3.130,00 | 0 |
| 2026-08-07 | KRW 3.130,00 | 0,00 % | KRW 3.130,00 | KRW 3.130,00 | KRW 3.130,00 | 0 |
| 2026-08-06 | KRW 3.130,00 | -1,42 % | KRW 3.190,00 | KRW 3.245,00 | KRW 3.095,00 | 102,27K |
| 2026-08-05 | KRW 3.175,00 | +4,79 % | KRW 3.085,00 | KRW 3.235,00 | KRW 3.080,00 | 129,70K |
| 2026-08-04 | KRW 3.030,00 | +6,32 % | KRW 2.855,00 | KRW 3.045,00 | KRW 2.855,00 | 117,80K |
| 2026-08-03 | KRW 2.850,00 | +2,15 % | KRW 2.790,00 | KRW 2.950,00 | KRW 2.785,00 | 111,49K |
| 2026-07-31 | KRW 2.790,00 | +2,76 % | KRW 2.770,00 | KRW 2.845,00 | KRW 2.585,00 | 79,09K |
| 2026-07-30 | KRW 2.715,00 | +2,45 % | KRW 2.525,00 | KRW 2.775,00 | KRW 2.525,00 | 48,82K |
| 2026-07-29 | KRW 2.650,00 | -4,16 % | KRW 2.785,00 | KRW 2.825,00 | KRW 2.465,00 | 236,82K |
| 2026-07-28 | KRW 2.765,00 | -3,99 % | KRW 2.880,00 | KRW 2.900,00 | KRW 2.740,00 | 107,16K |
| 2026-07-27 | KRW 2.880,00 | +0,35 % | KRW 2.870,00 | KRW 3.025,00 | KRW 2.870,00 | 63,76K |
| 2026-07-24 | KRW 2.870,00 | -4,33 % | KRW 2.980,00 | KRW 3.025,00 | KRW 2.865,00 | 68,04K |
| 2026-07-23 | KRW 3.000,00 | +7,53 % | KRW 2.790,00 | KRW 3.000,00 | KRW 2.785,00 | 129,27K |
| 2026-07-22 | KRW 2.790,00 | -2,79 % | KRW 2.870,00 | KRW 2.920,00 | KRW 2.775,00 | 148,45K |
| 2026-07-21 | KRW 2.870,00 | -3,20 % | KRW 2.900,00 | KRW 2.960,00 | KRW 2.845,00 | 123,41K |
| 2026-07-20 | KRW 2.965,00 | -2,31 % | KRW 3.010,00 | KRW 3.030,00 | KRW 2.895,00 | 170,41K |
| 2026-07-16 | KRW 3.035,00 | -3,19 % | KRW 3.220,00 | KRW 3.220,00 | KRW 3.035,00 | 120,07K |
| 2026-07-15 | KRW 3.135,00 | +0,48 % | KRW 3.125,00 | KRW 3.245,00 | KRW 3.125,00 | 89,49K |
| 2026-07-14 | KRW 3.120,00 | -2,65 % | KRW 3.175,00 | KRW 3.200,00 | KRW 3.060,00 | 116,13K |
| 2026-07-13 | KRW 3.205,00 | 0,00 % | KRW 3.300,00 | KRW 3.345,00 | KRW 3.165,00 | 140,18K |
| 2026-07-10 | KRW 3.205,00 | +2,40 % | KRW 3.135,00 | KRW 3.320,00 | KRW 3.135,00 | 347,56K |
| 2026-07-09 | KRW 3.130,00 | -7,94 % | KRW 3.400,00 | KRW 3.425,00 | KRW 3.060,00 | 405,80K |
| 2026-07-08 | KRW 3.400,00 | -3,13 % | KRW 3.510,00 | KRW 3.555,00 | KRW 3.325,00 | 139,01K |
| 2026-07-07 | KRW 3.510,00 | +0,29 % | KRW 3.470,00 | KRW 3.600,00 | KRW 3.450,00 | 97,79K |
| 2026-07-06 | KRW 3.500,00 | -1,96 % | KRW 3.600,00 | KRW 3.620,00 | KRW 3.455,00 | 220,69K |
| 2026-07-03 | KRW 3.570,00 | -2,19 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.520,00 | 169,39K |
| 2026-07-02 | KRW 3.650,00 | -3,18 % | KRW 3.770,00 | KRW 3.825,00 | KRW 3.650,00 | 190,35K |
| 2026-07-01 | KRW 3.770,00 | +1,62 % | KRW 3.710,00 | KRW 3.820,00 | KRW 3.675,00 | 105,06K |
| 2026-06-30 | KRW 3.710,00 | -4,99 % | KRW 3.900,00 | KRW 3.970,00 | KRW 3.705,00 | 121,77K |
| 2026-06-29 | KRW 3.905,00 | +4,41 % | KRW 3.740,00 | KRW 3.935,00 | KRW 3.740,00 | 96,39K |
| 2026-06-26 | KRW 3.740,00 | -5,44 % | KRW 3.950,00 | KRW 3.955,00 | KRW 3.680,00 | 179,05K |
| 2026-06-25 | KRW 3.955,00 | +2,73 % | KRW 3.995,00 | KRW 4.075,00 | KRW 3.905,00 | 150,39K |
| 2026-06-24 | KRW 3.850,00 | +4,48 % | KRW 3.685,00 | KRW 3.995,00 | KRW 3.685,00 | 226,52K |
| 2026-06-23 | KRW 3.685,00 | -1,99 % | KRW 3.795,00 | KRW 3.925,00 | KRW 3.655,00 | 269,13K |
| 2026-06-22 | KRW 3.760,00 | -6,23 % | KRW 4.000,00 | KRW 4.010,00 | KRW 3.725,00 | 311,95K |
| 2026-06-19 | KRW 4.010,00 | -6,85 % | KRW 4.305,00 | KRW 4.370,00 | KRW 3.990,00 | 316,59K |
| 2026-06-18 | KRW 4.305,00 | -4,65 % | KRW 4.470,00 | KRW 4.470,00 | KRW 4.290,00 | 221,59K |
| 2026-06-17 | KRW 4.515,00 | -1,31 % | KRW 4.575,00 | KRW 4.705,00 | KRW 4.505,00 | 219,95K |
| 2026-06-16 | KRW 4.575,00 | +2,35 % | KRW 4.500,00 | KRW 4.645,00 | KRW 4.430,00 | 354,04K |
| 2026-06-15 | KRW 4.470,00 | +13,31 % | KRW 4.120,00 | KRW 4.980,00 | KRW 4.050,00 | 2,63M |
| 2026-06-12 | KRW 3.945,00 | +6,62 % | KRW 3.750,00 | KRW 4.045,00 | KRW 3.750,00 | 254,31K |
| 2026-06-11 | KRW 3.700,00 | -3,01 % | KRW 3.805,00 | KRW 3.825,00 | KRW 3.650,00 | 177,51K |
| 2026-06-10 | KRW 3.815,00 | +0,39 % | KRW 3.805,00 | KRW 3.850,00 | KRW 3.725,00 | 10 |
| 2026-06-09 | KRW 3.800,00 | +1,33 % | KRW 3.750,00 | KRW 3.860,00 | KRW 3.750,00 | 115,73K |
| 2026-06-08 | KRW 3.750,00 | -6,02 % | KRW 3.885,00 | KRW 3.905,00 | KRW 3.715,00 | 295,27K |
| 2026-06-05 | KRW 3.990,00 | +1,79 % | KRW 3.915,00 | KRW 4.160,00 | KRW 3.825,00 | 286,84K |
| 2026-06-04 | KRW 3.920,00 | -2,00 % | KRW 4.000,00 | KRW 4.025,00 | KRW 3.880,00 | 209,64K |
| 2026-06-02 | KRW 4.000,00 | -3,38 % | KRW 4.135,00 | KRW 4.135,00 | KRW 3.980,00 | 344,79K |
| 2026-06-01 | KRW 4.140,00 | -5,37 % | KRW 4.375,00 | KRW 4.380,00 | KRW 4.115,00 | 402,33K |
| 2026-05-29 | KRW 4.375,00 | -2,02 % | KRW 4.465,00 | KRW 4.495,00 | KRW 4.300,00 | 182,14K |
| 2026-05-28 | KRW 4.465,00 | 0,00 % | KRW 4.465,00 | KRW 4.510,00 | KRW 4.350,00 | 173,37K |
| 2026-05-27 | KRW 4.465,00 | -1,54 % | KRW 4.475,00 | KRW 4.525,00 | KRW 4.360,00 | 283,79K |
| 2026-05-26 | KRW 4.535,00 | -2,79 % | KRW 4.795,00 | KRW 4.900,00 | KRW 4.485,00 | 450,29K |
| 2026-05-22 | KRW 4.665,00 | +3,09 % | KRW 4.600,00 | KRW 4.725,00 | KRW 4.525,00 | 290,18K |
| 2026-05-21 | KRW 4.525,00 | +9,43 % | KRW 4.250,00 | KRW 4.700,00 | KRW 4.245,00 | 831,81K |
| 2026-05-20 | KRW 4.135,00 | -2,59 % | KRW 4.225,00 | KRW 4.320,00 | KRW 4.070,00 | 326,08K |