i-SENS, Inc. 099190
KRX · Südkorea · Gesundheitstechnologie
KRW 16.790,00-470,00 (-2,72 %)
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 16.790,00 | -2,72 % | KRW 17.140,00 | KRW 17.430,00 | KRW 16.740,00 | 26,18K |
| 2026-10-01 | KRW 17.260,00 | +9,17 % | KRW 15.960,00 | KRW 17.550,00 | KRW 15.880,00 | 104,20K |
| 2026-09-30 | KRW 15.810,00 | -0,25 % | KRW 15.910,00 | KRW 16.200,00 | KRW 15.800,00 | 11,11K |
| 2026-09-29 | KRW 15.850,00 | -0,50 % | KRW 16.250,00 | KRW 16.250,00 | KRW 15.730,00 | 9,90K |
| 2026-09-28 | KRW 15.930,00 | +0,44 % | KRW 15.980,00 | KRW 16.080,00 | KRW 15.820,00 | 14,21K |
| 2026-09-23 | KRW 15.860,00 | -1,49 % | KRW 16.220,00 | KRW 16.220,00 | KRW 15.700,00 | 24,97K |
| 2026-09-22 | KRW 16.100,00 | +0,81 % | KRW 16.040,00 | KRW 16.160,00 | KRW 15.850,00 | 25,09K |
| 2026-09-21 | KRW 15.970,00 | -1,36 % | KRW 16.200,00 | KRW 16.200,00 | KRW 15.850,00 | 28,41K |
| 2026-09-18 | KRW 16.190,00 | +2,15 % | KRW 15.890,00 | KRW 16.220,00 | KRW 15.890,00 | 46,07K |
| 2026-09-17 | KRW 15.850,00 | -0,38 % | KRW 15.980,00 | KRW 16.010,00 | KRW 15.740,00 | 22,25K |
| 2026-09-16 | KRW 15.910,00 | -2,15 % | KRW 16.260,00 | KRW 16.260,00 | KRW 15.880,00 | 26,81K |
| 2026-09-15 | KRW 16.260,00 | 0,00 % | KRW 16.110,00 | KRW 16.420,00 | KRW 16.020,00 | 26,03K |
| 2026-09-14 | KRW 16.260,00 | -1,75 % | KRW 16.240,00 | KRW 16.610,00 | KRW 16.170,00 | 35,61K |
| 2026-09-11 | KRW 16.550,00 | -0,36 % | KRW 16.550,00 | KRW 16.590,00 | KRW 16.300,00 | 14,21K |
| 2026-09-10 | KRW 16.610,00 | -3,43 % | KRW 17.210,00 | KRW 17.290,00 | KRW 16.400,00 | 88,80K |
| 2026-09-09 | KRW 17.200,00 | +2,38 % | KRW 17.380,00 | KRW 17.650,00 | KRW 17.030,00 | 21,87K |
| 2026-09-08 | KRW 16.800,00 | +1,94 % | KRW 16.550,00 | KRW 18.460,00 | KRW 16.440,00 | 111,84K |
| 2026-09-07 | KRW 16.480,00 | +0,06 % | KRW 16.580,00 | KRW 16.700,00 | KRW 16.330,00 | 19,68K |
| 2026-09-04 | KRW 16.470,00 | 0,00 % | KRW 16.440,00 | KRW 16.690,00 | KRW 16.160,00 | 39,70K |
| 2026-09-03 | KRW 16.470,00 | -2,72 % | KRW 16.940,00 | KRW 17.080,00 | KRW 16.300,00 | 29,89K |
| 2026-09-02 | KRW 16.930,00 | -2,31 % | KRW 17.340,00 | KRW 17.440,00 | KRW 16.820,00 | 77,05K |
| 2026-09-01 | KRW 17.330,00 | -3,88 % | KRW 18.050,00 | KRW 18.050,00 | KRW 17.270,00 | 26,73K |
| 2026-08-31 | KRW 18.030,00 | -0,44 % | KRW 17.900,00 | KRW 18.110,00 | KRW 17.430,00 | 31,88K |
| 2026-08-28 | KRW 18.110,00 | +2,61 % | KRW 17.660,00 | KRW 18.280,00 | KRW 17.550,00 | 30,63K |
| 2026-08-27 | KRW 17.650,00 | -0,56 % | KRW 17.750,00 | KRW 18.290,00 | KRW 17.640,00 | 61,58K |
| 2026-08-26 | KRW 17.750,00 | +0,57 % | KRW 17.650,00 | KRW 17.870,00 | KRW 17.530,00 | 16,50K |
| 2026-08-25 | KRW 17.650,00 | -1,73 % | KRW 18.160,00 | KRW 18.160,00 | KRW 17.270,00 | 23,16K |
| 2026-08-24 | KRW 17.960,00 | +2,63 % | KRW 17.500,00 | KRW 18.300,00 | KRW 17.440,00 | 36,46K |
| 2026-08-21 | KRW 17.500,00 | -4,27 % | KRW 18.020,00 | KRW 18.300,00 | KRW 17.500,00 | 25,43K |
| 2026-08-20 | KRW 18.280,00 | -0,22 % | KRW 18.260,00 | KRW 19.000,00 | KRW 18.250,00 | 23,45K |
| 2026-08-19 | KRW 18.320,00 | -2,03 % | KRW 18.500,00 | KRW 18.520,00 | KRW 17.820,00 | 42,16K |
| 2026-08-18 | KRW 18.700,00 | +1,30 % | KRW 19.160,00 | KRW 19.570,00 | KRW 18.540,00 | 108,38K |
| 2026-08-14 | KRW 18.460,00 | +0,54 % | KRW 18.500,00 | KRW 18.700,00 | KRW 18.130,00 | 35,03K |
| 2026-08-13 | KRW 18.360,00 | -0,65 % | KRW 18.470,00 | KRW 18.470,00 | KRW 18.070,00 | 31,76K |
| 2026-08-12 | KRW 18.480,00 | -3,45 % | KRW 19.170,00 | KRW 19.170,00 | KRW 17.260,00 | 81,86K |
| 2026-08-11 | KRW 19.140,00 | +1,43 % | KRW 18.750,00 | KRW 19.170,00 | KRW 18.610,00 | 35,20K |
| 2026-08-10 | KRW 18.870,00 | +2,55 % | KRW 18.520,00 | KRW 19.100,00 | KRW 18.510,00 | 66,92K |
| 2026-08-07 | KRW 18.400,00 | -1,81 % | KRW 18.700,00 | KRW 18.830,00 | KRW 18.130,00 | 36,04K |
| 2026-08-06 | KRW 18.740,00 | +0,75 % | KRW 18.530,00 | KRW 19.010,00 | KRW 18.230,00 | 53,19K |
| 2026-08-05 | KRW 18.600,00 | +2,76 % | KRW 18.200,00 | KRW 18.900,00 | KRW 17.930,00 | 72,49K |
| 2026-08-04 | KRW 18.100,00 | +8,25 % | KRW 17.380,00 | KRW 18.590,00 | KRW 17.000,00 | 100,20K |
| 2026-08-03 | KRW 16.720,00 | -0,18 % | KRW 16.690,00 | KRW 17.390,00 | KRW 16.580,00 | 46,82K |
| 2026-07-31 | KRW 16.750,00 | +8,77 % | KRW 15.620,00 | KRW 16.750,00 | KRW 15.350,00 | 75,64K |
| 2026-07-30 | KRW 15.400,00 | -3,08 % | KRW 14.500,00 | KRW 16.340,00 | KRW 14.500,00 | 93,28K |
| 2026-07-29 | KRW 15.890,00 | -4,45 % | KRW 16.760,00 | KRW 16.860,00 | KRW 15.300,00 | 116,55K |
| 2026-07-28 | KRW 16.630,00 | -4,97 % | KRW 17.000,00 | KRW 17.320,00 | KRW 16.310,00 | 89,87K |
| 2026-07-27 | KRW 17.500,00 | +9,17 % | KRW 16.380,00 | KRW 18.770,00 | KRW 16.120,00 | 362,59K |
| 2026-07-24 | KRW 16.030,00 | +0,75 % | KRW 15.910,00 | KRW 16.390,00 | KRW 15.730,00 | 36,77K |
| 2026-07-23 | KRW 15.910,00 | +4,19 % | KRW 15.720,00 | KRW 15.910,00 | KRW 15.170,00 | 20,97K |
| 2026-07-22 | KRW 15.270,00 | +0,73 % | KRW 15.400,00 | KRW 15.740,00 | KRW 15.250,00 | 30,14K |
| 2026-07-21 | KRW 15.160,00 | +2,57 % | KRW 14.650,00 | KRW 15.300,00 | KRW 14.640,00 | 47,40K |
| 2026-07-20 | KRW 14.780,00 | -1,60 % | KRW 15.010,00 | KRW 15.240,00 | KRW 14.620,00 | 71,20K |
| 2026-07-16 | KRW 15.020,00 | -1,89 % | KRW 15.260,00 | KRW 15.390,00 | KRW 14.840,00 | 20,25K |
| 2026-07-15 | KRW 15.310,00 | +3,87 % | KRW 14.790,00 | KRW 15.600,00 | KRW 14.790,00 | 25,60K |
| 2026-07-14 | KRW 14.740,00 | -0,47 % | KRW 14.670,00 | KRW 15.000,00 | KRW 14.000,00 | 82,52K |
| 2026-07-13 | KRW 14.810,00 | -2,69 % | KRW 15.220,00 | KRW 15.900,00 | KRW 14.500,00 | 37,14K |
| 2026-07-10 | KRW 15.220,00 | -0,65 % | KRW 15.220,00 | KRW 15.580,00 | KRW 15.130,00 | 45,68K |
| 2026-07-09 | KRW 15.320,00 | -1,67 % | KRW 15.480,00 | KRW 15.740,00 | KRW 15.060,00 | 37,35K |
| 2026-07-08 | KRW 15.580,00 | -1,27 % | KRW 15.780,00 | KRW 16.090,00 | KRW 15.210,00 | 52,33K |
| 2026-07-07 | KRW 15.780,00 | +0,19 % | KRW 15.400,00 | KRW 16.100,00 | KRW 15.140,00 | 32,47K |
| 2026-07-06 | KRW 15.750,00 | -1,50 % | KRW 15.980,00 | KRW 16.110,00 | KRW 15.430,00 | 15,62K |
| 2026-07-03 | KRW 15.990,00 | +0,57 % | KRW 15.900,00 | KRW 16.340,00 | KRW 15.200,00 | 76,97K |
| 2026-07-02 | KRW 15.900,00 | -0,44 % | KRW 15.960,00 | KRW 16.210,00 | KRW 15.410,00 | 35,55K |
| 2026-07-01 | KRW 15.970,00 | -1,18 % | KRW 16.160,00 | KRW 16.260,00 | KRW 15.760,00 | 22,22K |
| 2026-06-30 | KRW 16.160,00 | +2,67 % | KRW 15.570,00 | KRW 16.340,00 | KRW 15.530,00 | 37,89K |
| 2026-06-29 | KRW 15.740,00 | +7,15 % | KRW 14.470,00 | KRW 15.790,00 | KRW 14.470,00 | 37,82K |
| 2026-06-26 | KRW 14.690,00 | -2,20 % | KRW 15.040,00 | KRW 15.300,00 | KRW 14.410,00 | 55,49K |
| 2026-06-25 | KRW 15.020,00 | -1,70 % | KRW 15.050,00 | KRW 15.870,00 | KRW 15.020,00 | 41,73K |
| 2026-06-24 | KRW 15.280,00 | +1,87 % | KRW 14.860,00 | KRW 15.390,00 | KRW 14.780,00 | 42,32K |
| 2026-06-23 | KRW 15.000,00 | -6,07 % | KRW 15.800,00 | KRW 15.960,00 | KRW 15.000,00 | 57,85K |
| 2026-06-22 | KRW 15.970,00 | -2,38 % | KRW 16.340,00 | KRW 16.470,00 | KRW 15.810,00 | 44,26K |
| 2026-06-19 | KRW 16.360,00 | +1,24 % | KRW 16.280,00 | KRW 16.490,00 | KRW 15.720,00 | 193,57K |
| 2026-06-18 | KRW 16.160,00 | -5,66 % | KRW 17.130,00 | KRW 17.490,00 | KRW 15.970,00 | 94,76K |
| 2026-06-17 | KRW 17.130,00 | +2,15 % | KRW 16.780,00 | KRW 17.690,00 | KRW 16.570,00 | 37,51K |
| 2026-06-16 | KRW 16.770,00 | +0,12 % | KRW 16.750,00 | KRW 16.950,00 | KRW 16.480,00 | 34,66K |
| 2026-06-15 | KRW 16.750,00 | +3,14 % | KRW 16.760,00 | KRW 16.880,00 | KRW 16.320,00 | 36,45K |
| 2026-06-12 | KRW 16.240,00 | -2,11 % | KRW 17.270,00 | KRW 17.270,00 | KRW 16.200,00 | 54,80K |
| 2026-06-11 | KRW 16.590,00 | -1,72 % | KRW 16.720,00 | KRW 16.880,00 | KRW 16.080,00 | 39,32K |
| 2026-06-10 | KRW 16.880,00 | +0,36 % | KRW 16.650,00 | KRW 17.140,00 | KRW 16.500,00 | 61,99K |
| 2026-06-09 | KRW 16.820,00 | +8,10 % | KRW 15.580,00 | KRW 17.000,00 | KRW 15.580,00 | 70,93K |
| 2026-06-08 | KRW 15.560,00 | -6,83 % | KRW 15.500,00 | KRW 16.170,00 | KRW 15.500,00 | 86,30K |
| 2026-06-05 | KRW 16.700,00 | +3,73 % | KRW 16.170,00 | KRW 16.900,00 | KRW 15.680,00 | 151,04K |
| 2026-06-04 | KRW 16.100,00 | -4,17 % | KRW 16.300,00 | KRW 16.570,00 | KRW 16.000,00 | 124,12K |
| 2026-06-02 | KRW 16.800,00 | -1,23 % | KRW 16.600,00 | KRW 17.500,00 | KRW 16.260,00 | 110,44K |
| 2026-06-01 | KRW 17.010,00 | -4,81 % | KRW 17.940,00 | KRW 18.220,00 | KRW 16.850,00 | 123,07K |
| 2026-05-29 | KRW 17.870,00 | -3,14 % | KRW 18.360,00 | KRW 18.560,00 | KRW 17.620,00 | 81,11K |
| 2026-05-28 | KRW 18.450,00 | -1,07 % | KRW 18.650,00 | KRW 18.680,00 | KRW 17.790,00 | 67,01K |
| 2026-05-27 | KRW 18.650,00 | -2,97 % | KRW 19.100,00 | KRW 19.220,00 | KRW 17.900,00 | 77,77K |
| 2026-05-26 | KRW 19.220,00 | -2,83 % | KRW 19.810,00 | KRW 19.880,00 | KRW 18.990,00 | 67,86K |
| 2026-05-22 | KRW 19.780,00 | +9,89 % | KRW 18.080,00 | KRW 20.150,00 | KRW 18.050,00 | 177,91K |