iMarket Korea, Inc. 122900
KRX · Südkorea · Einzelhandel
KRW 8.200,000,00 (0,00 %)
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 8.200,00 | 0,00 % | KRW 8.160,00 | KRW 8.230,00 | KRW 8.120,00 | 53,43K |
| 2026-10-01 | KRW 8.200,00 | +0,61 % | KRW 8.200,00 | KRW 8.280,00 | KRW 8.150,00 | 33,69K |
| 2026-09-30 | KRW 8.150,00 | -2,16 % | KRW 8.320,00 | KRW 8.320,00 | KRW 8.150,00 | 48,82K |
| 2026-09-29 | KRW 8.330,00 | 0,00 % | KRW 8.280,00 | KRW 8.350,00 | KRW 8.180,00 | 80,42K |
| 2026-09-28 | KRW 8.330,00 | -0,72 % | KRW 8.390,00 | KRW 8.420,00 | KRW 8.300,00 | 79,91K |
| 2026-09-23 | KRW 8.390,00 | +0,60 % | KRW 8.360,00 | KRW 8.420,00 | KRW 8.310,00 | 97,09K |
| 2026-09-22 | KRW 8.340,00 | 0,00 % | KRW 8.370,00 | KRW 8.370,00 | KRW 8.300,00 | 12,82K |
| 2026-09-21 | KRW 8.340,00 | -0,24 % | KRW 8.330,00 | KRW 8.420,00 | KRW 8.270,00 | 30,27K |
| 2026-09-18 | KRW 8.360,00 | +0,12 % | KRW 8.360,00 | KRW 8.410,00 | KRW 8.270,00 | 46,46K |
| 2026-09-17 | KRW 8.350,00 | +2,33 % | KRW 8.150,00 | KRW 8.400,00 | KRW 8.150,00 | 104,04K |
| 2026-09-16 | KRW 8.160,00 | +0,12 % | KRW 8.150,00 | KRW 8.210,00 | KRW 8.100,00 | 62,09K |
| 2026-09-15 | KRW 8.150,00 | -0,61 % | KRW 8.150,00 | KRW 8.200,00 | KRW 8.100,00 | 22,14K |
| 2026-09-14 | KRW 8.200,00 | +0,49 % | KRW 8.160,00 | KRW 8.200,00 | KRW 8.100,00 | 13,85K |
| 2026-09-11 | KRW 8.160,00 | -0,49 % | KRW 8.140,00 | KRW 8.200,00 | KRW 8.110,00 | 16,19K |
| 2026-09-10 | KRW 8.200,00 | +1,99 % | KRW 8.050,00 | KRW 8.200,00 | KRW 8.040,00 | 26,33K |
| 2026-09-09 | KRW 8.040,00 | -0,86 % | KRW 8.110,00 | KRW 8.140,00 | KRW 7.850,00 | 51,61K |
| 2026-09-08 | KRW 8.110,00 | -0,73 % | KRW 8.170,00 | KRW 8.220,00 | KRW 8.100,00 | 33,71K |
| 2026-09-07 | KRW 8.170,00 | +0,74 % | KRW 8.110,00 | KRW 8.200,00 | KRW 8.100,00 | 30,65K |
| 2026-09-04 | KRW 8.110,00 | -0,73 % | KRW 8.170,00 | KRW 8.200,00 | KRW 8.090,00 | 33,42K |
| 2026-09-03 | KRW 8.170,00 | +0,86 % | KRW 8.130,00 | KRW 8.200,00 | KRW 8.080,00 | 44,16K |
| 2026-09-02 | KRW 8.100,00 | -1,46 % | KRW 8.220,00 | KRW 8.220,00 | KRW 8.090,00 | 43,61K |
| 2026-09-01 | KRW 8.220,00 | -0,60 % | KRW 8.240,00 | KRW 8.270,00 | KRW 8.160,00 | 32,38K |
| 2026-08-31 | KRW 8.270,00 | -0,48 % | KRW 8.310,00 | KRW 8.310,00 | KRW 8.200,00 | 34,31K |
| 2026-08-28 | KRW 8.310,00 | +0,48 % | KRW 8.270,00 | KRW 8.310,00 | KRW 8.160,00 | 74,71K |
| 2026-08-27 | KRW 8.270,00 | -0,48 % | KRW 8.370,00 | KRW 8.370,00 | KRW 8.210,00 | 45,73K |
| 2026-08-26 | KRW 8.310,00 | -0,48 % | KRW 8.360,00 | KRW 8.490,00 | KRW 8.230,00 | 119,90K |
| 2026-08-25 | KRW 8.350,00 | +3,99 % | KRW 8.030,00 | KRW 8.380,00 | KRW 7.990,00 | 433,60K |
| 2026-08-24 | KRW 8.030,00 | +0,38 % | KRW 8.000,00 | KRW 8.060,00 | KRW 7.950,00 | 63,73K |
| 2026-08-21 | KRW 8.000,00 | -0,12 % | KRW 8.010,00 | KRW 8.010,00 | KRW 7.900,00 | 62,14K |
| 2026-08-20 | KRW 8.010,00 | +0,75 % | KRW 7.950,00 | KRW 8.010,00 | KRW 7.880,00 | 52,08K |
| 2026-08-19 | KRW 7.950,00 | -0,13 % | KRW 7.870,00 | KRW 7.950,00 | KRW 7.820,00 | 55,21K |
| 2026-08-18 | KRW 7.960,00 | -0,13 % | KRW 7.970,00 | KRW 8.020,00 | KRW 7.860,00 | 71,03K |
| 2026-08-14 | KRW 7.970,00 | +1,27 % | KRW 7.880,00 | KRW 8.000,00 | KRW 7.840,00 | 47,62K |
| 2026-08-13 | KRW 7.870,00 | -1,50 % | KRW 8.020,00 | KRW 8.020,00 | KRW 7.840,00 | 72,73K |
| 2026-08-12 | KRW 7.990,00 | -1,11 % | KRW 8.090,00 | KRW 8.140,00 | KRW 7.900,00 | 77,29K |
| 2026-08-11 | KRW 8.080,00 | 0,00 % | KRW 8.030,00 | KRW 8.160,00 | KRW 8.020,00 | 82,86K |
| 2026-08-10 | KRW 8.080,00 | +1,13 % | KRW 8.000,00 | KRW 8.090,00 | KRW 7.890,00 | 132,10K |
| 2026-08-07 | KRW 7.990,00 | +7,97 % | KRW 7.630,00 | KRW 7.990,00 | KRW 7.520,00 | 483,33K |
| 2026-08-06 | KRW 7.400,00 | +0,41 % | KRW 7.350,00 | KRW 7.420,00 | KRW 7.320,00 | 55,04K |
| 2026-08-05 | KRW 7.370,00 | +1,10 % | KRW 7.290,00 | KRW 7.390,00 | KRW 7.290,00 | 43,39K |
| 2026-08-04 | KRW 7.290,00 | +0,41 % | KRW 7.230,00 | KRW 7.320,00 | KRW 7.230,00 | 43,43K |
| 2026-08-03 | KRW 7.260,00 | 0,00 % | KRW 7.270,00 | KRW 7.330,00 | KRW 7.210,00 | 34,67K |
| 2026-07-31 | KRW 7.260,00 | +2,40 % | KRW 7.180,00 | KRW 7.270,00 | KRW 7.160,00 | 49,01K |
| 2026-07-30 | KRW 7.090,00 | -0,42 % | KRW 7.100,00 | KRW 7.200,00 | KRW 7.070,00 | 49,31K |
| 2026-07-29 | KRW 7.120,00 | -0,97 % | KRW 7.220,00 | KRW 7.250,00 | KRW 6.890,00 | 108,34K |
| 2026-07-28 | KRW 7.190,00 | -1,91 % | KRW 7.280,00 | KRW 7.280,00 | KRW 7.130,00 | 50,62K |
| 2026-07-27 | KRW 7.330,00 | +0,96 % | KRW 7.310,00 | KRW 7.390,00 | KRW 7.280,00 | 31,41K |
| 2026-07-24 | KRW 7.260,00 | -0,82 % | KRW 7.240,00 | KRW 7.350,00 | KRW 7.240,00 | 31,91K |
| 2026-07-23 | KRW 7.320,00 | +1,53 % | KRW 7.210,00 | KRW 7.320,00 | KRW 7.210,00 | 27,49K |
| 2026-07-22 | KRW 7.210,00 | -0,83 % | KRW 7.330,00 | KRW 7.350,00 | KRW 7.200,00 | 51,81K |
| 2026-07-21 | KRW 7.270,00 | -0,82 % | KRW 7.300,00 | KRW 7.340,00 | KRW 7.240,00 | 59,62K |
| 2026-07-20 | KRW 7.330,00 | -1,61 % | KRW 7.450,00 | KRW 7.460,00 | KRW 7.290,00 | 50,63K |
| 2026-07-16 | KRW 7.450,00 | +1,50 % | KRW 7.350,00 | KRW 7.490,00 | KRW 7.330,00 | 62,89K |
| 2026-07-15 | KRW 7.340,00 | +0,82 % | KRW 7.290,00 | KRW 7.380,00 | KRW 7.290,00 | 64,33K |
| 2026-07-14 | KRW 7.280,00 | -0,27 % | KRW 7.260,00 | KRW 7.340,00 | KRW 7.220,00 | 40,25K |
| 2026-07-13 | KRW 7.300,00 | +0,27 % | KRW 7.350,00 | KRW 7.440,00 | KRW 7.260,00 | 69,96K |
| 2026-07-10 | KRW 7.280,00 | +1,25 % | KRW 7.200,00 | KRW 7.330,00 | KRW 7.200,00 | 58,71K |
| 2026-07-09 | KRW 7.190,00 | -1,64 % | KRW 7.320,00 | KRW 7.330,00 | KRW 7.160,00 | 64,69K |
| 2026-07-08 | KRW 7.310,00 | +1,39 % | KRW 7.200,00 | KRW 7.310,00 | KRW 7.150,00 | 80,48K |
| 2026-07-07 | KRW 7.210,00 | -0,28 % | KRW 7.230,00 | KRW 7.300,00 | KRW 7.120,00 | 55,63K |
| 2026-07-06 | KRW 7.230,00 | -0,55 % | KRW 7.230,00 | KRW 7.310,00 | KRW 7.190,00 | 60,99K |
| 2026-07-03 | KRW 7.270,00 | +0,28 % | KRW 7.210,00 | KRW 7.330,00 | KRW 7.200,00 | 49,70K |
| 2026-07-02 | KRW 7.250,00 | -0,14 % | KRW 7.250,00 | KRW 7.320,00 | KRW 7.180,00 | 52,41K |
| 2026-07-01 | KRW 7.260,00 | -0,27 % | KRW 7.280,00 | KRW 7.330,00 | KRW 7.210,00 | 68,71K |
| 2026-06-30 | KRW 7.280,00 | +1,25 % | KRW 7.190,00 | KRW 7.310,00 | KRW 7.190,00 | 44,63K |
| 2026-06-29 | KRW 7.190,00 | +1,13 % | KRW 7.110,00 | KRW 7.260,00 | KRW 7.070,00 | 57,06K |
| 2026-06-26 | KRW 7.110,00 | -0,97 % | KRW 7.190,00 | KRW 7.200,00 | KRW 7.080,00 | 79,99K |
| 2026-06-25 | KRW 7.180,00 | -0,69 % | KRW 7.290,00 | KRW 7.320,00 | KRW 7.180,00 | 68,27K |
| 2026-06-24 | KRW 7.230,00 | 0,00 % | KRW 7.230,00 | KRW 7.300,00 | KRW 7.180,00 | 45,41K |
| 2026-06-23 | KRW 7.230,00 | -2,95 % | KRW 7.440,00 | KRW 7.470,00 | KRW 7.220,00 | 109,82K |
| 2026-06-22 | KRW 7.450,00 | -0,27 % | KRW 7.480,00 | KRW 7.540,00 | KRW 7.400,00 | 41,43K |
| 2026-06-19 | KRW 7.470,00 | -1,32 % | KRW 7.510,00 | KRW 7.580,00 | KRW 7.410,00 | 80,03K |
| 2026-06-18 | KRW 7.570,00 | -2,32 % | KRW 7.750,00 | KRW 7.770,00 | KRW 7.490,00 | 68,50K |
| 2026-06-17 | KRW 7.750,00 | +1,04 % | KRW 7.720,00 | KRW 7.780,00 | KRW 7.670,00 | 64,44K |
| 2026-06-16 | KRW 7.670,00 | -0,39 % | KRW 7.750,00 | KRW 7.780,00 | KRW 7.600,00 | 151,84K |
| 2026-06-15 | KRW 7.700,00 | -0,52 % | KRW 7.770,00 | KRW 7.800,00 | KRW 7.660,00 | 63,15K |
| 2026-06-12 | KRW 7.740,00 | +1,44 % | KRW 7.650,00 | KRW 7.870,00 | KRW 7.620,00 | 182,16K |
| 2026-06-11 | KRW 7.630,00 | +4,09 % | KRW 7.300,00 | KRW 7.710,00 | KRW 7.250,00 | 218,89K |
| 2026-06-10 | KRW 7.330,00 | +0,41 % | KRW 7.290,00 | KRW 7.440,00 | KRW 7.250,00 | 67,90K |
| 2026-06-09 | KRW 7.300,00 | +3,55 % | KRW 7.080,00 | KRW 7.370,00 | KRW 7.080,00 | 54,55K |
| 2026-06-08 | KRW 7.050,00 | -2,49 % | KRW 7.100,00 | KRW 7.160,00 | KRW 6.990,00 | 146,93K |
| 2026-06-05 | KRW 7.230,00 | -2,03 % | KRW 7.330,00 | KRW 7.400,00 | KRW 7.170,00 | 97,86K |
| 2026-06-04 | KRW 7.380,00 | -0,67 % | KRW 7.430,00 | KRW 7.430,00 | KRW 7.250,00 | 88,31K |
| 2026-06-02 | KRW 7.430,00 | +0,68 % | KRW 7.350,00 | KRW 7.490,00 | KRW 7.250,00 | 168,30K |
| 2026-06-01 | KRW 7.380,00 | +0,41 % | KRW 7.390,00 | KRW 7.650,00 | KRW 7.340,00 | 271,92K |
| 2026-05-29 | KRW 7.350,00 | -1,34 % | KRW 7.500,00 | KRW 7.500,00 | KRW 7.340,00 | 147,59K |
| 2026-05-28 | KRW 7.450,00 | +1,64 % | KRW 7.340,00 | KRW 7.560,00 | KRW 7.240,00 | 236,27K |
| 2026-05-27 | KRW 7.330,00 | +1,24 % | KRW 7.800,00 | KRW 7.950,00 | KRW 7.300,00 | 1,48M |
| 2026-05-26 | KRW 7.240,00 | -2,03 % | KRW 7.490,00 | KRW 7.490,00 | KRW 7.230,00 | 114,79K |
| 2026-05-22 | KRW 7.390,00 | +1,65 % | KRW 7.300,00 | KRW 7.390,00 | KRW 7.260,00 | 69,00K |