INFOvine Co., Ltd. 115310
KRX · Südkorea · Technologiedienstleistungen
KRW 9.600,00+10,00 (+0,10 %)
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 9.600,00 | +0,10 % | KRW 9.600,00 | KRW 9.640,00 | KRW 9.480,00 | 4,07K |
| 2026-10-01 | KRW 9.590,00 | +0,10 % | KRW 9.580,00 | KRW 9.590,00 | KRW 9.300,00 | 1,68K |
| 2026-09-30 | KRW 9.580,00 | +1,91 % | KRW 9.480,00 | KRW 9.590,00 | KRW 9.330,00 | 2,66K |
| 2026-09-29 | KRW 9.400,00 | +0,21 % | KRW 9.380,00 | KRW 9.540,00 | KRW 9.300,00 |
| 1,06K |
| 2026-09-28 | KRW 9.380,00 | -1,78 % | KRW 9.590,00 | KRW 9.610,00 | KRW 9.210,00 | 10,66K |
| 2026-09-23 | KRW 9.550,00 | +0,74 % | KRW 9.520,00 | KRW 9.590,00 | KRW 9.360,00 | 5,96K |
| 2026-09-22 | KRW 9.480,00 | -0,21 % | KRW 9.530,00 | KRW 9.540,00 | KRW 9.300,00 | 3,96K |
| 2026-09-21 | KRW 9.500,00 | +0,11 % | KRW 9.450,00 | KRW 9.590,00 | KRW 9.270,00 | 13,04K |
| 2026-09-18 | KRW 9.490,00 | +0,42 % | KRW 9.550,00 | KRW 9.550,00 | KRW 9.000,00 | 18,04K |
| 2026-09-17 | KRW 9.450,00 | -0,21 % | KRW 9.370,00 | KRW 9.570,00 | KRW 9.350,00 | 3,01K |
| 2026-09-16 | KRW 9.470,00 | -0,32 % | KRW 9.570,00 | KRW 9.570,00 | KRW 9.230,00 | 2,94K |
| 2026-09-15 | KRW 9.500,00 | 0,00 % | KRW 9.500,00 | KRW 9.570,00 | KRW 9.120,00 | 3,31K |
| 2026-09-14 | KRW 9.500,00 | +0,96 % | KRW 9.410,00 | KRW 9.520,00 | KRW 9.060,00 | 3,50K |
| 2026-09-11 | KRW 9.410,00 | -0,11 % | KRW 9.110,00 | KRW 9.550,00 | KRW 9.110,00 | 5,86K |
| 2026-09-10 | KRW 9.420,00 | -0,11 % | KRW 9.430,00 | KRW 9.480,00 | KRW 9.210,00 | 3,92K |
| 2026-09-09 | KRW 9.430,00 | 0,00 % | KRW 9.410,00 | KRW 9.570,00 | KRW 9.330,00 | 1,47K |
| 2026-09-08 | KRW 9.430,00 | +1,40 % | KRW 9.290,00 | KRW 9.450,00 | KRW 9.180,00 | 5,49K |
| 2026-09-07 | KRW 9.300,00 | -1,06 % | KRW 9.290,00 | KRW 9.560,00 | KRW 9.290,00 | 4,50K |
| 2026-09-04 | KRW 9.400,00 | +0,43 % | KRW 9.350,00 | KRW 9.400,00 | KRW 9.210,00 | 1,68K |
| 2026-09-03 | KRW 9.360,00 | +2,74 % | KRW 9.170,00 | KRW 9.450,00 | KRW 8.860,00 | 8,60K |
| 2026-09-02 | KRW 9.110,00 | -0,44 % | KRW 9.040,00 | KRW 9.210,00 | KRW 8.960,00 | 8,29K |
| 2026-09-01 | KRW 9.150,00 | 0,00 % | KRW 9.180,00 | KRW 9.240,00 | KRW 8.970,00 | 2,05K |
| 2026-08-31 | KRW 9.150,00 | +0,55 % | KRW 9.100,00 | KRW 9.250,00 | KRW 8.810,00 | 3,44K |
| 2026-08-28 | KRW 9.100,00 | +1,68 % | KRW 8.950,00 | KRW 9.240,00 | KRW 8.660,00 | 3,85K |
| 2026-08-27 | KRW 8.950,00 | +0,79 % | KRW 8.860,00 | KRW 9.100,00 | KRW 8.530,00 | 7,13K |
| 2026-08-26 | KRW 8.880,00 | +0,68 % | KRW 8.750,00 | KRW 8.960,00 | KRW 8.400,00 | 7,63K |
| 2026-08-25 | KRW 8.820,00 | +5,88 % | KRW 8.420,00 | KRW 8.900,00 | KRW 8.040,00 | 14,09K |
| 2026-08-24 | KRW 8.330,00 | 0,00 % | KRW 8.330,00 | KRW 8.570,00 | KRW 7.940,00 | 4,14K |
| 2026-08-21 | KRW 8.330,00 | +0,60 % | KRW 8.280,00 | KRW 8.330,00 | KRW 7.800,00 | 6,39K |
| 2026-08-20 | KRW 8.280,00 | +0,49 % | KRW 8.220,00 | KRW 8.280,00 | KRW 7.810,00 | 7,81K |
| 2026-08-19 | KRW 8.240,00 | +0,24 % | KRW 8.220,00 | KRW 8.540,00 | KRW 7.890,00 | 16,04K |
| 2026-08-18 | KRW 8.220,00 | +4,31 % | KRW 8.150,00 | KRW 8.220,00 | KRW 7.800,00 | 8,69K |
| 2026-08-14 | KRW 7.880,00 | +1,29 % | KRW 7.780,00 | KRW 8.080,00 | KRW 7.700,00 | 3,31K |
| 2026-08-13 | KRW 7.780,00 | -1,27 % | KRW 7.850,00 | KRW 8.030,00 | KRW 7.610,00 | 5,41K |
| 2026-08-12 | KRW 7.880,00 | -0,63 % | KRW 8.190,00 | KRW 8.190,00 | KRW 7.660,00 | 7,35K |
| 2026-08-11 | KRW 7.930,00 | +1,80 % | KRW 7.750,00 | KRW 8.000,00 | KRW 7.530,00 | 9,97K |
| 2026-08-10 | KRW 7.790,00 | +5,27 % | KRW 7.990,00 | KRW 7.990,00 | KRW 7.470,00 | 9,36K |
| 2026-08-07 | KRW 7.400,00 | -7,50 % | KRW 8.500,00 | KRW 8.500,00 | KRW 7.250,00 | 18,66K |
| 2026-08-06 | KRW 8.000,00 | +12,52 % | KRW 7.090,00 | KRW 8.100,00 | KRW 7.070,00 | 35,49K |
| 2026-08-05 | KRW 7.110,00 | -0,97 % | KRW 7.200,00 | KRW 7.300,00 | KRW 7.050,00 | 3,59K |
| 2026-08-04 | KRW 7.180,00 | +2,28 % | KRW 7.120,00 | KRW 7.180,00 | KRW 6.930,00 | 2,94K |
| 2026-08-03 | KRW 7.020,00 | +4,46 % | KRW 6.670,00 | KRW 7.080,00 | KRW 6.670,00 | 3,96K |
| 2026-07-31 | KRW 6.720,00 | +6,33 % | KRW 6.490,00 | KRW 6.800,00 | KRW 6.290,00 | 9,39K |
| 2026-07-30 | KRW 6.320,00 | -7,06 % | KRW 6.800,00 | KRW 6.800,00 | KRW 6.210,00 | 7,20K |
| 2026-07-29 | KRW 6.800,00 | -2,72 % | KRW 6.720,00 | KRW 7.080,00 | KRW 6.050,00 | 7,67K |
| 2026-07-28 | KRW 6.990,00 | -2,92 % | KRW 7.100,00 | KRW 7.140,00 | KRW 6.710,00 | 7,73K |
| 2026-07-27 | KRW 7.200,00 | +2,13 % | KRW 7.180,00 | KRW 7.210,00 | KRW 6.940,00 | 5,26K |
| 2026-07-24 | KRW 7.050,00 | 0,00 % | KRW 7.050,00 | KRW 7.180,00 | KRW 6.850,00 | 4,48K |
| 2026-07-23 | KRW 7.050,00 | +3,83 % | KRW 6.880,00 | KRW 7.050,00 | KRW 6.790,00 | 7,57K |
| 2026-07-22 | KRW 6.790,00 | -0,15 % | KRW 6.750,00 | KRW 7.070,00 | KRW 6.660,00 | 6,56K |
| 2026-07-21 | KRW 6.800,00 | +1,04 % | KRW 6.790,00 | KRW 6.800,00 | KRW 6.240,00 | 17,01K |
| 2026-07-20 | KRW 6.730,00 | -1,03 % | KRW 6.790,00 | KRW 6.790,00 | KRW 6.540,00 | 4,46K |
| 2026-07-16 | KRW 6.800,00 | -0,87 % | KRW 6.880,00 | KRW 6.880,00 | KRW 6.630,00 | 4,01K |
| 2026-07-15 | KRW 6.860,00 | +5,05 % | KRW 6.700,00 | KRW 6.970,00 | KRW 6.600,00 | 10,84K |
| 2026-07-14 | KRW 6.530,00 | -9,43 % | KRW 7.160,00 | KRW 7.160,00 | KRW 6.400,00 | 27,08K |
| 2026-07-13 | KRW 7.210,00 | -2,30 % | KRW 7.380,00 | KRW 7.410,00 | KRW 6.800,00 | 15,72K |
| 2026-07-10 | KRW 7.380,00 | +8,53 % | KRW 6.800,00 | KRW 7.470,00 | KRW 6.750,00 | 13,36K |
| 2026-07-09 | KRW 6.800,00 | -0,58 % | KRW 6.840,00 | KRW 6.840,00 | KRW 6.570,00 | 6,98K |
| 2026-07-08 | KRW 6.840,00 | -2,29 % | KRW 6.980,00 | KRW 7.140,00 | KRW 6.560,00 | 11,31K |
| 2026-07-07 | KRW 7.000,00 | 0,00 % | KRW 7.100,00 | KRW 7.100,00 | KRW 6.700,00 | 9,15K |
| 2026-07-06 | KRW 7.000,00 | +1,01 % | KRW 7.070,00 | KRW 7.070,00 | KRW 6.640,00 | 4,02K |
| 2026-07-03 | KRW 6.930,00 | +1,91 % | KRW 6.850,00 | KRW 6.930,00 | KRW 6.520,00 | 8,25K |
| 2026-07-02 | KRW 6.800,00 | -3,41 % | KRW 7.190,00 | KRW 7.190,00 | KRW 6.590,00 | 9,87K |
| 2026-07-01 | KRW 7.040,00 | +2,03 % | KRW 7.030,00 | KRW 7.050,00 | KRW 6.660,00 | 12,00K |
| 2026-06-30 | KRW 6.900,00 | +1,47 % | KRW 6.800,00 | KRW 6.980,00 | KRW 6.650,00 | 6,35K |
| 2026-06-29 | KRW 6.800,00 | +2,87 % | KRW 6.560,00 | KRW 7.000,00 | KRW 6.500,00 | 13,15K |
| 2026-06-26 | KRW 6.610,00 | -3,64 % | KRW 6.860,00 | KRW 6.860,00 | KRW 6.320,00 | 10,48K |
| 2026-06-25 | KRW 6.860,00 | -0,15 % | KRW 6.560,00 | KRW 6.960,00 | KRW 6.550,00 | 20,22K |
| 2026-06-24 | KRW 6.870,00 | +2,84 % | KRW 6.540,00 | KRW 7.190,00 | KRW 6.540,00 | 23,92K |
| 2026-06-23 | KRW 6.680,00 | -6,44 % | KRW 7.280,00 | KRW 7.340,00 | KRW 6.610,00 | 30,32K |
| 2026-06-22 | KRW 7.140,00 | -3,90 % | KRW 7.420,00 | KRW 7.450,00 | KRW 6.825,00 | 19,58K |
| 2026-06-19 | KRW 7.430,00 | -7,36 % | KRW 8.000,00 | KRW 8.000,00 | KRW 7.060,00 | 35,90K |
| 2026-06-18 | KRW 8.020,00 | -0,37 % | KRW 7.990,00 | KRW 8.080,00 | KRW 7.730,00 | 8,86K |
| 2026-06-17 | KRW 8.050,00 | +4,41 % | KRW 7.860,00 | KRW 8.060,00 | KRW 7.630,00 | 7,43K |
| 2026-06-16 | KRW 7.710,00 | -4,22 % | KRW 7.990,00 | KRW 7.990,00 | KRW 7.610,00 | 13,58K |
| 2026-06-15 | KRW 8.050,00 | +2,55 % | KRW 7.920,00 | KRW 8.130,00 | KRW 7.740,00 | 7,01K |
| 2026-06-12 | KRW 7.850,00 | +1,16 % | KRW 7.790,00 | KRW 8.160,00 | KRW 7.700,00 | 11,73K |
| 2026-06-11 | KRW 7.760,00 | +1,57 % | KRW 7.580,00 | KRW 7.890,00 | KRW 7.490,00 | 9,63K |
| 2026-06-10 | KRW 7.640,00 | -1,55 % | KRW 7.840,00 | KRW 7.840,00 | KRW 7.330,00 | 12,29K |
| 2026-06-09 | KRW 7.760,00 | -3,00 % | KRW 8.000,00 | KRW 8.000,00 | KRW 7.410,00 | 21,27K |
| 2026-06-08 | KRW 8.000,00 | -0,99 % | KRW 7.010,00 | KRW 8.000,00 | KRW 7.010,00 | 21,64K |
| 2026-06-05 | KRW 8.080,00 | -0,74 % | KRW 8.060,00 | KRW 8.240,00 | KRW 7.810,00 | 16,51K |
| 2026-06-04 | KRW 8.140,00 | -4,57 % | KRW 8.160,00 | KRW 8.700,00 | KRW 8.010,00 | 12,08K |
| 2026-06-02 | KRW 8.530,00 | +2,28 % | KRW 8.280,00 | KRW 8.560,00 | KRW 7.770,00 | 26,56K |
| 2026-06-01 | KRW 8.340,00 | -5,87 % | KRW 8.860,00 | KRW 8.860,00 | KRW 8.300,00 | 25,50K |
| 2026-05-29 | KRW 8.860,00 | -5,54 % | KRW 9.310,00 | KRW 9.550,00 | KRW 8.580,00 | 37,64K |
| 2026-05-28 | KRW 9.380,00 | -2,49 % | KRW 9.620,00 | KRW 9.670,00 | KRW 9.000,00 | 36,60K |
| 2026-05-27 | KRW 9.620,00 | -3,32 % | KRW 9.950,00 | KRW 10.060,00 | KRW 9.580,00 | 31,45K |
| 2026-05-26 | KRW 9.950,00 | -5,60 % | KRW 10.540,00 | KRW 10.650,00 | KRW 9.950,00 | 37,95K |
| 2026-05-22 | KRW 10.540,00 | +0,19 % | KRW 10.310,00 | KRW 10.840,00 | KRW 10.310,00 | 6,29K |