Exicon Co., Ltd. 092870
KRX · Südkorea · Elektronische Technologie
KRW 53.100,00+4.100,00 (+8,37 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 53.100,00 | +8,37 % | KRW 48.700,00 | KRW 54.600,00 | KRW 48.650,00 | 680,35K |
| 2026-09-30 | KRW 49.000,00 | +2,08 % | KRW 48.550,00 | KRW 49.900,00 | KRW 47.500,00 | 279,86K |
| 2026-09-29 | KRW 48.000,00 | +2,13 % | KRW 46.050,00 | KRW 48.850,00 | KRW 45.850,00 | 397,74K |
| 2026-09-28 | KRW 47.000,00 | +9,43 % | KRW 43.400,00 | KRW 47.450,00 | KRW 42.850,00 | 770,12K |
| 2026-09-23 | KRW 42.950,00 | +13,03 % | KRW 38.050,00 | KRW 45.600,00 | KRW 38.050,00 | 1,15M |
| 2026-09-22 | KRW 38.000,00 | -0,39 % | KRW 38.150,00 | KRW 39.000,00 | KRW 36.300,00 | 281,43K |
| 2026-09-21 | KRW 38.150,00 | +7,77 % | KRW 35.400,00 | KRW 38.550,00 | KRW 35.300,00 | 387,11K |
| 2026-09-18 | KRW 35.400,00 | +5,04 % | KRW 33.750,00 | KRW 36.650,00 | KRW 33.750,00 | 251,59K |
| 2026-09-17 | KRW 33.700,00 | +5,31 % | KRW 32.100,00 | KRW 34.200,00 | KRW 31.900,00 | 259,23K |
| 2026-09-16 | KRW 32.000,00 | +4,92 % | KRW 30.200,00 | KRW 32.150,00 | KRW 30.000,00 | 178,15K |
| 2026-09-15 | KRW 30.500,00 | +5,90 % | KRW 28.050,00 | KRW 31.650,00 | KRW 28.050,00 | 232,59K |
| 2026-09-14 | KRW 28.800,00 | -2,54 % | KRW 29.100,00 | KRW 29.700,00 | KRW 27.600,00 | 155,93K |
| 2026-09-11 | KRW 29.550,00 | +1,37 % | KRW 28.500,00 | KRW 30.400,00 | KRW 27.750,00 | 136,88K |
| 2026-09-10 | KRW 29.150,00 | +7,56 % | KRW 26.800,00 | KRW 30.050,00 | KRW 26.000,00 | 315,35K |
| 2026-09-09 | KRW 27.100,00 | +0,37 % | KRW 27.000,00 | KRW 28.450,00 | KRW 26.500,00 | 192,84K |
| 2026-09-08 | KRW 27.000,00 | -11,48 % | KRW 30.600,00 | KRW 30.600,00 | KRW 26.300,00 | 425,63K |
| 2026-09-07 | KRW 30.500,00 | -6,58 % | KRW 32.650,00 | KRW 32.700,00 | KRW 29.650,00 | 304,10K |
| 2026-09-04 | KRW 32.650,00 | +7,76 % | KRW 30.300,00 | KRW 32.800,00 | KRW 30.100,00 | 468,06K |
| 2026-09-03 | KRW 30.300,00 | -2,42 % | KRW 31.400,00 | KRW 32.000,00 | KRW 29.450,00 | 360,36K |
| 2026-09-02 | KRW 31.050,00 | +11,69 % | KRW 26.600,00 | KRW 31.500,00 | KRW 26.350,00 | 1,02M |
| 2026-09-01 | KRW 27.800,00 | +15,83 % | KRW 24.400,00 | KRW 28.050,00 | KRW 23.850,00 | 586,90K |
| 2026-08-31 | KRW 24.000,00 | -7,34 % | KRW 25.550,00 | KRW 25.550,00 | KRW 23.000,00 | 268,33K |
| 2026-08-28 | KRW 25.900,00 | -0,96 % | KRW 25.600,00 | KRW 26.800,00 | KRW 25.550,00 | 117,75K |
| 2026-08-27 | KRW 26.150,00 | -1,51 % | KRW 26.750,00 | KRW 27.100,00 | KRW 25.600,00 | 235,37K |
| 2026-08-26 | KRW 26.550,00 | +7,93 % | KRW 24.600,00 | KRW 26.850,00 | KRW 23.750,00 | 492,37K |
| 2026-08-25 | KRW 24.600,00 | +20,59 % | KRW 19.900,00 | KRW 24.950,00 | KRW 19.810,00 | 499,94K |
| 2026-08-24 | KRW 20.400,00 | -4,23 % | KRW 21.050,00 | KRW 21.450,00 | KRW 19.980,00 | 145,61K |
| 2026-08-21 | KRW 21.300,00 | -6,58 % | KRW 22.000,00 | KRW 22.900,00 | KRW 20.850,00 | 247,16K |
| 2026-08-20 | KRW 22.800,00 | -1,30 % | KRW 23.300,00 | KRW 24.000,00 | KRW 22.150,00 | 239,81K |
| 2026-08-19 | KRW 23.100,00 | 0,00 % | KRW 22.100,00 | KRW 23.850,00 | KRW 21.700,00 | 350,52K |
| 2026-08-18 | KRW 23.100,00 | +8,96 % | KRW 21.800,00 | KRW 25.000,00 | KRW 21.550,00 | 563,02K |
| 2026-08-14 | KRW 21.200,00 | +6,59 % | KRW 20.500,00 | KRW 21.650,00 | KRW 19.550,00 | 426,07K |
| 2026-08-13 | KRW 19.890,00 | +4,57 % | KRW 19.300,00 | KRW 19.980,00 | KRW 18.790,00 | 177,59K |
| 2026-08-12 | KRW 19.020,00 | +4,68 % | KRW 18.500,00 | KRW 19.260,00 | KRW 18.100,00 | 248,85K |
| 2026-08-11 | KRW 18.170,00 | +9,13 % | KRW 16.470,00 | KRW 18.660,00 | KRW 16.160,00 | 275,96K |
| 2026-08-10 | KRW 16.650,00 | +8,47 % | KRW 15.600,00 | KRW 16.790,00 | KRW 15.510,00 | 147,21K |
| 2026-08-07 | KRW 15.350,00 | -2,91 % | KRW 16.120,00 | KRW 16.670,00 | KRW 14.940,00 | 129,52K |
| 2026-08-06 | KRW 15.810,00 | -1,80 % | KRW 15.950,00 | KRW 16.330,00 | KRW 15.380,00 | 136,96K |
| 2026-08-05 | KRW 16.100,00 | +11,42 % | KRW 15.080,00 | KRW 16.400,00 | KRW 14.700,00 | 230,72K |
| 2026-08-04 | KRW 14.450,00 | +8,89 % | KRW 13.400,00 | KRW 14.590,00 | KRW 13.260,00 | 197,92K |
| 2026-08-03 | KRW 13.270,00 | +1,38 % | KRW 12.750,00 | KRW 13.900,00 | KRW 12.580,00 | 144,46K |
| 2026-07-31 | KRW 13.090,00 | +19,43 % | KRW 12.000,00 | KRW 13.290,00 | KRW 11.680,00 | 434,15K |
| 2026-07-30 | KRW 10.960,00 | -0,36 % | KRW 10.500,00 | KRW 11.780,00 | KRW 10.500,00 | 176,50K |
| 2026-07-29 | KRW 11.000,00 | -12,70 % | KRW 12.630,00 | KRW 12.980,00 | KRW 10.110,00 | 351,65K |
| 2026-07-28 | KRW 12.600,00 | -12,50 % | KRW 13.560,00 | KRW 13.590,00 | KRW 12.340,00 | 190,32K |
| 2026-07-27 | KRW 14.400,00 | +1,84 % | KRW 14.440,00 | KRW 15.080,00 | KRW 14.080,00 | 112,92K |
| 2026-07-24 | KRW 14.140,00 | -9,82 % | KRW 15.600,00 | KRW 15.600,00 | KRW 14.050,00 | 151,34K |
| 2026-07-23 | KRW 15.680,00 | +4,32 % | KRW 15.300,00 | KRW 15.970,00 | KRW 14.900,00 | 190,54K |
| 2026-07-22 | KRW 15.030,00 | -1,83 % | KRW 16.000,00 | KRW 16.500,00 | KRW 15.030,00 | 156,28K |
| 2026-07-21 | KRW 15.310,00 | +1,66 % | KRW 14.730,00 | KRW 15.750,00 | KRW 14.400,00 | 149,67K |
| 2026-07-20 | KRW 15.060,00 | -8,56 % | KRW 15.810,00 | KRW 16.380,00 | KRW 14.800,00 | 251,17K |
| 2026-07-16 | KRW 16.470,00 | -9,80 % | KRW 17.500,00 | KRW 17.870,00 | KRW 16.250,00 | 276,48K |
| 2026-07-15 | KRW 18.260,00 | +15,94 % | KRW 16.500,00 | KRW 18.620,00 | KRW 16.460,00 | 503,32K |
| 2026-07-14 | KRW 15.750,00 | -2,66 % | KRW 16.130,00 | KRW 16.770,00 | KRW 14.800,00 | 359,57K |
| 2026-07-13 | KRW 16.180,00 | -8,12 % | KRW 17.720,00 | KRW 18.770,00 | KRW 16.170,00 | 501,63K |
| 2026-07-10 | KRW 17.610,00 | +15,32 % | KRW 15.710,00 | KRW 19.850,00 | KRW 15.710,00 | 1,49M |
| 2026-07-09 | KRW 15.270,00 | +3,18 % | KRW 14.940,00 | KRW 15.700,00 | KRW 14.500,00 | 185,07K |
| 2026-07-08 | KRW 14.800,00 | -11,38 % | KRW 16.050,00 | KRW 16.670,00 | KRW 14.510,00 | 289,21K |
| 2026-07-07 | KRW 16.700,00 | -3,80 % | KRW 16.960,00 | KRW 17.810,00 | KRW 16.150,00 | 144,93K |
| 2026-07-06 | KRW 17.360,00 | -5,86 % | KRW 18.980,00 | KRW 18.980,00 | KRW 16.910,00 | 101,26K |
| 2026-07-03 | KRW 18.440,00 | +1,37 % | KRW 18.350,00 | KRW 18.580,00 | KRW 16.580,00 | 150,77K |
| 2026-07-02 | KRW 18.190,00 | -15,79 % | KRW 20.400,00 | KRW 20.800,00 | KRW 18.060,00 | 264,45K |
| 2026-07-01 | KRW 21.600,00 | +9,09 % | KRW 19.860,00 | KRW 23.100,00 | KRW 19.330,00 | 284,18K |
| 2026-06-30 | KRW 19.800,00 | -0,95 % | KRW 20.200,00 | KRW 21.300,00 | KRW 19.410,00 | 170,19K |
| 2026-06-29 | KRW 19.990,00 | +7,18 % | KRW 18.920,00 | KRW 20.200,00 | KRW 18.440,00 | 109,92K |
| 2026-06-26 | KRW 18.650,00 | -4,85 % | KRW 19.600,00 | KRW 19.690,00 | KRW 17.650,00 | 253,80K |
| 2026-06-25 | KRW 19.600,00 | -2,97 % | KRW 20.950,00 | KRW 21.150,00 | KRW 19.400,00 | 157,74K |
| 2026-06-24 | KRW 20.200,00 | -0,25 % | KRW 20.550,00 | KRW 21.300,00 | KRW 19.600,00 | 302,61K |
| 2026-06-23 | KRW 20.250,00 | -12,72 % | KRW 23.000,00 | KRW 23.000,00 | KRW 20.200,00 | 487,16K |
| 2026-06-22 | KRW 23.200,00 | -3,13 % | KRW 23.000,00 | KRW 25.000,00 | KRW 22.100,00 | 492,24K |
| 2026-06-19 | KRW 23.950,00 | -7,35 % | KRW 25.800,00 | KRW 25.800,00 | KRW 23.250,00 | 311,22K |
| 2026-06-18 | KRW 25.850,00 | -2,64 % | KRW 28.400,00 | KRW 28.700,00 | KRW 25.050,00 | 288,14K |
| 2026-06-17 | KRW 26.550,00 | +0,19 % | KRW 26.550,00 | KRW 27.700,00 | KRW 26.250,00 | 161,70K |
| 2026-06-16 | KRW 26.500,00 | -7,67 % | KRW 28.700,00 | KRW 29.450,00 | KRW 26.350,00 | 312,24K |
| 2026-06-15 | KRW 28.700,00 | -6,82 % | KRW 31.400,00 | KRW 32.400,00 | KRW 28.400,00 | 244,94K |
| 2026-06-12 | KRW 30.800,00 | +11,39 % | KRW 29.000,00 | KRW 33.750,00 | KRW 28.500,00 | 392,57K |
| 2026-06-11 | KRW 27.650,00 | +10,16 % | KRW 24.300,00 | KRW 28.800,00 | KRW 24.100,00 | 273,14K |
| 2026-06-10 | KRW 25.100,00 | -4,74 % | KRW 25.650,00 | KRW 27.000,00 | KRW 24.400,00 | 177 |
| 2026-06-09 | KRW 26.350,00 | +13,09 % | KRW 24.650,00 | KRW 26.400,00 | KRW 23.750,00 | 276,71K |
| 2026-06-08 | KRW 23.300,00 | -7,72 % | KRW 22.300,00 | KRW 24.350,00 | KRW 22.100,00 | 257,66K |
| 2026-06-05 | KRW 25.250,00 | -14,98 % | KRW 28.150,00 | KRW 28.400,00 | KRW 24.700,00 | 446,86K |
| 2026-06-04 | KRW 29.700,00 | +6,07 % | KRW 28.250,00 | KRW 32.000,00 | KRW 28.250,00 | 473,97K |
| 2026-06-02 | KRW 28.000,00 | -1,58 % | KRW 28.450,00 | KRW 29.200,00 | KRW 26.500,00 | 279,48K |
| 2026-06-01 | KRW 28.450,00 | -2,57 % | KRW 29.200,00 | KRW 29.400,00 | KRW 27.200,00 | 411,12K |
| 2026-05-29 | KRW 29.200,00 | -2,67 % | KRW 30.950,00 | KRW 31.000,00 | KRW 27.850,00 | 284,84K |
| 2026-05-28 | KRW 30.000,00 | -11,37 % | KRW 33.700,00 | KRW 33.750,00 | KRW 29.250,00 | 465,59K |
| 2026-05-27 | KRW 33.850,00 | -2,59 % | KRW 34.800,00 | KRW 36.450,00 | KRW 32.000,00 | 314,60K |
| 2026-05-26 | KRW 34.750,00 | -1,56 % | KRW 35.700,00 | KRW 38.000,00 | KRW 34.450,00 | 302,38K |
| 2026-05-22 | KRW 35.300,00 | +12,06 % | KRW 32.200,00 | KRW 37.550,00 | KRW 32.000,00 | 529,19K |
| 2026-05-21 | KRW 31.500,00 | +6,42 % | KRW 30.400,00 | KRW 32.050,00 | KRW 30.300,00 | 259,85K |