Interojo Inc. 119610
KRX · Südkorea · Gesundheitstechnologie
KRW 16.890,00+1.330,00 (+8,55 %)
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 16.890,00 | +8,55 % | KRW 15.630,00 | KRW 17.260,00 | KRW 15.540,00 | 163,96K |
| 2026-10-01 | KRW 15.560,00 | 0,00 % | KRW 15.700,00 | KRW 15.740,00 | KRW 14.740,00 | 45,14K |
| 2026-09-30 | KRW 15.560,00 | +6,65 % | KRW 14.590,00 | KRW 15.590,00 | KRW 14.520,00 | 45,20K |
| 2026-09-29 | KRW 14.590,00 | -1,55 % | KRW 14.750,00 | KRW 15.130,00 | KRW 14.420,00 | 12,57K |
| 2026-09-28 | KRW 14.820,00 | +2,92 % | KRW 14.380,00 | KRW 15.040,00 | KRW 14.250,00 | 29,54K |
| 2026-09-23 | KRW 14.400,00 | -0,48 % | KRW 14.600,00 | KRW 14.600,00 | KRW 14.270,00 | 19,05K |
| 2026-09-22 | KRW 14.470,00 | +4,10 % | KRW 13.900,00 | KRW 14.600,00 | KRW 13.850,00 | 39,31K |
| 2026-09-21 | KRW 13.900,00 | -0,22 % | KRW 14.100,00 | KRW 14.100,00 | KRW 13.650,00 | 18,65K |
| 2026-09-18 | KRW 13.930,00 | +0,07 % | KRW 14.000,00 | KRW 14.110,00 | KRW 13.850,00 | 15,78K |
| 2026-09-17 | KRW 13.920,00 | -2,73 % | KRW 14.270,00 | KRW 14.510,00 | KRW 13.850,00 | 20,73K |
| 2026-09-16 | KRW 14.310,00 | -0,63 % | KRW 14.330,00 | KRW 14.420,00 | KRW 14.110,00 | 10,79K |
| 2026-09-15 | KRW 14.400,00 | -2,37 % | KRW 14.590,00 | KRW 14.890,00 | KRW 14.200,00 | 19,31K |
| 2026-09-14 | KRW 14.750,00 | +1,51 % | KRW 14.530,00 | KRW 14.930,00 | KRW 14.190,00 | 30,00K |
| 2026-09-11 | KRW 14.530,00 | +0,90 % | KRW 14.200,00 | KRW 14.560,00 | KRW 14.110,00 | 24,58K |
| 2026-09-10 | KRW 14.400,00 | -1,44 % | KRW 14.500,00 | KRW 14.580,00 | KRW 14.130,00 | 27,03K |
| 2026-09-09 | KRW 14.610,00 | +2,17 % | KRW 14.690,00 | KRW 14.690,00 | KRW 14.080,00 | 39,81K |
| 2026-09-08 | KRW 14.300,00 | +1,06 % | KRW 14.100,00 | KRW 14.940,00 | KRW 14.060,00 | 51,83K |
| 2026-09-07 | KRW 14.150,00 | +1,80 % | KRW 13.990,00 | KRW 14.220,00 | KRW 13.840,00 | 22,95K |
| 2026-09-04 | KRW 13.900,00 | +2,73 % | KRW 13.570,00 | KRW 13.900,00 | KRW 13.390,00 | 23,33K |
| 2026-09-03 | KRW 13.530,00 | -1,81 % | KRW 13.780,00 | KRW 13.920,00 | KRW 13.400,00 | 43,93K |
| 2026-09-02 | KRW 13.780,00 | -2,27 % | KRW 14.200,00 | KRW 14.200,00 | KRW 13.640,00 | 23,39K |
| 2026-09-01 | KRW 14.100,00 | +1,08 % | KRW 14.100,00 | KRW 14.150,00 | KRW 13.940,00 | 22,14K |
| 2026-08-31 | KRW 13.950,00 | +0,65 % | KRW 14.180,00 | KRW 14.180,00 | KRW 13.580,00 | 31,22K |
| 2026-08-28 | KRW 13.860,00 | 0,00 % | KRW 13.780,00 | KRW 14.090,00 | KRW 13.700,00 | 17,71K |
| 2026-08-27 | KRW 13.860,00 | +0,95 % | KRW 13.700,00 | KRW 14.100,00 | KRW 13.660,00 | 40,90K |
| 2026-08-26 | KRW 13.730,00 | -0,79 % | KRW 13.970,00 | KRW 13.970,00 | KRW 13.500,00 | 34,82K |
| 2026-08-25 | KRW 13.840,00 | +0,14 % | KRW 13.990,00 | KRW 14.000,00 | KRW 13.470,00 | 31,82K |
| 2026-08-24 | KRW 13.820,00 | -2,81 % | KRW 14.120,00 | KRW 14.180,00 | KRW 13.600,00 | 34,09K |
| 2026-08-21 | KRW 14.220,00 | -4,76 % | KRW 15.000,00 | KRW 15.000,00 | KRW 14.180,00 | 57,02K |
| 2026-08-20 | KRW 14.930,00 | +3,75 % | KRW 14.400,00 | KRW 15.100,00 | KRW 14.310,00 | 51,34K |
| 2026-08-19 | KRW 14.390,00 | -2,51 % | KRW 14.780,00 | KRW 14.780,00 | KRW 14.220,00 | 26,58K |
| 2026-08-18 | KRW 14.760,00 | -3,21 % | KRW 15.240,00 | KRW 15.240,00 | KRW 14.400,00 | 94,20K |
| 2026-08-14 | KRW 15.250,00 | -0,26 % | KRW 15.290,00 | KRW 15.360,00 | KRW 15.120,00 | 35,58K |
| 2026-08-13 | KRW 15.290,00 | +1,26 % | KRW 15.100,00 | KRW 15.390,00 | KRW 14.820,00 | 50,53K |
| 2026-08-12 | KRW 15.100,00 | -0,85 % | KRW 15.150,00 | KRW 15.270,00 | KRW 14.730,00 | 50,12K |
| 2026-08-11 | KRW 15.230,00 | +0,20 % | KRW 15.150,00 | KRW 15.320,00 | KRW 14.970,00 | 22,75K |
| 2026-08-10 | KRW 15.200,00 | +8,03 % | KRW 14.200,00 | KRW 15.350,00 | KRW 14.060,00 | 387,18K |
| 2026-08-07 | KRW 14.070,00 | +2,70 % | KRW 13.710,00 | KRW 14.280,00 | KRW 13.500,00 | 64,29K |
| 2026-08-06 | KRW 13.700,00 | -2,63 % | KRW 13.960,00 | KRW 14.220,00 | KRW 13.520,00 | 52,54K |
| 2026-08-05 | KRW 14.070,00 | +2,40 % | KRW 13.800,00 | KRW 14.320,00 | KRW 13.630,00 | 47,39K |
| 2026-08-04 | KRW 13.740,00 | +2,77 % | KRW 13.380,00 | KRW 13.800,00 | KRW 13.380,00 | 35,86K |
| 2026-08-03 | KRW 13.370,00 | -3,47 % | KRW 13.780,00 | KRW 13.800,00 | KRW 13.100,00 | 54,29K |
| 2026-07-31 | KRW 13.850,00 | +8,54 % | KRW 13.100,00 | KRW 13.870,00 | KRW 12.900,00 | 79,97K |
| 2026-07-30 | KRW 12.760,00 | -0,93 % | KRW 12.470,00 | KRW 13.510,00 | KRW 12.470,00 | 42,37K |
| 2026-07-29 | KRW 12.880,00 | -5,29 % | KRW 13.700,00 | KRW 13.750,00 | KRW 12.420,00 | 68,85K |
| 2026-07-28 | KRW 13.600,00 | -5,69 % | KRW 14.360,00 | KRW 14.360,00 | KRW 13.410,00 | 68,94K |
| 2026-07-27 | KRW 14.420,00 | +2,27 % | KRW 14.310,00 | KRW 14.420,00 | KRW 14.000,00 | 30,45K |
| 2026-07-24 | KRW 14.100,00 | -4,79 % | KRW 14.810,00 | KRW 14.810,00 | KRW 14.030,00 | 24,00K |
| 2026-07-23 | KRW 14.810,00 | +5,11 % | KRW 14.290,00 | KRW 14.900,00 | KRW 14.080,00 | 48,13K |
| 2026-07-22 | KRW 14.090,00 | -1,88 % | KRW 14.500,00 | KRW 14.590,00 | KRW 14.090,00 | 24,79K |
| 2026-07-21 | KRW 14.360,00 | +0,77 % | KRW 14.170,00 | KRW 14.540,00 | KRW 13.900,00 | 71,14K |
| 2026-07-20 | KRW 14.250,00 | -5,13 % | KRW 14.970,00 | KRW 14.970,00 | KRW 14.200,00 | 43,05K |
| 2026-07-16 | KRW 15.020,00 | -3,59 % | KRW 15.580,00 | KRW 15.600,00 | KRW 15.010,00 | 19,44K |
| 2026-07-15 | KRW 15.580,00 | +4,42 % | KRW 15.200,00 | KRW 15.650,00 | KRW 15.110,00 | 29,24K |
| 2026-07-14 | KRW 14.920,00 | -3,99 % | KRW 15.400,00 | KRW 15.590,00 | KRW 14.720,00 | 91,86K |
| 2026-07-13 | KRW 15.540,00 | -1,83 % | KRW 15.830,00 | KRW 16.360,00 | KRW 15.360,00 | 72,53K |
| 2026-07-10 | KRW 15.830,00 | +0,89 % | KRW 15.900,00 | KRW 15.980,00 | KRW 15.500,00 | 39,04K |
| 2026-07-09 | KRW 15.690,00 | +4,53 % | KRW 15.010,00 | KRW 15.890,00 | KRW 14.750,00 | 69,97K |
| 2026-07-08 | KRW 15.010,00 | -3,72 % | KRW 15.610,00 | KRW 15.760,00 | KRW 14.950,00 | 41,50K |
| 2026-07-07 | KRW 15.590,00 | +0,06 % | KRW 15.740,00 | KRW 15.860,00 | KRW 15.160,00 | 43,04K |
| 2026-07-06 | KRW 15.580,00 | -2,63 % | KRW 15.790,00 | KRW 16.150,00 | KRW 15.220,00 | 48,52K |
| 2026-07-03 | KRW 16.000,00 | -2,26 % | KRW 16.260,00 | KRW 16.540,00 | KRW 15.630,00 | 50,29K |
| 2026-07-02 | KRW 16.370,00 | -6,46 % | KRW 17.000,00 | KRW 17.500,00 | KRW 16.360,00 | 46,71K |
| 2026-07-01 | KRW 17.500,00 | +10,69 % | KRW 15.810,00 | KRW 17.700,00 | KRW 15.610,00 | 102,88K |
| 2026-06-30 | KRW 15.810,00 | -1,80 % | KRW 16.110,00 | KRW 16.170,00 | KRW 15.430,00 | 57,14K |
| 2026-06-29 | KRW 16.100,00 | +1,77 % | KRW 15.820,00 | KRW 16.300,00 | KRW 15.160,00 | 59,56K |
| 2026-06-26 | KRW 15.820,00 | -0,25 % | KRW 15.900,00 | KRW 15.900,00 | KRW 14.700,00 | 171,52K |
| 2026-06-25 | KRW 15.860,00 | -0,13 % | KRW 16.000,00 | KRW 16.000,00 | KRW 15.100,00 | 74,79K |
| 2026-06-24 | KRW 15.880,00 | +0,95 % | KRW 16.000,00 | KRW 16.790,00 | KRW 15.020,00 | 114,53K |
| 2026-06-23 | KRW 15.730,00 | -4,67 % | KRW 16.500,00 | KRW 16.500,00 | KRW 15.650,00 | 74,14K |
| 2026-06-22 | KRW 16.500,00 | -2,02 % | KRW 16.970,00 | KRW 16.970,00 | KRW 16.250,00 | 44,54K |
| 2026-06-19 | KRW 16.840,00 | -3,61 % | KRW 17.360,00 | KRW 17.500,00 | KRW 16.500,00 | 81,13K |
| 2026-06-18 | KRW 17.470,00 | -3,75 % | KRW 18.280,00 | KRW 18.960,00 | KRW 17.320,00 | 107,33K |
| 2026-06-17 | KRW 18.150,00 | +2,02 % | KRW 17.790,00 | KRW 18.160,00 | KRW 17.200,00 | 113,43K |
| 2026-06-16 | KRW 17.790,00 | -2,25 % | KRW 18.390,00 | KRW 18.440,00 | KRW 17.610,00 | 53,38K |
| 2026-06-15 | KRW 18.200,00 | +3,29 % | KRW 17.940,00 | KRW 18.700,00 | KRW 17.615,00 | 67,18K |
| 2026-06-12 | KRW 17.620,00 | -1,84 % | KRW 18.400,00 | KRW 18.400,00 | KRW 17.580,00 | 78,99K |
| 2026-06-11 | KRW 17.950,00 | +6,09 % | KRW 16.900,00 | KRW 18.240,00 | KRW 16.320,00 | 75,27K |
| 2026-06-10 | KRW 16.920,00 | -2,81 % | KRW 17.160,00 | KRW 17.400,00 | KRW 16.650,00 | 46,23K |
| 2026-06-09 | KRW 17.410,00 | +6,55 % | KRW 16.400,00 | KRW 17.580,00 | KRW 16.400,00 | 51,18K |
| 2026-06-08 | KRW 16.340,00 | -8,00 % | KRW 16.310,00 | KRW 17.150,00 | KRW 16.150,00 | 87,90K |
| 2026-06-05 | KRW 17.760,00 | -3,27 % | KRW 18.360,00 | KRW 18.470,00 | KRW 17.500,00 | 63,91K |
| 2026-06-04 | KRW 18.360,00 | -2,29 % | KRW 18.500,00 | KRW 19.200,00 | KRW 18.310,00 | 65,49K |
| 2026-06-02 | KRW 18.790,00 | -3,49 % | KRW 19.470,00 | KRW 19.470,00 | KRW 18.410,00 | 94,12K |
| 2026-06-01 | KRW 19.470,00 | -4,56 % | KRW 21.300,00 | KRW 21.900,00 | KRW 18.880,00 | 283,68K |
| 2026-05-29 | KRW 20.400,00 | -1,45 % | KRW 21.050,00 | KRW 21.600,00 | KRW 20.000,00 | 97,67K |
| 2026-05-28 | KRW 20.700,00 | -3,50 % | KRW 21.500,00 | KRW 21.550,00 | KRW 20.100,00 | 84,20K |
| 2026-05-27 | KRW 21.450,00 | -0,92 % | KRW 21.750,00 | KRW 22.000,00 | KRW 21.000,00 | 72,14K |
| 2026-05-26 | KRW 21.650,00 | -2,26 % | KRW 22.350,00 | KRW 22.450,00 | KRW 21.300,00 | 78,30K |
| 2026-05-22 | KRW 22.150,00 | +0,91 % | KRW 21.500,00 | KRW 22.700,00 | KRW 20.750,00 | 111,82K |