iFamilySC Co., Ltd. 114840
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 8.390,00+80,00 (+0,96 %)
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 8.390,00 | +0,96 % | KRW 8.320,00 | KRW 8.490,00 | KRW 8.280,00 | 12,58K |
| 2026-10-01 | KRW 8.310,00 | +1,09 % | KRW 8.250,00 | KRW 8.320,00 | KRW 8.140,00 | 17,38K |
| 2026-09-30 | KRW 8.220,00 | +0,24 % | KRW 8.270,00 | KRW 8.360,00 | KRW 8.170,00 | 10,05K |
| 2026-09-29 | KRW 8.200,00 | -1,44 % | KRW 8.210,00 | KRW 8.310,00 | KRW 8.150,00 | 18,71K |
| 2026-09-28 | KRW 8.320,00 | -0,60 % | KRW 8.370,00 | KRW 8.450,00 | KRW 8.260,00 | 10,52K |
| 2026-09-23 | KRW 8.370,00 | +0,72 % | KRW 8.400,00 | KRW 8.510,00 | KRW 8.330,00 | 17,42K |
| 2026-09-22 | KRW 8.310,00 | -0,36 % | KRW 8.400,00 | KRW 8.410,00 | KRW 8.300,00 | 8,79K |
| 2026-09-21 | KRW 8.340,00 | -2,00 % | KRW 8.500,00 | KRW 8.520,00 | KRW 8.340,00 | 18,25K |
| 2026-09-18 | KRW 8.510,00 | -1,05 % | KRW 8.600,00 | KRW 8.610,00 | KRW 8.450,00 | 16,85K |
| 2026-09-17 | KRW 8.600,00 | +3,99 % | KRW 8.290,00 | KRW 8.600,00 | KRW 8.290,00 | 28,13K |
| 2026-09-16 | KRW 8.270,00 | -1,55 % | KRW 8.350,00 | KRW 8.440,00 | KRW 8.230,00 | 16,14K |
| 2026-09-15 | KRW 8.400,00 | -3,23 % | KRW 8.520,00 | KRW 8.670,00 | KRW 8.320,00 | 50,56K |
| 2026-09-14 | KRW 8.680,00 | +0,12 % | KRW 8.670,00 | KRW 8.750,00 | KRW 8.410,00 | 31,95K |
| 2026-09-11 | KRW 8.670,00 | +0,81 % | KRW 8.630,00 | KRW 8.770,00 | KRW 8.550,00 | 26,96K |
| 2026-09-10 | KRW 8.600,00 | -2,82 % | KRW 8.910,00 | KRW 8.920,00 | KRW 8.520,00 | 49,33K |
| 2026-09-09 | KRW 8.850,00 | -1,56 % | KRW 8.970,00 | KRW 9.050,00 | KRW 8.820,00 | 39,70K |
| 2026-09-08 | KRW 8.990,00 | -1,75 % | KRW 9.100,00 | KRW 9.200,00 | KRW 8.970,00 | 49,06K |
| 2026-09-07 | KRW 9.150,00 | -1,40 % | KRW 9.300,00 | KRW 9.350,00 | KRW 9.050,00 | 35,06K |
| 2026-09-04 | KRW 9.280,00 | -3,33 % | KRW 9.560,00 | KRW 9.690,00 | KRW 9.200,00 | 67,80K |
| 2026-09-03 | KRW 9.600,00 | -1,34 % | KRW 9.900,00 | KRW 9.960,00 | KRW 9.500,00 | 37,19K |
| 2026-09-02 | KRW 9.730,00 | -5,07 % | KRW 9.890,00 | KRW 10.140,00 | KRW 9.520,00 | 57,08K |
| 2026-09-01 | KRW 10.250,00 | +1,79 % | KRW 10.070,00 | KRW 10.310,00 | KRW 9.880,00 | 80,74K |
| 2026-08-31 | KRW 10.070,00 | +2,76 % | KRW 9.900,00 | KRW 10.250,00 | KRW 9.670,00 | 86,52K |
| 2026-08-28 | KRW 9.800,00 | +7,10 % | KRW 9.020,00 | KRW 9.810,00 | KRW 9.020,00 | 84,00K |
| 2026-08-27 | KRW 9.150,00 | -1,51 % | KRW 9.180,00 | KRW 9.190,00 | KRW 8.980,00 | 24,64K |
| 2026-08-26 | KRW 9.290,00 | -0,11 % | KRW 9.290,00 | KRW 9.350,00 | KRW 9.010,00 | 20,49K |
| 2026-08-25 | KRW 9.300,00 | +3,56 % | KRW 8.820,00 | KRW 9.300,00 | KRW 8.740,00 | 36,54K |
| 2026-08-24 | KRW 8.980,00 | +2,63 % | KRW 8.840,00 | KRW 9.070,00 | KRW 8.650,00 | 31,03K |
| 2026-08-21 | KRW 8.750,00 | -2,89 % | KRW 8.920,00 | KRW 8.950,00 | KRW 8.640,00 | 57,37K |
| 2026-08-20 | KRW 9.010,00 | -3,64 % | KRW 9.150,00 | KRW 9.260,00 | KRW 8.960,00 | 70,87K |
| 2026-08-19 | KRW 9.350,00 | +7,59 % | KRW 9.510,00 | KRW 9.870,00 | KRW 9.080,00 | 242,98K |
| 2026-08-18 | KRW 8.690,00 | -6,56 % | KRW 9.380,00 | KRW 9.380,00 | KRW 8.690,00 | 36,08K |
| 2026-08-14 | KRW 9.300,00 | +1,86 % | KRW 9.140,00 | KRW 9.560,00 | KRW 9.140,00 | 30,90K |
| 2026-08-13 | KRW 9.130,00 | -6,26 % | KRW 9.770,00 | KRW 9.780,00 | KRW 9.130,00 | 74,63K |
| 2026-08-12 | KRW 9.740,00 | +4,73 % | KRW 9.360,00 | KRW 10.020,00 | KRW 9.220,00 | 121,94K |
| 2026-08-11 | KRW 9.300,00 | +4,49 % | KRW 9.070,00 | KRW 9.360,00 | KRW 8.860,00 | 54,91K |
| 2026-08-10 | KRW 8.900,00 | +4,58 % | KRW 8.520,00 | KRW 8.900,00 | KRW 8.450,00 | 37,68K |
| 2026-08-07 | KRW 8.510,00 | +2,41 % | KRW 8.400,00 | KRW 8.610,00 | KRW 8.250,00 | 28,81K |
| 2026-08-06 | KRW 8.310,00 | +1,71 % | KRW 8.170,00 | KRW 8.420,00 | KRW 8.150,00 | 30,03K |
| 2026-08-05 | KRW 8.170,00 | +0,74 % | KRW 8.140,00 | KRW 8.320,00 | KRW 8.100,00 | 23,31K |
| 2026-08-04 | KRW 8.110,00 | +6,85 % | KRW 7.600,00 | KRW 8.160,00 | KRW 7.600,00 | 18,99K |
| 2026-08-03 | KRW 7.590,00 | +0,53 % | KRW 7.550,00 | KRW 7.850,00 | KRW 7.500,00 | 20,04K |
| 2026-07-31 | KRW 7.550,00 | +5,01 % | KRW 7.290,00 | KRW 7.610,00 | KRW 6.960,00 | 26,42K |
| 2026-07-30 | KRW 7.190,00 | -1,37 % | KRW 6.160,00 | KRW 7.440,00 | KRW 6.160,00 | 68,80K |
| 2026-07-29 | KRW 7.290,00 | -6,30 % | KRW 7.850,00 | KRW 8.030,00 | KRW 7.080,00 | 85,26K |
| 2026-07-28 | KRW 7.780,00 | -7,38 % | KRW 8.310,00 | KRW 8.340,00 | KRW 7.760,00 | 51,21K |
| 2026-07-27 | KRW 8.400,00 | +1,94 % | KRW 8.250,00 | KRW 8.520,00 | KRW 8.230,00 | 25,78K |
| 2026-07-24 | KRW 8.240,00 | -2,60 % | KRW 8.540,00 | KRW 8.650,00 | KRW 8.230,00 | 25,16K |
| 2026-07-23 | KRW 8.460,00 | +3,93 % | KRW 8.400,00 | KRW 8.580,00 | KRW 8.130,00 | 32,52K |
| 2026-07-22 | KRW 8.140,00 | +1,88 % | KRW 8.130,00 | KRW 8.400,00 | KRW 8.130,00 | 41,03K |
| 2026-07-21 | KRW 7.990,00 | +0,88 % | KRW 7.860,00 | KRW 8.140,00 | KRW 7.860,00 | 38,41K |
| 2026-07-20 | KRW 7.920,00 | -7,69 % | KRW 8.490,00 | KRW 8.490,00 | KRW 7.830,00 | 43,88K |
| 2026-07-16 | KRW 8.580,00 | +2,02 % | KRW 8.370,00 | KRW 8.750,00 | KRW 8.370,00 | 54,57K |
| 2026-07-15 | KRW 8.410,00 | +4,34 % | KRW 8.130,00 | KRW 8.580,00 | KRW 8.090,00 | 34,96K |
| 2026-07-14 | KRW 8.060,00 | -2,77 % | KRW 8.250,00 | KRW 8.250,00 | KRW 7.770,00 | 53,86K |
| 2026-07-13 | KRW 8.290,00 | -3,38 % | KRW 8.580,00 | KRW 8.890,00 | KRW 8.190,00 | 40,51K |
| 2026-07-10 | KRW 8.580,00 | +4,51 % | KRW 8.150,00 | KRW 8.710,00 | KRW 8.150,00 | 70,51K |
| 2026-07-09 | KRW 8.210,00 | -3,30 % | KRW 8.300,00 | KRW 8.580,00 | KRW 7.710,00 | 108,65K |
| 2026-07-08 | KRW 8.490,00 | +2,04 % | KRW 8.800,00 | KRW 8.930,00 | KRW 8.410,00 | 195,94K |
| 2026-07-07 | KRW 8.320,00 | +1,09 % | KRW 8.230,00 | KRW 8.770,00 | KRW 8.100,00 | 44,41K |
| 2026-07-06 | KRW 8.230,00 | -1,56 % | KRW 8.350,00 | KRW 8.600,00 | KRW 8.200,00 | 19,55K |
| 2026-07-03 | KRW 8.360,00 | +4,37 % | KRW 8.130,00 | KRW 8.500,00 | KRW 7.760,00 | 50,88K |
| 2026-07-02 | KRW 8.010,00 | 0,00 % | KRW 7.930,00 | KRW 8.720,00 | KRW 7.930,00 | 50,21K |
| 2026-07-01 | KRW 8.010,00 | +1,65 % | KRW 7.990,00 | KRW 8.350,00 | KRW 7.910,00 | 26,25K |
| 2026-06-30 | KRW 7.880,00 | -0,88 % | KRW 7.990,00 | KRW 8.230,00 | KRW 7.850,00 | 31,01K |
| 2026-06-29 | KRW 7.950,00 | +10,42 % | KRW 7.200,00 | KRW 7.950,00 | KRW 7.160,00 | 80,94K |
| 2026-06-26 | KRW 7.200,00 | -4,51 % | KRW 7.470,00 | KRW 7.500,00 | KRW 6.990,00 | 40,25K |
| 2026-06-25 | KRW 7.540,00 | -1,57 % | KRW 7.710,00 | KRW 7.870,00 | KRW 7.310,00 | 49,92K |
| 2026-06-24 | KRW 7.660,00 | +0,79 % | KRW 7.500,00 | KRW 7.700,00 | KRW 7.160,00 | 33,12K |
| 2026-06-23 | KRW 7.600,00 | -7,65 % | KRW 8.100,00 | KRW 8.330,00 | KRW 7.600,00 | 36,41K |
| 2026-06-22 | KRW 8.230,00 | -2,26 % | KRW 8.430,00 | KRW 8.580,00 | KRW 8.230,00 | 14,26K |
| 2026-06-19 | KRW 8.420,00 | -5,39 % | KRW 9.100,00 | KRW 9.100,00 | KRW 8.380,00 | 52,18K |
| 2026-06-18 | KRW 8.900,00 | -3,47 % | KRW 9.300,00 | KRW 9.310,00 | KRW 8.860,00 | 39,26K |
| 2026-06-17 | KRW 9.220,00 | +0,99 % | KRW 9.250,00 | KRW 9.440,00 | KRW 9.120,00 | 24,50K |
| 2026-06-16 | KRW 9.130,00 | -3,59 % | KRW 9.500,00 | KRW 9.550,00 | KRW 9.130,00 | 36,12K |
| 2026-06-15 | KRW 9.470,00 | +3,84 % | KRW 9.220,00 | KRW 9.560,00 | KRW 9.220,00 | 42,47K |
| 2026-06-12 | KRW 9.120,00 | +0,88 % | KRW 9.200,00 | KRW 9.310,00 | KRW 9.000,00 | 37,93K |
| 2026-06-11 | KRW 9.040,00 | +3,08 % | KRW 8.770,00 | KRW 9.100,00 | KRW 8.550,00 | 55,88K |
| 2026-06-10 | KRW 8.770,00 | -1,90 % | KRW 8.870,00 | KRW 9.040,00 | KRW 8.710,00 | 28,24K |
| 2026-06-09 | KRW 8.940,00 | -0,89 % | KRW 8.970,00 | KRW 9.230,00 | KRW 8.730,00 | 66,06K |
| 2026-06-08 | KRW 9.020,00 | -9,62 % | KRW 9.800,00 | KRW 9.800,00 | KRW 9.020,00 | 94,67K |
| 2026-06-05 | KRW 9.980,00 | +0,50 % | KRW 9.840,00 | KRW 10.350,00 | KRW 9.810,00 | 114,88K |
| 2026-06-04 | KRW 9.930,00 | +0,71 % | KRW 9.970,00 | KRW 10.300,00 | KRW 9.810,00 | 116,33K |
| 2026-06-02 | KRW 9.860,00 | -0,50 % | KRW 9.750,00 | KRW 10.130,00 | KRW 9.680,00 | 92,52K |
| 2026-06-01 | KRW 9.910,00 | -5,53 % | KRW 10.500,00 | KRW 10.660,00 | KRW 9.760,00 | 120,67K |
| 2026-05-29 | KRW 10.490,00 | +4,38 % | KRW 10.120,00 | KRW 10.570,00 | KRW 9.900,00 | 153,96K |
| 2026-05-28 | KRW 10.050,00 | -0,59 % | KRW 10.160,00 | KRW 10.400,00 | KRW 9.700,00 | 134,49K |
| 2026-05-27 | KRW 10.110,00 | -0,79 % | KRW 10.210,00 | KRW 10.390,00 | KRW 9.800,00 | 101,18K |
| 2026-05-26 | KRW 10.190,00 | +1,49 % | KRW 10.220,00 | KRW 10.310,00 | KRW 10.120,00 | 84,50K |
| 2026-05-22 | KRW 10.040,00 | +4,04 % | KRW 9.900,00 | KRW 10.470,00 | KRW 9.890,00 | 147,95K |