Very Good Tour Co.Ltd. 094850
KRX · Südkorea · Verbraucherdienstleistungen
KRW 4.235,00-15,00 (-0,35 %)
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 4.255,00 | +0,12 % | KRW 4.210,00 | KRW 4.255,00 | KRW 4.110,00 | 7,54K |
| 2026-10-01 | KRW 4.250,00 | 0,00 % | KRW 4.300,00 | KRW 4.305,00 | KRW 4.170,00 | 26,56K |
| 2026-09-30 | KRW 4.250,00 | -2,52 % | KRW 4.360,00 | KRW 4.360,00 | KRW 4.240,00 | 15,00K |
| 2026-09-29 | KRW 4.360,00 | -1,02 % | KRW 4.400,00 | KRW 4.400,00 | KRW 4.320,00 | 5,98K |
| 2026-09-28 | KRW 4.405,00 | +0,92 % | KRW 4.335,00 | KRW 4.430,00 | KRW 4.310,00 | 16,46K |
| 2026-09-23 | KRW 4.365,00 | +1,04 % | KRW 4.325,00 | KRW 4.385,00 | KRW 4.295,00 | 5,48K |
| 2026-09-22 | KRW 4.320,00 | +1,65 % | KRW 4.305,00 | KRW 4.320,00 | KRW 4.270,00 | 18,86K |
| 2026-09-21 | KRW 4.250,00 | -2,07 % | KRW 4.280,00 | KRW 4.340,00 | KRW 4.250,00 | 17,28K |
| 2026-09-18 | KRW 4.340,00 | -1,25 % | KRW 4.415,00 | KRW 4.420,00 | KRW 4.325,00 | 17,11K |
| 2026-09-17 | KRW 4.395,00 | -0,11 % | KRW 4.365,00 | KRW 4.495,00 | KRW 4.365,00 | 11,12K |
| 2026-09-16 | KRW 4.400,00 | -0,45 % | KRW 4.430,00 | KRW 4.450,00 | KRW 4.390,00 | 16,61K |
| 2026-09-15 | KRW 4.420,00 | -1,78 % | KRW 4.445,00 | KRW 4.500,00 | KRW 4.400,00 | 31,44K |
| 2026-09-14 | KRW 4.500,00 | +1,47 % | KRW 4.430,00 | KRW 4.850,00 | KRW 4.355,00 | 195,58K |
| 2026-09-11 | KRW 4.435,00 | +0,23 % | KRW 4.425,00 | KRW 4.460,00 | KRW 4.352,00 | 7,39K |
| 2026-09-10 | KRW 4.425,00 | -0,34 % | KRW 4.435,00 | KRW 4.440,00 | KRW 4.345,00 | 15,59K |
| 2026-09-09 | KRW 4.440,00 | +1,37 % | KRW 4.395,00 | KRW 4.465,00 | KRW 4.310,00 | 29,01K |
| 2026-09-08 | KRW 4.380,00 | +2,10 % | KRW 4.295,00 | KRW 4.435,00 | KRW 4.225,00 | 34,00K |
| 2026-09-07 | KRW 4.290,00 | +0,12 % | KRW 4.285,00 | KRW 4.325,00 | KRW 4.210,00 | 20,52K |
| 2026-09-04 | KRW 4.285,00 | +1,78 % | KRW 4.275,00 | KRW 4.285,00 | KRW 4.200,00 | 9,50K |
| 2026-09-03 | KRW 4.210,00 | -1,86 % | KRW 4.285,00 | KRW 4.305,00 | KRW 4.210,00 | 11,98K |
| 2026-09-02 | KRW 4.290,00 | -1,72 % | KRW 4.300,00 | KRW 4.370,00 | KRW 4.260,00 | 9,89K |
| 2026-09-01 | KRW 4.365,00 | +0,11 % | KRW 4.360,00 | KRW 4.375,00 | KRW 4.310,00 | 3,83K |
| 2026-08-31 | KRW 4.360,00 | -2,02 % | KRW 4.420,00 | KRW 4.420,00 | KRW 4.305,00 | 19,07K |
| 2026-08-28 | KRW 4.450,00 | +1,14 % | KRW 4.395,00 | KRW 4.455,00 | KRW 4.320,00 | 11,04K |
| 2026-08-27 | KRW 4.400,00 | -0,79 % | KRW 4.430,00 | KRW 4.455,00 | KRW 4.395,00 | 15,00K |
| 2026-08-26 | KRW 4.435,00 | +1,37 % | KRW 4.400,00 | KRW 4.465,00 | KRW 4.375,00 | 14,40K |
| 2026-08-25 | KRW 4.375,00 | +0,81 % | KRW 4.380,00 | KRW 4.415,00 | KRW 4.315,00 | 33,45K |
| 2026-08-24 | KRW 4.340,00 | +3,95 % | KRW 4.225,00 | KRW 4.380,00 | KRW 4.175,00 | 44,98K |
| 2026-08-21 | KRW 4.175,00 | +0,85 % | KRW 4.140,00 | KRW 4.200,00 | KRW 4.005,00 | 43,93K |
| 2026-08-20 | KRW 4.140,00 | -0,12 % | KRW 4.145,00 | KRW 4.290,00 | KRW 4.125,00 | 58,98K |
| 2026-08-19 | KRW 4.145,00 | +3,11 % | KRW 3.960,00 | KRW 4.920,00 | KRW 3.955,00 | 426,78K |
| 2026-08-18 | KRW 4.020,00 | -4,17 % | KRW 4.190,00 | KRW 4.190,00 | KRW 4.015,00 | 45,65K |
| 2026-08-14 | KRW 4.195,00 | +0,96 % | KRW 4.195,00 | KRW 4.225,00 | KRW 4.160,00 | 12,58K |
| 2026-08-13 | KRW 4.155,00 | -1,89 % | KRW 4.235,00 | KRW 4.255,00 | KRW 4.145,00 | 21,32K |
| 2026-08-12 | KRW 4.235,00 | 0,00 % | KRW 4.245,00 | KRW 4.280,00 | KRW 4.215,00 | 23,73K |
| 2026-08-11 | KRW 4.235,00 | +0,59 % | KRW 4.195,00 | KRW 4.285,00 | KRW 4.185,00 | 13,68K |
| 2026-08-10 | KRW 4.210,00 | +0,84 % | KRW 4.215,00 | KRW 4.250,00 | KRW 4.130,00 | 41,73K |
| 2026-08-07 | KRW 4.175,00 | -0,24 % | KRW 4.190,00 | KRW 4.250,00 | KRW 4.175,00 | 14,16K |
| 2026-08-06 | KRW 4.185,00 | -1,18 % | KRW 4.235,00 | KRW 4.265,00 | KRW 4.115,00 | 12,37K |
| 2026-08-05 | KRW 4.235,00 | +0,59 % | KRW 4.320,00 | KRW 4.320,00 | KRW 4.210,00 | 13,60K |
| 2026-08-04 | KRW 4.210,00 | +2,93 % | KRW 4.175,00 | KRW 4.227,00 | KRW 4.110,00 | 9,40K |
| 2026-08-03 | KRW 4.090,00 | -0,24 % | KRW 4.115,00 | KRW 4.225,00 | KRW 4.065,00 | 23,12K |
| 2026-07-31 | KRW 4.100,00 | +1,99 % | KRW 4.060,00 | KRW 4.130,00 | KRW 4.025,00 | 23,64K |
| 2026-07-30 | KRW 4.020,00 | +1,90 % | KRW 3.960,00 | KRW 4.095,00 | KRW 3.940,00 | 25,42K |
| 2026-07-29 | KRW 3.945,00 | -4,71 % | KRW 4.110,00 | KRW 4.190,00 | KRW 3.920,00 | 31,71K |
| 2026-07-28 | KRW 4.140,00 | -4,50 % | KRW 4.335,00 | KRW 4.440,00 | KRW 4.100,00 | 14,47K |
| 2026-07-27 | KRW 4.335,00 | +2,97 % | KRW 4.210,00 | KRW 4.410,00 | KRW 4.210,00 | 32,31K |
| 2026-07-24 | KRW 4.210,00 | 0,00 % | KRW 4.235,00 | KRW 4.240,00 | KRW 4.155,00 | 29,88K |
| 2026-07-23 | KRW 4.210,00 | -0,47 % | KRW 4.235,00 | KRW 4.270,00 | KRW 4.170,00 | 16,05K |
| 2026-07-22 | KRW 4.230,00 | +0,48 % | KRW 4.250,00 | KRW 4.265,00 | KRW 4.180,00 | 14,88K |
| 2026-07-21 | KRW 4.210,00 | -0,36 % | KRW 4.200,00 | KRW 4.365,00 | KRW 4.190,00 | 32,42K |
| 2026-07-20 | KRW 4.225,00 | -2,54 % | KRW 4.330,00 | KRW 4.330,00 | KRW 4.160,00 | 8,14K |
| 2026-07-16 | KRW 4.335,00 | +2,00 % | KRW 4.250,00 | KRW 4.360,00 | KRW 4.225,00 | 42,76K |
| 2026-07-15 | KRW 4.250,00 | -0,12 % | KRW 4.255,00 | KRW 4.385,00 | KRW 4.200,00 | 33,76K |
| 2026-07-14 | KRW 4.255,00 | -1,96 % | KRW 4.305,00 | KRW 4.320,00 | KRW 4.165,00 | 18,79K |
| 2026-07-13 | KRW 4.340,00 | -3,98 % | KRW 4.540,00 | KRW 4.580,00 | KRW 4.300,00 | 24,21K |
| 2026-07-10 | KRW 4.520,00 | +2,73 % | KRW 4.360,00 | KRW 4.590,00 | KRW 4.360,00 | 32,66K |
| 2026-07-09 | KRW 4.400,00 | -1,01 % | KRW 4.445,00 | KRW 4.465,00 | KRW 4.310,00 | 46,73K |
| 2026-07-08 | KRW 4.445,00 | -0,56 % | KRW 4.450,00 | KRW 4.600,00 | KRW 4.380,00 | 67,54K |
| 2026-07-07 | KRW 4.470,00 | -2,61 % | KRW 4.590,00 | KRW 4.645,00 | KRW 4.380,00 | 24,28K |
| 2026-07-06 | KRW 4.590,00 | -0,43 % | KRW 4.575,00 | KRW 4.710,00 | KRW 4.525,00 | 20,92K |
| 2026-07-03 | KRW 4.610,00 | +0,99 % | KRW 4.565,00 | KRW 4.615,00 | KRW 4.410,00 | 25,80K |
| 2026-07-02 | KRW 4.565,00 | +2,13 % | KRW 4.355,00 | KRW 4.670,00 | KRW 4.310,00 | 75,33K |
| 2026-07-01 | KRW 4.470,00 | +4,44 % | KRW 4.280,00 | KRW 4.590,00 | KRW 4.240,00 | 53,67K |
| 2026-06-30 | KRW 4.280,00 | -1,61 % | KRW 4.345,00 | KRW 4.405,00 | KRW 4.275,00 | 21,59K |
| 2026-06-29 | KRW 4.350,00 | +8,48 % | KRW 4.050,00 | KRW 4.410,00 | KRW 4.015,00 | 69,91K |
| 2026-06-26 | KRW 4.010,00 | -2,91 % | KRW 4.130,00 | KRW 4.180,00 | KRW 3.935,00 | 46,53K |
| 2026-06-25 | KRW 4.130,00 | -0,36 % | KRW 4.150,00 | KRW 4.275,00 | KRW 4.130,00 | 28,67K |
| 2026-06-24 | KRW 4.145,00 | -0,72 % | KRW 4.180,00 | KRW 4.290,00 | KRW 4.100,00 | 31,39K |
| 2026-06-23 | KRW 4.175,00 | -4,57 % | KRW 4.590,00 | KRW 4.590,00 | KRW 4.175,00 | 65,62K |
| 2026-06-22 | KRW 4.375,00 | -2,56 % | KRW 4.440,00 | KRW 4.445,00 | KRW 4.320,00 | 28,31K |
| 2026-06-19 | KRW 4.490,00 | -1,86 % | KRW 4.575,00 | KRW 4.665,00 | KRW 4.375,00 | 29,88K |
| 2026-06-18 | KRW 4.575,00 | -3,58 % | KRW 4.745,00 | KRW 4.745,00 | KRW 4.570,00 | 30,78K |
| 2026-06-17 | KRW 4.745,00 | -0,11 % | KRW 4.715,00 | KRW 4.880,00 | KRW 4.715,00 | 41,94K |
| 2026-06-16 | KRW 4.750,00 | -0,42 % | KRW 4.890,00 | KRW 4.890,00 | KRW 4.655,00 | 46,50K |
| 2026-06-15 | KRW 4.770,00 | +6,59 % | KRW 4.705,00 | KRW 4.920,00 | KRW 4.590,00 | 109,14K |
| 2026-06-12 | KRW 4.475,00 | +4,07 % | KRW 4.355,00 | KRW 4.535,00 | KRW 4.355,00 | 32,25K |
| 2026-06-11 | KRW 4.300,00 | 0,00 % | KRW 4.220,00 | KRW 4.370,00 | KRW 4.190,00 | 30,38K |
| 2026-06-10 | KRW 4.300,00 | -1,38 % | KRW 4.285,00 | KRW 4.360,00 | KRW 4.240,00 | 39,34K |
| 2026-06-09 | KRW 4.360,00 | +4,18 % | KRW 4.200,00 | KRW 4.390,00 | KRW 4.200,00 | 26,68K |
| 2026-06-08 | KRW 4.185,00 | -6,79 % | KRW 4.395,00 | KRW 4.395,00 | KRW 4.185,00 | 69,68K |
| 2026-06-05 | KRW 4.490,00 | -0,88 % | KRW 4.530,00 | KRW 4.550,00 | KRW 4.440,00 | 32,12K |
| 2026-06-04 | KRW 4.530,00 | +0,89 % | KRW 4.445,00 | KRW 4.590,00 | KRW 4.370,00 | 53,15K |
| 2026-06-02 | KRW 4.490,00 | +0,56 % | KRW 4.330,00 | KRW 4.545,00 | KRW 4.330,00 | 55,48K |
| 2026-06-01 | KRW 4.465,00 | -4,39 % | KRW 4.670,00 | KRW 4.675,00 | KRW 4.405,00 | 86,14K |
| 2026-05-29 | KRW 4.670,00 | -3,11 % | KRW 4.820,00 | KRW 4.875,00 | KRW 4.630,00 | 58,37K |
| 2026-05-28 | KRW 4.820,00 | +0,21 % | KRW 4.815,00 | KRW 4.885,00 | KRW 4.700,00 | 45,43K |
| 2026-05-27 | KRW 4.810,00 | -3,22 % | KRW 4.950,00 | KRW 4.950,00 | KRW 4.800,00 | 52,01K |
| 2026-05-26 | KRW 4.970,00 | -1,39 % | KRW 5.100,00 | KRW 5.120,00 | KRW 4.965,00 | 51,67K |
| 2026-05-22 | KRW 5.040,00 | +2,86 % | KRW 4.955,00 | KRW 5.100,00 | KRW 4.910,00 | 29,09K |