LX HAUSYS, LTD. 108670
KRX · Südkorea · Produzierendes Gewerbe
KRW 33.300,00+300,00 (+0,91 %)
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 33.300,00 | +0,91 % | KRW 33.250,00 | KRW 33.650,00 | KRW 32.700,00 | 21,92K |
| 2026-10-01 | KRW 33.000,00 | -0,60 % | KRW 33.450,00 | KRW 33.500,00 | KRW 32.850,00 | 8,01K |
| 2026-09-30 | KRW 33.200,00 | +1,22 % | KRW 33.450,00 | KRW 34.000,00 | KRW 33.100,00 | 16,52K |
| 2026-09-29 | KRW 32.800,00 | -1,65 % | KRW 33.450,00 | KRW 33.450,00 | KRW 32.650,00 | 7,90K |
| 2026-09-28 | KRW 33.350,00 | +3,09 % | KRW 32.900,00 | KRW 33.850,00 | KRW 32.350,00 | 13,99K |
| 2026-09-23 | KRW 32.350,00 | -1,67 % | KRW 32.850,00 | KRW 33.050,00 | KRW 32.350,00 | 13,19K |
| 2026-09-22 | KRW 32.900,00 | -0,15 % | KRW 33.000,00 | KRW 33.500,00 | KRW 32.875,00 | 12,42K |
| 2026-09-21 | KRW 32.950,00 | -1,64 % | KRW 33.200,00 | KRW 33.450,00 | KRW 32.750,00 | 10,91K |
| 2026-09-18 | KRW 33.500,00 | +0,30 % | KRW 33.950,00 | KRW 33.950,00 | KRW 33.200,00 | 15,29K |
| 2026-09-17 | KRW 33.400,00 | -0,74 % | KRW 33.700,00 | KRW 33.850,00 | KRW 33.200,00 | 10,51K |
| 2026-09-16 | KRW 33.650,00 | 0,00 % | KRW 34.050,00 | KRW 34.050,00 | KRW 33.100,00 | 10,05K |
| 2026-09-15 | KRW 33.650,00 | -0,59 % | KRW 33.850,00 | KRW 34.100,00 | KRW 33.550,00 | 9,58K |
| 2026-09-14 | KRW 33.850,00 | -1,74 % | KRW 34.450,00 | KRW 34.450,00 | KRW 33.600,00 | 9,09K |
| 2026-09-11 | KRW 34.450,00 | -1,01 % | KRW 34.500,00 | KRW 34.700,00 | KRW 34.050,00 | 11,35K |
| 2026-09-10 | KRW 34.800,00 | +1,02 % | KRW 34.450,00 | KRW 35.050,00 | KRW 34.150,00 | 45,38K |
| 2026-09-09 | KRW 34.450,00 | -2,55 % | KRW 35.150,00 | KRW 35.400,00 | KRW 34.450,00 | 37,28K |
| 2026-09-08 | KRW 35.350,00 | 0,00 % | KRW 35.400,00 | KRW 35.900,00 | KRW 35.100,00 | 20,72K |
| 2026-09-07 | KRW 35.350,00 | -1,26 % | KRW 35.650,00 | KRW 36.000,00 | KRW 35.050,00 | 23,25K |
| 2026-09-04 | KRW 35.800,00 | +2,29 % | KRW 35.000,00 | KRW 36.000,00 | KRW 34.600,00 | 45,31K |
| 2026-09-03 | KRW 35.000,00 | +3,24 % | KRW 33.750,00 | KRW 35.400,00 | KRW 33.450,00 | 39,16K |
| 2026-09-02 | KRW 33.900,00 | -3,00 % | KRW 34.400,00 | KRW 34.900,00 | KRW 33.300,00 | 21,07K |
| 2026-09-01 | KRW 34.950,00 | +0,72 % | KRW 34.700,00 | KRW 35.500,00 | KRW 34.500,00 | 12,58K |
| 2026-08-31 | KRW 34.700,00 | -1,98 % | KRW 35.050,00 | KRW 35.300,00 | KRW 34.450,00 | 12,16K |
| 2026-08-28 | KRW 35.400,00 | +1,43 % | KRW 34.550,00 | KRW 35.450,00 | KRW 34.250,00 | 8,29K |
| 2026-08-27 | KRW 34.900,00 | -1,83 % | KRW 35.550,00 | KRW 35.850,00 | KRW 34.400,00 | 25,49K |
| 2026-08-26 | KRW 35.550,00 | +0,85 % | KRW 35.500,00 | KRW 35.600,00 | KRW 34.800,00 | 13,93K |
| 2026-08-25 | KRW 35.250,00 | +2,32 % | KRW 34.750,00 | KRW 35.450,00 | KRW 33.600,00 | 32,95K |
| 2026-08-24 | KRW 34.450,00 | +2,07 % | KRW 33.750,00 | KRW 34.700,00 | KRW 32.950,00 | 14,52K |
| 2026-08-21 | KRW 33.750,00 | -2,17 % | KRW 33.900,00 | KRW 34.050,00 | KRW 33.000,00 | 25,44K |
| 2026-08-20 | KRW 34.500,00 | +4,70 % | KRW 33.650,00 | KRW 35.100,00 | KRW 33.200,00 | 35,35K |
| 2026-08-19 | KRW 32.950,00 | -3,37 % | KRW 33.450,00 | KRW 33.450,00 | KRW 32.550,00 | 39,46K |
| 2026-08-18 | KRW 34.100,00 | -0,15 % | KRW 34.350,00 | KRW 35.300,00 | KRW 33.500,00 | 26,88K |
| 2026-08-14 | KRW 34.150,00 | +1,94 % | KRW 33.600,00 | KRW 34.300,00 | KRW 33.600,00 | 10,88K |
| 2026-08-13 | KRW 33.500,00 | -3,18 % | KRW 34.300,00 | KRW 35.200,00 | KRW 33.400,00 | 30,21K |
| 2026-08-12 | KRW 34.600,00 | -1,98 % | KRW 35.550,00 | KRW 35.700,00 | KRW 34.600,00 | 18,04K |
| 2026-08-11 | KRW 35.300,00 | +2,32 % | KRW 34.250,00 | KRW 35.600,00 | KRW 33.850,00 | 29,03K |
| 2026-08-10 | KRW 34.500,00 | +0,15 % | KRW 34.650,00 | KRW 34.700,00 | KRW 33.950,00 | 16,45K |
| 2026-08-07 | KRW 34.450,00 | +0,15 % | KRW 34.450,00 | KRW 34.700,00 | KRW 34.100,00 | 18,13K |
| 2026-08-06 | KRW 34.400,00 | +1,47 % | KRW 33.650,00 | KRW 34.600,00 | KRW 33.500,00 | 28,58K |
| 2026-08-05 | KRW 33.900,00 | +1,65 % | KRW 33.350,00 | KRW 34.500,00 | KRW 33.300,00 | 25,95K |
| 2026-08-04 | KRW 33.350,00 | +3,73 % | KRW 31.700,00 | KRW 33.600,00 | KRW 31.700,00 | 42,45K |
| 2026-08-03 | KRW 32.150,00 | +3,54 % | KRW 31.000,00 | KRW 32.200,00 | KRW 30.900,00 | 48,26K |
| 2026-07-31 | KRW 31.050,00 | -5,34 % | KRW 33.800,00 | KRW 33.850,00 | KRW 31.000,00 | 110,51K |
| 2026-07-30 | KRW 32.800,00 | +4,63 % | KRW 31.650,00 | KRW 34.050,00 | KRW 31.650,00 | 34,12K |
| 2026-07-29 | KRW 31.350,00 | -2,18 % | KRW 31.900,00 | KRW 33.000,00 | KRW 30.800,00 | 29,69K |
| 2026-07-28 | KRW 32.050,00 | -3,46 % | KRW 33.250,00 | KRW 33.250,00 | KRW 31.700,00 | 22,27K |
| 2026-07-27 | KRW 33.200,00 | +0,61 % | KRW 33.550,00 | KRW 33.800,00 | KRW 32.600,00 | 15,21K |
| 2026-07-24 | KRW 33.000,00 | +0,61 % | KRW 33.300,00 | KRW 33.950,00 | KRW 32.500,00 | 17,08K |
| 2026-07-23 | KRW 32.800,00 | +3,14 % | KRW 31.900,00 | KRW 33.350,00 | KRW 31.900,00 | 41,59K |
| 2026-07-22 | KRW 31.800,00 | +1,11 % | KRW 32.150,00 | KRW 32.500,00 | KRW 31.800,00 | 12,29K |
| 2026-07-21 | KRW 31.450,00 | -3,08 % | KRW 32.500,00 | KRW 33.100,00 | KRW 31.450,00 | 21,11K |
| 2026-07-20 | KRW 32.450,00 | +2,85 % | KRW 31.400,00 | KRW 32.700,00 | KRW 30.500,00 | 26,42K |
| 2026-07-16 | KRW 31.550,00 | 0,00 % | KRW 31.650,00 | KRW 32.650,00 | KRW 31.250,00 | 25,69K |
| 2026-07-15 | KRW 31.550,00 | -5,26 % | KRW 33.050,00 | KRW 33.350,00 | KRW 31.550,00 | 31,10K |
| 2026-07-14 | KRW 33.300,00 | +4,72 % | KRW 32.350,00 | KRW 33.450,00 | KRW 32.100,00 | 35,11K |
| 2026-07-13 | KRW 31.800,00 | -0,31 % | KRW 32.400,00 | KRW 33.000,00 | KRW 31.750,00 | 17,83K |
| 2026-07-10 | KRW 31.900,00 | +2,57 % | KRW 31.400,00 | KRW 32.700,00 | KRW 31.400,00 | 14,95K |
| 2026-07-09 | KRW 31.100,00 | -4,45 % | KRW 32.050,00 | KRW 32.700,00 | KRW 29.000,00 | 15,17K |
| 2026-07-08 | KRW 32.550,00 | -3,13 % | KRW 33.450,00 | KRW 33.450,00 | KRW 31.950,00 | 17,88K |
| 2026-07-07 | KRW 33.600,00 | +1,66 % | KRW 33.250,00 | KRW 34.100,00 | KRW 33.050,00 | 17,49K |
| 2026-07-06 | KRW 33.050,00 | -0,60 % | KRW 33.250,00 | KRW 33.450,00 | KRW 32.600,00 | 10,81K |
| 2026-07-03 | KRW 33.250,00 | +0,61 % | KRW 33.450,00 | KRW 33.450,00 | KRW 32.300,00 | 23,75K |
| 2026-07-02 | KRW 33.050,00 | -1,93 % | KRW 33.600,00 | KRW 34.100,00 | KRW 32.600,00 | 29,13K |
| 2026-07-01 | KRW 33.700,00 | +5,15 % | KRW 32.500,00 | KRW 33.900,00 | KRW 31.850,00 | 28,59K |
| 2026-06-30 | KRW 32.050,00 | -2,14 % | KRW 31.850,00 | KRW 32.750,00 | KRW 31.850,00 | 10,21K |
| 2026-06-29 | KRW 32.750,00 | +9,53 % | KRW 30.800,00 | KRW 32.750,00 | KRW 30.350,00 | 21,63K |
| 2026-06-26 | KRW 29.900,00 | +1,36 % | KRW 30.000,00 | KRW 30.000,00 | KRW 28.700,00 | 28,01K |
| 2026-06-25 | KRW 29.500,00 | -1,34 % | KRW 29.900,00 | KRW 30.700,00 | KRW 29.500,00 | 19,38K |
| 2026-06-24 | KRW 29.900,00 | +0,17 % | KRW 29.850,00 | KRW 30.350,00 | KRW 29.500,00 | 17,38K |
| 2026-06-23 | KRW 29.850,00 | -4,63 % | KRW 31.400,00 | KRW 31.450,00 | KRW 29.850,00 | 33,76K |
| 2026-06-22 | KRW 31.300,00 | -2,49 % | KRW 32.400,00 | KRW 32.650,00 | KRW 31.100,00 | 18,56K |
| 2026-06-19 | KRW 32.100,00 | -2,13 % | KRW 32.900,00 | KRW 33.700,00 | KRW 31.750,00 | 56,44K |
| 2026-06-18 | KRW 32.800,00 | -3,81 % | KRW 34.300,00 | KRW 34.350,00 | KRW 32.800,00 | 15,56K |
| 2026-06-17 | KRW 34.100,00 | -2,29 % | KRW 34.900,00 | KRW 35.500,00 | KRW 33.800,00 | 14,97K |
| 2026-06-16 | KRW 34.900,00 | +0,58 % | KRW 34.300,00 | KRW 35.400,00 | KRW 34.100,00 | 16,99K |
| 2026-06-15 | KRW 34.700,00 | +4,52 % | KRW 33.450,00 | KRW 35.300,00 | KRW 33.450,00 | 16,85K |
| 2026-06-12 | KRW 33.200,00 | +3,11 % | KRW 33.300,00 | KRW 34.000,00 | KRW 32.350,00 | 33,55K |
| 2026-06-11 | KRW 32.200,00 | +2,06 % | KRW 31.250,00 | KRW 32.300,00 | KRW 30.750,00 | 25,90K |
| 2026-06-10 | KRW 31.550,00 | 0,00 % | KRW 30.800,00 | KRW 32.500,00 | KRW 30.800,00 | 17,29K |
| 2026-06-09 | KRW 31.550,00 | +3,44 % | KRW 31.050,00 | KRW 31.550,00 | KRW 30.500,00 | 14,56K |
| 2026-06-08 | KRW 30.500,00 | -5,43 % | KRW 31.050,00 | KRW 31.500,00 | KRW 30.450,00 | 26,35K |
| 2026-06-05 | KRW 32.250,00 | +0,94 % | KRW 31.800,00 | KRW 32.900,00 | KRW 31.600,00 | 38,87K |
| 2026-06-04 | KRW 31.950,00 | -1,69 % | KRW 32.450,00 | KRW 32.600,00 | KRW 31.500,00 | 35,72K |
| 2026-06-02 | KRW 32.500,00 | +0,62 % | KRW 31.500,00 | KRW 32.800,00 | KRW 31.200,00 | 35,23K |
| 2026-06-01 | KRW 32.300,00 | -3,29 % | KRW 32.650,00 | KRW 33.000,00 | KRW 31.800,00 | 55,42K |
| 2026-05-29 | KRW 33.400,00 | -3,33 % | KRW 34.450,00 | KRW 34.500,00 | KRW 33.100,00 | 43,61K |
| 2026-05-28 | KRW 34.550,00 | 0,00 % | KRW 34.700,00 | KRW 34.700,00 | KRW 33.400,00 | 31,97K |
| 2026-05-27 | KRW 34.550,00 | -5,86 % | KRW 36.700,00 | KRW 36.700,00 | KRW 34.200,00 | 60,97K |
| 2026-05-26 | KRW 36.700,00 | -5,78 % | KRW 39.450,00 | KRW 39.500,00 | KRW 36.100,00 | 68,63K |
| 2026-05-22 | KRW 38.950,00 | +8,80 % | KRW 36.450,00 | KRW 39.350,00 | KRW 36.300,00 | 68,26K |