JMT Co., Ltd. 094970
KRX · Südkorea · Elektronische Technologie
KRW 2.880,00+65,00 (+2,31 %)
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 2.880,00 | +2,31 % | KRW 2.785,00 | KRW 2.900,00 | KRW 2.780,00 | 120,58K |
| 2026-10-01 | KRW 2.815,00 | +3,87 % | KRW 2.675,00 | KRW 2.815,00 | KRW 2.650,00 | 167,27K |
| 2026-09-30 | KRW 2.710,00 | +1,50 % | KRW 2.670,00 | KRW 2.735,00 | KRW 2.670,00 | 55,72K |
| 2026-09-29 | KRW 2.670,00 | -1,11 % | KRW 2.680,00 | KRW 2.710,00 | KRW 2.660,00 | 120,27K |
| 2026-09-28 | KRW 2.700,00 | +1,31 % | KRW 2.655,00 | KRW 2.710,00 | KRW 2.645,00 | 63,79K |
| 2026-09-23 | KRW 2.665,00 | +0,95 % | KRW 2.655,00 | KRW 2.665,00 | KRW 2.630,00 | 37,83K |
| 2026-09-22 | KRW 2.640,00 | -2,04 % | KRW 2.680,00 | KRW 2.690,00 | KRW 2.635,00 | 44,98K |
| 2026-09-21 | KRW 2.695,00 | -0,55 % | KRW 2.715,00 | KRW 2.720,00 | KRW 2.650,00 | 52,24K |
| 2026-09-18 | KRW 2.710,00 | -0,73 % | KRW 2.750,00 | KRW 2.760,00 | KRW 2.705,00 | 56,28K |
| 2026-09-17 | KRW 2.730,00 | +1,11 % | KRW 2.680,00 | KRW 2.750,00 | KRW 2.655,00 | 51,18K |
| 2026-09-16 | KRW 2.700,00 | +0,93 % | KRW 2.650,00 | KRW 2.700,00 | KRW 2.625,00 | 45,76K |
| 2026-09-15 | KRW 2.675,00 | -0,37 % | KRW 2.705,00 | KRW 2.705,00 | KRW 2.635,00 | 43,44K |
| 2026-09-14 | KRW 2.685,00 | -1,47 % | KRW 2.725,00 | KRW 2.725,00 | KRW 2.645,00 | 58,17K |
| 2026-09-11 | KRW 2.725,00 | +0,18 % | KRW 2.720,00 | KRW 2.770,00 | KRW 2.685,00 | 54,06K |
| 2026-09-10 | KRW 2.720,00 | +0,74 % | KRW 2.705,00 | KRW 2.720,00 | KRW 2.635,00 | 17,24K |
| 2026-09-09 | KRW 2.700,00 | +2,47 % | KRW 2.650,00 | KRW 2.725,00 | KRW 2.595,00 | 84,08K |
| 2026-09-08 | KRW 2.635,00 | -3,30 % | KRW 2.705,00 | KRW 2.705,00 | KRW 2.620,00 | 120,97K |
| 2026-09-07 | KRW 2.725,00 | 0,00 % | KRW 2.725,00 | KRW 2.740,00 | KRW 2.680,00 | 48,17K |
| 2026-09-04 | KRW 2.725,00 | 0,00 % | KRW 2.740,00 | KRW 2.750,00 | KRW 2.680,00 | 34,74K |
| 2026-09-03 | KRW 2.725,00 | -1,27 % | KRW 2.770,00 | KRW 2.805,00 | KRW 2.695,00 | 72,73K |
| 2026-09-02 | KRW 2.760,00 | -2,30 % | KRW 2.800,00 | KRW 2.805,00 | KRW 2.745,00 | 21,10K |
| 2026-09-01 | KRW 2.825,00 | +0,71 % | KRW 2.805,00 | KRW 2.840,00 | KRW 2.770,00 | 54,19K |
| 2026-08-31 | KRW 2.805,00 | +1,26 % | KRW 2.760,00 | KRW 2.805,00 | KRW 2.685,00 | 73,68K |
| 2026-08-28 | KRW 2.770,00 | 0,00 % | KRW 2.765,00 | KRW 2.770,00 | KRW 2.715,00 | 46,00K |
| 2026-08-27 | KRW 2.770,00 | -0,54 % | KRW 2.785,00 | KRW 2.795,00 | KRW 2.730,00 | 53,01K |
| 2026-08-26 | KRW 2.785,00 | -0,71 % | KRW 2.805,00 | KRW 2.805,00 | KRW 2.730,00 | 70,10K |
| 2026-08-25 | KRW 2.805,00 | +2,75 % | KRW 2.745,00 | KRW 2.805,00 | KRW 2.660,00 | 73,84K |
| 2026-08-24 | KRW 2.730,00 | +1,11 % | KRW 2.700,00 | KRW 2.780,00 | KRW 2.650,00 | 69,00K |
| 2026-08-21 | KRW 2.700,00 | +0,19 % | KRW 2.680,00 | KRW 2.700,00 | KRW 2.620,00 | 79,86K |
| 2026-08-20 | KRW 2.695,00 | +0,37 % | KRW 2.700,00 | KRW 2.800,00 | KRW 2.680,00 | 176,91K |
| 2026-08-19 | KRW 2.685,00 | -4,11 % | KRW 2.725,00 | KRW 2.760,00 | KRW 2.630,00 | 134,52K |
| 2026-08-18 | KRW 2.800,00 | -3,45 % | KRW 2.860,00 | KRW 2.940,00 | KRW 2.720,00 | 290,75K |
| 2026-08-14 | KRW 2.900,00 | -9,09 % | KRW 3.190,00 | KRW 3.190,00 | KRW 2.830,00 | 484,14K |
| 2026-08-13 | KRW 3.190,00 | +1,92 % | KRW 3.130,00 | KRW 3.190,00 | KRW 3.075,00 | 62,04K |
| 2026-08-12 | KRW 3.130,00 | -2,95 % | KRW 3.180,00 | KRW 3.200,00 | KRW 3.105,00 | 57,71K |
| 2026-08-11 | KRW 3.225,00 | +2,06 % | KRW 3.170,00 | KRW 3.225,00 | KRW 3.145,00 | 81,49K |
| 2026-08-10 | KRW 3.160,00 | +1,94 % | KRW 3.105,00 | KRW 3.160,00 | KRW 3.070,00 | 107,96K |
| 2026-08-07 | KRW 3.100,00 | -0,48 % | KRW 3.090,00 | KRW 3.160,00 | KRW 3.020,00 | 131,16K |
| 2026-08-06 | KRW 3.115,00 | -2,96 % | KRW 3.210,00 | KRW 3.240,00 | KRW 3.010,00 | 204,11K |
| 2026-08-05 | KRW 3.210,00 | +4,22 % | KRW 3.095,00 | KRW 3.595,00 | KRW 3.080,00 | 815,44K |
| 2026-08-04 | KRW 3.080,00 | +2,67 % | KRW 2.910,00 | KRW 3.265,00 | KRW 2.910,00 | 329,25K |
| 2026-08-03 | KRW 3.000,00 | +14,29 % | KRW 2.670,00 | KRW 3.130,00 | KRW 2.625,00 | 686,79K |
| 2026-07-31 | KRW 2.625,00 | +6,92 % | KRW 2.590,00 | KRW 2.625,00 | KRW 2.475,00 | 73,62K |
| 2026-07-30 | KRW 2.455,00 | +4,47 % | KRW 2.305,00 | KRW 2.485,00 | KRW 2.305,00 | 104,48K |
| 2026-07-29 | KRW 2.350,00 | -4,08 % | KRW 2.450,00 | KRW 2.480,00 | KRW 2.265,00 | 232,31K |
| 2026-07-28 | KRW 2.450,00 | -4,85 % | KRW 2.535,00 | KRW 2.535,00 | KRW 2.405,00 | 153,39K |
| 2026-07-27 | KRW 2.575,00 | +0,78 % | KRW 2.585,00 | KRW 2.615,00 | KRW 2.535,00 | 90,71K |
| 2026-07-24 | KRW 2.555,00 | -3,40 % | KRW 2.640,00 | KRW 2.640,00 | KRW 2.555,00 | 121,63K |
| 2026-07-23 | KRW 2.645,00 | +3,12 % | KRW 2.580,00 | KRW 2.645,00 | KRW 2.580,00 | 81,29K |
| 2026-07-22 | KRW 2.565,00 | -1,91 % | KRW 2.635,00 | KRW 2.670,00 | KRW 2.560,00 | 176,14K |
| 2026-07-21 | KRW 2.615,00 | -0,19 % | KRW 2.600,00 | KRW 2.640,00 | KRW 2.550,00 | 130,06K |
| 2026-07-20 | KRW 2.620,00 | -4,38 % | KRW 2.710,00 | KRW 2.725,00 | KRW 2.560,00 | 199,86K |
| 2026-07-16 | KRW 2.740,00 | -0,72 % | KRW 2.740,00 | KRW 2.755,00 | KRW 2.705,00 | 51,06K |
| 2026-07-15 | KRW 2.760,00 | +2,22 % | KRW 2.720,00 | KRW 2.775,00 | KRW 2.710,00 | 54,97K |
| 2026-07-14 | KRW 2.700,00 | +0,93 % | KRW 2.655,00 | KRW 2.730,00 | KRW 2.615,00 | 97,90K |
| 2026-07-13 | KRW 2.675,00 | -5,81 % | KRW 2.835,00 | KRW 2.895,00 | KRW 2.670,00 | 101,28K |
| 2026-07-10 | KRW 2.840,00 | +4,41 % | KRW 2.795,00 | KRW 2.890,00 | KRW 2.745,00 | 70,62K |
| 2026-07-09 | KRW 2.720,00 | +0,93 % | KRW 2.695,00 | KRW 2.800,00 | KRW 2.655,00 | 124,18K |
| 2026-07-08 | KRW 2.695,00 | -1,64 % | KRW 2.715,00 | KRW 2.800,00 | KRW 2.665,00 | 89,07K |
| 2026-07-07 | KRW 2.740,00 | +1,67 % | KRW 2.700,00 | KRW 2.770,00 | KRW 2.700,00 | 138,68K |
| 2026-07-06 | KRW 2.695,00 | -5,11 % | KRW 2.815,00 | KRW 2.815,00 | KRW 2.670,00 | 69,24K |
| 2026-07-03 | KRW 2.840,00 | +6,77 % | KRW 2.635,00 | KRW 2.840,00 | KRW 2.575,00 | 150,21K |
| 2026-07-02 | KRW 2.660,00 | -2,56 % | KRW 2.695,00 | KRW 2.725,00 | KRW 2.610,00 | 149,69K |
| 2026-07-01 | KRW 2.730,00 | +0,18 % | KRW 2.725,00 | KRW 2.780,00 | KRW 2.675,00 | 128,82K |
| 2026-06-30 | KRW 2.725,00 | +2,83 % | KRW 2.650,00 | KRW 2.750,00 | KRW 2.635,00 | 58,16K |
| 2026-06-29 | KRW 2.650,00 | +4,13 % | KRW 2.485,00 | KRW 2.695,00 | KRW 2.485,00 | 85,09K |
| 2026-06-26 | KRW 2.545,00 | -5,04 % | KRW 2.680,00 | KRW 2.710,00 | KRW 2.480,00 | 192,23K |
| 2026-06-25 | KRW 2.680,00 | -1,11 % | KRW 2.690,00 | KRW 2.745,00 | KRW 2.640,00 | 90,91K |
| 2026-06-24 | KRW 2.710,00 | -0,91 % | KRW 2.680,00 | KRW 2.750,00 | KRW 2.625,00 | 201,71K |
| 2026-06-23 | KRW 2.735,00 | -3,70 % | KRW 2.840,00 | KRW 2.875,00 | KRW 2.675,00 | 184,42K |
| 2026-06-22 | KRW 2.840,00 | +2,16 % | KRW 2.740,00 | KRW 2.840,00 | KRW 2.720,00 | 118,28K |
| 2026-06-19 | KRW 2.780,00 | -3,81 % | KRW 2.875,00 | KRW 2.875,00 | KRW 2.715,00 | 148,93K |
| 2026-06-18 | KRW 2.890,00 | -2,20 % | KRW 2.950,00 | KRW 2.950,00 | KRW 2.805,00 | 183,90K |
| 2026-06-17 | KRW 2.955,00 | -2,80 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.890,00 | 343,28K |
| 2026-06-16 | KRW 3.040,00 | +2,70 % | KRW 2.975,00 | KRW 3.065,00 | KRW 2.940,00 | 124,74K |
| 2026-06-15 | KRW 2.960,00 | +0,68 % | KRW 2.945,00 | KRW 3.075,00 | KRW 2.915,00 | 144,53K |
| 2026-06-12 | KRW 2.940,00 | +4,07 % | KRW 2.845,00 | KRW 2.990,00 | KRW 2.845,00 | 181,23K |
| 2026-06-11 | KRW 2.825,00 | +0,53 % | KRW 2.810,00 | KRW 2.885,00 | KRW 2.775,00 | 82,61K |
| 2026-06-10 | KRW 2.810,00 | -1,06 % | KRW 2.840,00 | KRW 2.880,00 | KRW 2.760,00 | 20 |
| 2026-06-09 | KRW 2.840,00 | +3,27 % | KRW 2.710,00 | KRW 2.875,00 | KRW 2.670,00 | 219,73K |
| 2026-06-08 | KRW 2.750,00 | -0,90 % | KRW 2.650,00 | KRW 2.750,00 | KRW 2.595,00 | 119,37K |
| 2026-06-05 | KRW 2.775,00 | -1,60 % | KRW 2.820,00 | KRW 2.820,00 | KRW 2.695,00 | 145,77K |
| 2026-06-04 | KRW 2.820,00 | -1,74 % | KRW 2.900,00 | KRW 2.940,00 | KRW 2.780,00 | 131,91K |
| 2026-06-02 | KRW 2.870,00 | -1,03 % | KRW 2.930,00 | KRW 2.935,00 | KRW 2.780,00 | 230,00K |
| 2026-06-01 | KRW 2.900,00 | -3,01 % | KRW 2.980,00 | KRW 3.040,00 | KRW 2.835,00 | 301,18K |
| 2026-05-29 | KRW 2.990,00 | -5,68 % | KRW 3.165,00 | KRW 3.170,00 | KRW 2.985,00 | 195,89K |
| 2026-05-28 | KRW 3.170,00 | 0,00 % | KRW 3.170,00 | KRW 3.260,00 | KRW 3.075,00 | 195,74K |
| 2026-05-27 | KRW 3.170,00 | -6,76 % | KRW 3.385,00 | KRW 3.385,00 | KRW 3.145,00 | 293,69K |
| 2026-05-26 | KRW 3.400,00 | -3,55 % | KRW 3.560,00 | KRW 3.685,00 | KRW 3.380,00 | 236,54K |
| 2026-05-22 | KRW 3.525,00 | +4,91 % | KRW 3.390,00 | KRW 3.545,00 | KRW 3.390,00 | 222,04K |