Inzisoft Co., Ltd. 100030
KRX · Südkorea · Technologiedienstleistungen
KRW 19.500,00-290,00 (-1,47 %)
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 19.500,00 | -1,47 % | KRW 20.200,00 | KRW 20.200,00 | KRW 19.210,00 | 2,38K |
| 2026-10-01 | KRW 19.790,00 | -0,15 % | KRW 19.990,00 | KRW 19.990,00 | KRW 19.790,00 | 928 |
| 2026-09-30 | KRW 19.820,00 | -1,64 % | KRW 20.100,00 | KRW 20.350,00 | KRW 19.630,00 | 7,61K |
| 2026-09-29 | KRW 20.150,00 | 0,00 % | KRW 20.150,00 | KRW 20.450,00 |
| KRW 20.000,00 |
| 1,42K |
| 2026-09-28 | KRW 20.150,00 | +1,26 % | KRW 19.900,00 | KRW 20.200,00 | KRW 19.850,00 | 4,08K |
| 2026-09-23 | KRW 19.900,00 | +0,66 % | KRW 19.680,00 | KRW 19.930,00 | KRW 19.650,00 | 2,60K |
| 2026-09-22 | KRW 19.770,00 | -4,49 % | KRW 20.550,00 | KRW 20.600,00 | KRW 19.770,00 | 10,23K |
| 2026-09-21 | KRW 20.700,00 | +3,76 % | KRW 19.950,00 | KRW 20.900,00 | KRW 19.800,00 | 7,93K |
| 2026-09-18 | KRW 19.950,00 | -1,48 % | KRW 20.250,00 | KRW 20.550,00 | KRW 19.800,00 | 7,49K |
| 2026-09-17 | KRW 20.250,00 | +0,25 % | KRW 20.150,00 | KRW 20.550,00 | KRW 20.100,00 | 6,88K |
| 2026-09-16 | KRW 20.200,00 | -1,22 % | KRW 20.450,00 | KRW 20.600,00 | KRW 20.000,00 | 7,40K |
| 2026-09-15 | KRW 20.450,00 | 0,00 % | KRW 20.350,00 | KRW 20.650,00 | KRW 20.300,00 | 1,46K |
| 2026-09-14 | KRW 20.450,00 | 0,00 % | KRW 20.450,00 | KRW 20.950,00 | KRW 20.150,00 | 6,82K |
| 2026-09-11 | KRW 20.450,00 | +0,99 % | KRW 20.000,00 | KRW 20.750,00 | KRW 20.000,00 | 9,82K |
| 2026-09-10 | KRW 20.250,00 | -0,25 % | KRW 20.300,00 | KRW 20.400,00 | KRW 20.150,00 | 3,92K |
| 2026-09-09 | KRW 20.300,00 | +2,27 % | KRW 19.800,00 | KRW 20.300,00 | KRW 19.800,00 | 12,77K |
| 2026-09-08 | KRW 19.850,00 | -1,00 % | KRW 20.100,00 | KRW 20.100,00 | KRW 19.520,00 | 6,70K |
| 2026-09-07 | KRW 20.050,00 | -0,74 % | KRW 20.300,00 | KRW 20.300,00 | KRW 19.850,00 | 9,44K |
| 2026-09-04 | KRW 20.200,00 | +0,50 % | KRW 20.200,00 | KRW 20.400,00 | KRW 20.000,00 | 12,87K |
| 2026-09-03 | KRW 20.100,00 | -0,25 % | KRW 20.150,00 | KRW 20.500,00 | KRW 19.720,00 | 14,57K |
| 2026-09-02 | KRW 20.150,00 | -2,42 % | KRW 20.450,00 | KRW 20.550,00 | KRW 20.050,00 | 6,80K |
| 2026-09-01 | KRW 20.650,00 | -0,72 % | KRW 20.800,00 | KRW 20.800,00 | KRW 20.450,00 | 7,57K |
| 2026-08-31 | KRW 20.800,00 | +0,97 % | KRW 20.500,00 | KRW 20.800,00 | KRW 20.200,00 | 13,57K |
| 2026-08-28 | KRW 20.600,00 | -0,24 % | KRW 20.750,00 | KRW 20.800,00 | KRW 20.500,00 | 8,13K |
| 2026-08-27 | KRW 20.650,00 | +1,23 % | KRW 20.400,00 | KRW 20.800,00 | KRW 20.300,00 | 11,47K |
| 2026-08-26 | KRW 20.400,00 | +0,74 % | KRW 20.100,00 | KRW 20.400,00 | KRW 20.100,00 | 9,20K |
| 2026-08-25 | KRW 20.250,00 | +1,66 % | KRW 20.000,00 | KRW 20.450,00 | KRW 19.600,00 | 17,09K |
| 2026-08-24 | KRW 19.920,00 | +0,40 % | KRW 19.830,00 | KRW 20.100,00 | KRW 19.790,00 | 7,96K |
| 2026-08-21 | KRW 19.840,00 | -1,29 % | KRW 19.940,00 | KRW 20.100,00 | KRW 19.750,00 | 6,36K |
| 2026-08-20 | KRW 20.100,00 | +2,50 % | KRW 19.610,00 | KRW 20.100,00 | KRW 19.560,00 | 16,29K |
| 2026-08-19 | KRW 19.610,00 | -0,10 % | KRW 19.630,00 | KRW 19.680,00 | KRW 19.120,00 | 8,16K |
| 2026-08-18 | KRW 19.630,00 | -3,54 % | KRW 20.950,00 | KRW 20.950,00 | KRW 19.380,00 | 21,36K |
| 2026-08-14 | KRW 20.350,00 | +2,93 % | KRW 19.800,00 | KRW 20.350,00 | KRW 19.520,00 | 25,14K |
| 2026-08-13 | KRW 19.770,00 | -0,60 % | KRW 20.000,00 | KRW 20.000,00 | KRW 19.620,00 | 15,28K |
| 2026-08-12 | KRW 19.890,00 | +1,48 % | KRW 19.600,00 | KRW 19.970,00 | KRW 19.520,00 | 19,10K |
| 2026-08-11 | KRW 19.600,00 | +0,20 % | KRW 19.410,00 | KRW 19.790,00 | KRW 19.390,00 | 8,38K |
| 2026-08-10 | KRW 19.560,00 | -0,46 % | KRW 19.650,00 | KRW 19.650,00 | KRW 19.130,00 | 12,14K |
| 2026-08-07 | KRW 19.650,00 | +3,10 % | KRW 19.250,00 | KRW 19.920,00 | KRW 18.720,00 | 16,52K |
| 2026-08-06 | KRW 19.060,00 | +3,03 % | KRW 18.380,00 | KRW 19.170,00 | KRW 18.380,00 | 16,44K |
| 2026-08-05 | KRW 18.500,00 | +1,65 % | KRW 18.670,00 | KRW 18.700,00 | KRW 18.260,00 | 7,87K |
| 2026-08-04 | KRW 18.200,00 | +7,06 % | KRW 18.500,00 | KRW 18.830,00 | KRW 17.830,00 | 27,90K |
| 2026-08-03 | KRW 17.000,00 | -3,08 % | KRW 17.010,00 | KRW 17.320,00 | KRW 16.710,00 | 4,39K |
| 2026-07-31 | KRW 17.540,00 | +7,08 % | KRW 16.390,00 | KRW 17.700,00 | KRW 16.180,00 | 3,32K |
| 2026-07-30 | KRW 16.380,00 | -0,06 % | KRW 15.650,00 | KRW 16.800,00 | KRW 15.310,00 | 5,45K |
| 2026-07-29 | KRW 16.390,00 | -0,24 % | KRW 16.430,00 | KRW 16.450,00 | KRW 15.860,00 | 3,30K |
| 2026-07-28 | KRW 16.430,00 | -3,35 % | KRW 17.170,00 | KRW 17.170,00 | KRW 16.230,00 | 1,78K |
| 2026-07-27 | KRW 17.000,00 | +4,94 % | KRW 16.200,00 | KRW 17.330,00 | KRW 16.200,00 | 2,82K |
| 2026-07-24 | KRW 16.200,00 | -2,53 % | KRW 16.630,00 | KRW 16.630,00 | KRW 16.020,00 | 4,21K |
| 2026-07-23 | KRW 16.620,00 | -2,18 % | KRW 17.040,00 | KRW 17.040,00 | KRW 16.600,00 | 1,81K |
| 2026-07-22 | KRW 16.990,00 | -0,93 % | KRW 17.150,00 | KRW 17.150,00 | KRW 16.710,00 | 1,73K |
| 2026-07-21 | KRW 17.150,00 | +4,83 % | KRW 16.340,00 | KRW 17.150,00 | KRW 16.300,00 | 1,35K |
| 2026-07-20 | KRW 16.360,00 | -4,16 % | KRW 16.510,00 | KRW 17.010,00 | KRW 16.330,00 | 998 |
| 2026-07-16 | KRW 17.070,00 | -1,33 % | KRW 17.250,00 | KRW 17.290,00 | KRW 16.720,00 | 950 |
| 2026-07-15 | KRW 17.300,00 | +0,17 % | KRW 17.270,00 | KRW 17.730,00 | KRW 17.150,00 | 966 |
| 2026-07-14 | KRW 17.270,00 | -1,60 % | KRW 17.550,00 | KRW 17.940,00 | KRW 16.725,00 | 2,67K |
| 2026-07-13 | KRW 17.550,00 | +0,29 % | KRW 17.330,00 | KRW 17.700,00 | KRW 16.820,00 | 2,60K |
| 2026-07-10 | KRW 17.500,00 | 0,00 % | KRW 17.500,00 | KRW 17.790,00 | KRW 17.190,00 | 609 |
| 2026-07-09 | KRW 17.500,00 | +1,39 % | KRW 17.260,00 | KRW 17.540,00 | KRW 16.170,00 | 615 |
| 2026-07-08 | KRW 17.260,00 | +2,62 % | KRW 16.990,00 | KRW 17.600,00 | KRW 16.820,00 | 442 |
| 2026-07-07 | KRW 16.820,00 | +1,69 % | KRW 16.540,00 | KRW 16.860,00 | KRW 16.250,00 | 2,66K |
| 2026-07-06 | KRW 16.540,00 | -4,61 % | KRW 17.300,00 | KRW 17.300,00 | KRW 16.310,00 | 3,00K |
| 2026-07-03 | KRW 17.340,00 | -0,06 % | KRW 17.230,00 | KRW 17.480,00 | KRW 17.100,00 | 1,85K |
| 2026-07-02 | KRW 17.350,00 | -3,40 % | KRW 17.510,00 | KRW 17.630,00 | KRW 17.010,00 | 4,55K |
| 2026-07-01 | KRW 17.960,00 | +7,74 % | KRW 16.800,00 | KRW 17.990,00 | KRW 16.420,00 | 6,13K |
| 2026-06-30 | KRW 16.670,00 | +0,36 % | KRW 16.600,00 | KRW 16.740,00 | KRW 16.470,00 | 734 |
| 2026-06-29 | KRW 16.610,00 | +4,66 % | KRW 15.550,00 | KRW 16.630,00 | KRW 15.310,00 | 3,69K |
| 2026-06-26 | KRW 15.870,00 | -2,22 % | KRW 16.070,00 | KRW 16.080,00 | KRW 15.300,00 | 3,33K |
| 2026-06-25 | KRW 16.230,00 | -1,34 % | KRW 16.420,00 | KRW 16.420,00 | KRW 16.040,00 | 3,18K |
| 2026-06-24 | KRW 16.450,00 | +0,12 % | KRW 16.350,00 | KRW 17.280,00 | KRW 16.050,00 | 3,83K |
| 2026-06-23 | KRW 16.430,00 | -4,75 % | KRW 17.180,00 | KRW 17.180,00 | KRW 16.430,00 | 2,06K |
| 2026-06-22 | KRW 17.250,00 | -2,60 % | KRW 17.710,00 | KRW 17.710,00 | KRW 16.740,00 | 1,52K |
| 2026-06-19 | KRW 17.710,00 | -5,95 % | KRW 18.550,00 | KRW 18.550,00 | KRW 17.350,00 | 4,18K |
| 2026-06-18 | KRW 18.830,00 | +0,43 % | KRW 18.700,00 | KRW 18.830,00 | KRW 17.980,00 | 4,11K |
| 2026-06-17 | KRW 18.750,00 | +4,17 % | KRW 18.000,00 | KRW 18.750,00 | KRW 17.960,00 | 7,37K |
| 2026-06-16 | KRW 18.000,00 | +0,95 % | KRW 17.830,00 | KRW 18.250,00 | KRW 17.760,00 | 5,35K |
| 2026-06-15 | KRW 17.830,00 | +1,31 % | KRW 17.800,00 | KRW 17.860,00 | KRW 17.100,00 | 10,36K |
| 2026-06-12 | KRW 17.600,00 | +0,57 % | KRW 17.530,00 | KRW 17.790,00 | KRW 17.410,00 | 6,30K |
| 2026-06-11 | KRW 17.500,00 | +3,06 % | KRW 16.980,00 | KRW 17.660,00 | KRW 16.970,00 | 9,73K |
| 2026-06-10 | KRW 16.980,00 | -2,64 % | KRW 17.400,00 | KRW 17.900,00 | KRW 16.820,00 | 107 |
| 2026-06-09 | KRW 17.440,00 | +2,83 % | KRW 16.980,00 | KRW 17.880,00 | KRW 16.980,00 | 4,42K |
| 2026-06-08 | KRW 16.960,00 | -0,35 % | KRW 16.830,00 | KRW 17.020,00 | KRW 16.340,00 | 5,75K |
| 2026-06-05 | KRW 17.020,00 | -1,16 % | KRW 17.210,00 | KRW 17.390,00 | KRW 16.200,00 | 9,68K |
| 2026-06-04 | KRW 17.220,00 | -8,21 % | KRW 18.610,00 | KRW 18.740,00 | KRW 17.220,00 | 18,74K |
| 2026-06-02 | KRW 18.760,00 | -1,05 % | KRW 18.810,00 | KRW 18.980,00 | KRW 18.290,00 | 14,57K |
| 2026-06-01 | KRW 18.960,00 | -1,20 % | KRW 19.190,00 | KRW 19.190,00 | KRW 18.720,00 | 17,57K |
| 2026-05-29 | KRW 19.190,00 | +0,21 % | KRW 19.100,00 | KRW 19.210,00 | KRW 18.400,00 | 24,62K |
| 2026-05-28 | KRW 19.150,00 | +3,68 % | KRW 18.500,00 | KRW 19.410,00 | KRW 17.800,00 | 20,16K |
| 2026-05-27 | KRW 18.470,00 | -3,30 % | KRW 19.100,00 | KRW 19.100,00 | KRW 18.260,00 | 16,66K |
| 2026-05-26 | KRW 19.100,00 | -2,05 % | KRW 19.360,00 | KRW 19.550,00 | KRW 18.970,00 | 17,98K |
| 2026-05-22 | KRW 19.500,00 | +1,35 % | KRW 19.250,00 | KRW 19.500,00 | KRW 19.010,00 | 14,16K |