KX Innovation Co., Ltd. 122450
KRX · Südkorea · Verbraucherdienstleistungen
KRW 2.570,00+20,00 (+0,78 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 2.570,00 | +0,78 % | KRW 2.575,00 | KRW 2.575,00 | KRW 2.550,00 | 2,35K |
| 2026-10-01 | KRW 2.550,00 | +0,79 % | KRW 2.530,00 | KRW 2.570,00 | KRW 2.515,00 | 9,12K |
| 2026-09-30 | KRW 2.530,00 | +0,80 % | KRW 2.570,00 | KRW 2.570,00 | KRW 2.510,00 | 13,03K |
| 2026-09-29 | KRW 2.510,00 | -0,99 % | KRW 2.575,00 | KRW 2.580,00 | KRW 2.490,00 | 28,67K |
| 2026-09-28 | KRW 2.535,00 | -1,55 % | KRW 2.625,00 | KRW 2.630,00 | KRW 2.500,00 | 35,18K |
| 2026-09-23 | KRW 2.575,00 | -0,39 % | KRW 2.625,00 | KRW 2.625,00 | KRW 2.560,00 | 5,66K |
| 2026-09-22 | KRW 2.585,00 | -1,52 % | KRW 2.630,00 | KRW 2.650,00 | KRW 2.575,00 | 30,88K |
| 2026-09-21 | KRW 2.625,00 | -1,32 % | KRW 2.645,00 | KRW 2.660,00 | KRW 2.605,00 | 25,99K |
| 2026-09-18 | KRW 2.660,00 | +1,33 % | KRW 2.625,00 | KRW 2.670,00 | KRW 2.600,00 | 49,84K |
| 2026-09-17 | KRW 2.625,00 | -1,13 % | KRW 2.655,00 | KRW 2.655,00 | KRW 2.600,00 | 16,98K |
| 2026-09-16 | KRW 2.655,00 | -0,19 % | KRW 2.660,00 | KRW 2.660,00 | KRW 2.605,00 | 18,76K |
| 2026-09-15 | KRW 2.660,00 | -0,93 % | KRW 2.640,00 | KRW 2.700,00 | KRW 2.625,00 | 15,73K |
| 2026-09-14 | KRW 2.685,00 | +0,56 % | KRW 2.675,00 | KRW 2.700,00 | KRW 2.645,00 | 22,13K |
| 2026-09-11 | KRW 2.670,00 | -1,84 % | KRW 2.760,00 | KRW 2.760,00 | KRW 2.655,00 | 10,88K |
| 2026-09-10 | KRW 2.720,00 | +4,82 % | KRW 2.595,00 | KRW 2.760,00 | KRW 2.590,00 | 57,10K |
| 2026-09-09 | KRW 2.595,00 | -2,44 % | KRW 2.700,00 | KRW 2.770,00 | KRW 2.590,00 | 89,23K |
| 2026-09-08 | KRW 2.660,00 | -0,19 % | KRW 2.740,00 | KRW 2.740,00 | KRW 2.650,00 | 15,67K |
| 2026-09-07 | KRW 2.665,00 | -1,30 % | KRW 2.775,00 | KRW 2.775,00 | KRW 2.645,00 | 20,97K |
| 2026-09-04 | KRW 2.700,00 | -2,35 % | KRW 2.760,00 | KRW 2.790,00 | KRW 2.685,00 | 35,99K |
| 2026-09-03 | KRW 2.765,00 | -0,18 % | KRW 2.815,00 | KRW 2.815,00 | KRW 2.700,00 | 33,16K |
| 2026-09-02 | KRW 2.770,00 | +2,97 % | KRW 2.690,00 | KRW 2.795,00 | KRW 2.655,00 | 58,23K |
| 2026-09-01 | KRW 2.690,00 | -0,74 % | KRW 2.710,00 | KRW 2.715,00 | KRW 2.665,00 | 12,53K |
| 2026-08-31 | KRW 2.710,00 | -0,55 % | KRW 2.685,00 | KRW 2.715,00 | KRW 2.650,00 | 33,64K |
| 2026-08-28 | KRW 2.725,00 | -0,18 % | KRW 2.730,00 | KRW 2.760,00 | KRW 2.685,00 | 10,89K |
| 2026-08-27 | KRW 2.730,00 | -0,91 % | KRW 2.755,00 | KRW 2.765,00 | KRW 2.705,00 | 16,01K |
| 2026-08-26 | KRW 2.755,00 | -1,08 % | KRW 2.785,00 | KRW 2.790,00 | KRW 2.705,00 | 52,70K |
| 2026-08-25 | KRW 2.785,00 | -0,36 % | KRW 2.805,00 | KRW 2.805,00 | KRW 2.710,00 | 32,66K |
| 2026-08-24 | KRW 2.795,00 | -0,18 % | KRW 2.775,00 | KRW 2.800,00 | KRW 2.745,00 | 45,60K |
| 2026-08-21 | KRW 2.800,00 | +1,27 % | KRW 2.815,00 | KRW 2.815,00 | KRW 2.710,00 | 43,01K |
| 2026-08-20 | KRW 2.765,00 | +2,60 % | KRW 2.720,00 | KRW 2.800,00 | KRW 2.710,00 | 33,94K |
| 2026-08-19 | KRW 2.695,00 | -2,18 % | KRW 2.780,00 | KRW 2.780,00 | KRW 2.660,00 | 50,49K |
| 2026-08-18 | KRW 2.755,00 | -1,61 % | KRW 2.775,00 | KRW 2.830,00 | KRW 2.740,00 | 35,63K |
| 2026-08-14 | KRW 2.800,00 | +0,18 % | KRW 2.795,00 | KRW 2.835,00 | KRW 2.745,00 | 19,47K |
| 2026-08-13 | KRW 2.795,00 | +0,90 % | KRW 2.770,00 | KRW 2.850,00 | KRW 2.740,00 | 27,91K |
| 2026-08-12 | KRW 2.770,00 | -0,36 % | KRW 2.760,00 | KRW 2.835,00 | KRW 2.745,00 | 23,83K |
| 2026-08-11 | KRW 2.780,00 | +3,73 % | KRW 2.690,00 | KRW 2.800,00 | KRW 2.690,00 | 29,48K |
| 2026-08-10 | KRW 2.680,00 | +2,10 % | KRW 2.655,00 | KRW 2.685,00 | KRW 2.620,00 | 25,81K |
| 2026-08-07 | KRW 2.625,00 | -0,19 % | KRW 2.655,00 | KRW 2.655,00 | KRW 2.590,00 | 15,54K |
| 2026-08-06 | KRW 2.630,00 | +0,57 % | KRW 2.595,00 | KRW 2.630,00 | KRW 2.595,00 | 15,60K |
| 2026-08-05 | KRW 2.615,00 | +0,38 % | KRW 2.645,00 | KRW 2.670,00 | KRW 2.605,00 | 35,42K |
| 2026-08-04 | KRW 2.605,00 | +3,58 % | KRW 2.520,00 | KRW 2.620,00 | KRW 2.520,00 | 24,08K |
| 2026-08-03 | KRW 2.515,00 | 0,00 % | KRW 2.580,00 | KRW 2.580,00 | KRW 2.460,00 | 29,04K |
| 2026-07-31 | KRW 2.515,00 | +4,79 % | KRW 2.500,00 | KRW 2.515,00 | KRW 2.430,00 | 33,13K |
| 2026-07-30 | KRW 2.400,00 | -1,84 % | KRW 2.250,00 | KRW 2.465,00 | KRW 2.250,00 | 59,27K |
| 2026-07-29 | KRW 2.445,00 | -0,61 % | KRW 2.460,00 | KRW 2.495,00 | KRW 2.330,00 | 93,54K |
| 2026-07-28 | KRW 2.460,00 | -4,28 % | KRW 2.570,00 | KRW 2.570,00 | KRW 2.415,00 | 87,55K |
| 2026-07-27 | KRW 2.570,00 | +0,39 % | KRW 2.640,00 | KRW 2.640,00 | KRW 2.550,00 | 22,49K |
| 2026-07-24 | KRW 2.560,00 | -0,78 % | KRW 2.580,00 | KRW 2.600,00 | KRW 2.535,00 | 23,77K |
| 2026-07-23 | KRW 2.580,00 | +2,38 % | KRW 2.520,00 | KRW 2.590,00 | KRW 2.500,00 | 14,38K |
| 2026-07-22 | KRW 2.520,00 | -0,79 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.505,00 | 22,72K |
| 2026-07-21 | KRW 2.540,00 | +0,20 % | KRW 2.525,00 | KRW 2.590,00 | KRW 2.505,00 | 38,66K |
| 2026-07-20 | KRW 2.535,00 | -3,61 % | KRW 2.610,00 | KRW 2.635,00 | KRW 2.530,00 | 74,54K |
| 2026-07-16 | KRW 2.630,00 | -3,13 % | KRW 2.680,00 | KRW 2.695,00 | KRW 2.580,00 | 40,61K |
| 2026-07-15 | KRW 2.715,00 | +2,45 % | KRW 2.690,00 | KRW 2.740,00 | KRW 2.655,00 | 68,27K |
| 2026-07-14 | KRW 2.650,00 | -0,38 % | KRW 2.620,00 | KRW 2.725,00 | KRW 2.590,00 | 40,97K |
| 2026-07-13 | KRW 2.660,00 | -0,19 % | KRW 2.740,00 | KRW 2.795,00 | KRW 2.620,00 | 80,06K |
| 2026-07-10 | KRW 2.665,00 | 0,00 % | KRW 2.620,00 | KRW 2.790,00 | KRW 2.620,00 | 78,48K |
| 2026-07-09 | KRW 2.665,00 | -1,30 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.645,00 | 33,15K |
| 2026-07-08 | KRW 2.700,00 | -1,64 % | KRW 2.810,00 | KRW 2.810,00 | KRW 2.690,00 | 59,60K |
| 2026-07-07 | KRW 2.745,00 | -1,44 % | KRW 2.780,00 | KRW 2.835,00 | KRW 2.700,00 | 29,60K |
| 2026-07-06 | KRW 2.785,00 | +1,09 % | KRW 2.760,00 | KRW 2.790,00 | KRW 2.735,00 | 17,16K |
| 2026-07-03 | KRW 2.755,00 | +0,36 % | KRW 2.755,00 | KRW 2.780,00 | KRW 2.690,00 | 23,96K |
| 2026-07-02 | KRW 2.745,00 | -0,54 % | KRW 2.705,00 | KRW 2.770,00 | KRW 2.705,00 | 18,44K |
| 2026-07-01 | KRW 2.760,00 | +2,41 % | KRW 2.730,00 | KRW 2.760,00 | KRW 2.680,00 | 10,33K |
| 2026-06-30 | KRW 2.695,00 | -1,10 % | KRW 2.725,00 | KRW 2.875,00 | KRW 2.695,00 | 46,19K |
| 2026-06-29 | KRW 2.725,00 | +6,45 % | KRW 2.540,00 | KRW 2.790,00 | KRW 2.540,00 | 88,77K |
| 2026-06-26 | KRW 2.560,00 | -1,54 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.515,00 | 97,81K |
| 2026-06-25 | KRW 2.600,00 | +0,19 % | KRW 2.585,00 | KRW 2.840,00 | KRW 2.560,00 | 174,00K |
| 2026-06-24 | KRW 2.595,00 | +0,97 % | KRW 2.560,00 | KRW 2.640,00 | KRW 2.535,00 | 70,92K |
| 2026-06-23 | KRW 2.570,00 | -5,51 % | KRW 2.775,00 | KRW 2.800,00 | KRW 2.570,00 | 189,97K |
| 2026-06-22 | KRW 2.720,00 | -3,55 % | KRW 2.820,00 | KRW 2.820,00 | KRW 2.705,00 | 50,66K |
| 2026-06-19 | KRW 2.820,00 | -0,35 % | KRW 2.905,00 | KRW 2.905,00 | KRW 2.750,00 | 160,64K |
| 2026-06-18 | KRW 2.830,00 | -0,70 % | KRW 2.905,00 | KRW 2.905,00 | KRW 2.770,00 | 74,03K |
| 2026-06-17 | KRW 2.850,00 | -0,18 % | KRW 2.930,00 | KRW 2.930,00 | KRW 2.785,00 | 39,12K |
| 2026-06-16 | KRW 2.855,00 | -0,35 % | KRW 2.945,00 | KRW 2.945,00 | KRW 2.830,00 | 53,66K |
| 2026-06-15 | KRW 2.865,00 | +0,17 % | KRW 2.875,00 | KRW 2.890,00 | KRW 2.820,00 | 67,03K |
| 2026-06-12 | KRW 2.860,00 | +4,00 % | KRW 2.760,00 | KRW 2.860,00 | KRW 2.750,00 | 66,66K |
| 2026-06-11 | KRW 2.750,00 | +2,04 % | KRW 2.645,00 | KRW 2.750,00 | KRW 2.645,00 | 62,44K |
| 2026-06-10 | KRW 2.695,00 | -3,06 % | KRW 2.735,00 | KRW 2.835,00 | KRW 2.660,00 | 272 |
| 2026-06-09 | KRW 2.780,00 | +4,12 % | KRW 2.670,00 | KRW 2.820,00 | KRW 2.670,00 | 73,64K |
| 2026-06-08 | KRW 2.670,00 | -4,98 % | KRW 2.720,00 | KRW 2.810,00 | KRW 2.665,00 | 114,52K |
| 2026-06-05 | KRW 2.810,00 | -0,71 % | KRW 2.810,00 | KRW 2.890,00 | KRW 2.760,00 | 76,54K |
| 2026-06-04 | KRW 2.830,00 | +0,18 % | KRW 2.825,00 | KRW 3.035,00 | KRW 2.825,00 | 72,08K |
| 2026-06-02 | KRW 2.825,00 | -1,74 % | KRW 2.870,00 | KRW 2.895,00 | KRW 2.785,00 | 94,72K |
| 2026-06-01 | KRW 2.875,00 | -6,20 % | KRW 3.025,00 | KRW 3.055,00 | KRW 2.875,00 | 132,22K |
| 2026-05-29 | KRW 3.065,00 | +2,51 % | KRW 3.045,00 | KRW 3.075,00 | KRW 2.975,00 | 73,45K |
| 2026-05-28 | KRW 2.990,00 | -1,81 % | KRW 3.035,00 | KRW 3.035,00 | KRW 2.980,00 | 47,77K |
| 2026-05-27 | KRW 3.045,00 | -2,56 % | KRW 3.140,00 | KRW 3.230,00 | KRW 3.045,00 | 119,53K |
| 2026-05-26 | KRW 3.125,00 | -0,95 % | KRW 3.155,00 | KRW 3.290,00 | KRW 3.125,00 | 128,71K |
| 2026-05-22 | KRW 3.155,00 | +6,23 % | KRW 3.050,00 | KRW 3.165,00 | KRW 3.005,00 | 178,97K |