ITCENGLOBAL CO. LTD. 124500
KRX · Südkorea · Produzierendes Gewerbe
KRW 29.450,00+750,00 (+2,61 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 29.450,00 | +2,61 % | KRW 28.300,00 | KRW 29.650,00 | KRW 28.200,00 | 135,76K |
| 2026-09-30 | KRW 28.700,00 | +0,35 % | KRW 28.600,00 | KRW 28.950,00 | KRW 28.300,00 | 89,25K |
| 2026-09-29 | KRW 28.600,00 | -2,22 % | KRW 28.950,00 | KRW 29.100,00 | KRW 28.050,00 | 156,76K |
| 2026-09-28 | KRW 29.250,00 | -1,68 % | KRW 29.450,00 | KRW 30.250,00 | KRW 29.150,00 | 121,12K |
| 2026-09-23 | KRW 29.750,00 | +1,54 % | KRW 29.700,00 | KRW 30.000,00 | KRW 29.250,00 | 87,97K |
| 2026-09-22 | KRW 29.300,00 | -3,14 % | KRW 30.800,00 | KRW 31.100,00 | KRW 29.000,00 | 184,22K |
| 2026-09-21 | KRW 30.250,00 | +2,02 % | KRW 30.300,00 | KRW 31.150,00 | KRW 30.100,00 | 217,30K |
| 2026-09-18 | KRW 29.650,00 | +2,60 % | KRW 29.850,00 | KRW 29.950,00 | KRW 28.950,00 | 229,70K |
| 2026-09-17 | KRW 28.900,00 | +0,52 % | KRW 28.200,00 | KRW 29.500,00 | KRW 28.050,00 | 178,61K |
| 2026-09-16 | KRW 28.750,00 | -5,74 % | KRW 28.500,00 | KRW 29.150,00 | KRW 27.850,00 | 357,46K |
| 2026-09-15 | KRW 30.500,00 | -4,98 % | KRW 33.300,00 | KRW 33.300,00 | KRW 30.300,00 | 511,87K |
| 2026-09-14 | KRW 32.100,00 | 0,00 % | KRW 30.900,00 | KRW 33.850,00 | KRW 30.650,00 | 687,35K |
| 2026-09-11 | KRW 32.100,00 | -0,62 % | KRW 30.600,00 | KRW 32.300,00 | KRW 30.350,00 | 256,36K |
| 2026-09-10 | KRW 32.300,00 | +0,62 % | KRW 31.100,00 | KRW 32.350,00 | KRW 30.600,00 | 247,29K |
| 2026-09-09 | KRW 32.100,00 | +2,88 % | KRW 30.550,00 | KRW 32.250,00 | KRW 30.150,00 | 304,46K |
| 2026-09-08 | KRW 31.200,00 | -8,50 % | KRW 33.800,00 | KRW 33.800,00 | KRW 31.200,00 | 508,93K |
| 2026-09-07 | KRW 34.100,00 | -4,35 % | KRW 34.800,00 | KRW 35.650,00 | KRW 34.050,00 | 238,71K |
| 2026-09-04 | KRW 35.650,00 | +9,02 % | KRW 35.800,00 | KRW 36.500,00 | KRW 34.250,00 | 716,79K |
| 2026-09-03 | KRW 32.700,00 | -3,11 % | KRW 33.800,00 | KRW 34.250,00 | KRW 32.200,00 | 356,60K |
| 2026-09-02 | KRW 33.750,00 | +0,60 % | KRW 31.400,00 | KRW 34.700,00 | KRW 31.300,00 | 608,09K |
| 2026-09-01 | KRW 33.550,00 | -6,55 % | KRW 35.750,00 | KRW 37.150,00 | KRW 32.200,00 | 674,23K |
| 2026-08-31 | KRW 35.900,00 | -7,47 % | KRW 35.400,00 | KRW 36.400,00 | KRW 34.200,00 | 534,55K |
| 2026-08-28 | KRW 38.800,00 | +2,78 % | KRW 39.450,00 | KRW 39.800,00 | KRW 38.000,00 | 370,03K |
| 2026-08-27 | KRW 37.750,00 | -5,03 % | KRW 38.300,00 | KRW 39.150,00 | KRW 37.550,00 | 390,93K |
| 2026-08-26 | KRW 39.750,00 | -1,85 % | KRW 38.450,00 | KRW 40.500,00 | KRW 37.000,00 | 691,51K |
| 2026-08-25 | KRW 40.500,00 | +6,86 % | KRW 39.250,00 | KRW 42.000,00 | KRW 36.550,00 | 1,93M |
| 2026-08-24 | KRW 37.900,00 | +16,44 % | KRW 35.400,00 | KRW 40.450,00 | KRW 35.200,00 | 3,00M |
| 2026-08-21 | KRW 32.550,00 | +3,83 % | KRW 33.500,00 | KRW 33.750,00 | KRW 30.350,00 | 1,22M |
| 2026-08-20 | KRW 31.350,00 | +22,70 % | KRW 28.950,00 | KRW 32.600,00 | KRW 28.250,00 | 1,56M |
| 2026-08-19 | KRW 25.550,00 | -1,35 % | KRW 24.400,00 | KRW 26.150,00 | KRW 23.900,00 | 177,79K |
| 2026-08-18 | KRW 25.900,00 | -4,07 % | KRW 27.050,00 | KRW 27.800,00 | KRW 25.850,00 | 231,00K |
| 2026-08-14 | KRW 27.000,00 | -0,55 % | KRW 25.700,00 | KRW 27.500,00 | KRW 25.550,00 | 404,82K |
| 2026-08-13 | KRW 27.150,00 | -0,55 % | KRW 27.400,00 | KRW 28.500,00 | KRW 26.500,00 | 247,32K |
| 2026-08-12 | KRW 27.300,00 | -3,02 % | KRW 27.550,00 | KRW 28.200,00 | KRW 26.250,00 | 349,62K |
| 2026-08-11 | KRW 28.150,00 | +6,43 % | KRW 27.650,00 | KRW 29.400,00 | KRW 26.550,00 | 567,49K |
| 2026-08-10 | KRW 26.450,00 | +16,52 % | KRW 23.300,00 | KRW 26.850,00 | KRW 23.300,00 | 529,40K |
| 2026-08-07 | KRW 22.700,00 | -10,28 % | KRW 24.400,00 | KRW 24.550,00 | KRW 21.700,00 | 343,71K |
| 2026-08-06 | KRW 25.300,00 | +7,89 % | KRW 27.000,00 | KRW 27.000,00 | KRW 24.250,00 | 604,95K |
| 2026-08-05 | KRW 23.450,00 | +0,64 % | KRW 24.150,00 | KRW 24.150,00 | KRW 22.000,00 | 165,96K |
| 2026-08-04 | KRW 23.300,00 | +1,75 % | KRW 23.300,00 | KRW 24.450,00 | KRW 22.950,00 | 182,81K |
| 2026-08-03 | KRW 22.900,00 | +8,79 % | KRW 20.550,00 | KRW 23.800,00 | KRW 20.550,00 | 196,04K |
| 2026-07-31 | KRW 21.050,00 | +14,03 % | KRW 19.590,00 | KRW 21.600,00 | KRW 19.300,00 | 195,92K |
| 2026-07-30 | KRW 18.460,00 | -1,23 % | KRW 17.900,00 | KRW 20.050,00 | KRW 17.900,00 | 203,04K |
| 2026-07-29 | KRW 18.690,00 | -6,17 % | KRW 20.000,00 | KRW 20.550,00 | KRW 17.500,00 | 335,66K |
| 2026-07-28 | KRW 19.920,00 | -9,25 % | KRW 20.650,00 | KRW 21.100,00 | KRW 19.510,00 | 163,45K |
| 2026-07-27 | KRW 21.950,00 | +4,28 % | KRW 21.400,00 | KRW 22.500,00 | KRW 21.050,00 | 115,04K |
| 2026-07-24 | KRW 21.050,00 | -10,43 % | KRW 22.800,00 | KRW 23.200,00 | KRW 21.050,00 | 237,58K |
| 2026-07-23 | KRW 23.500,00 | +16,92 % | KRW 20.800,00 | KRW 24.700,00 | KRW 20.350,00 | 391,23K |
| 2026-07-22 | KRW 20.100,00 | +3,88 % | KRW 20.250,00 | KRW 21.350,00 | KRW 19.900,00 | 130,08K |
| 2026-07-21 | KRW 19.350,00 | +0,78 % | KRW 19.220,00 | KRW 19.820,00 | KRW 18.470,00 | 88,31K |
| 2026-07-20 | KRW 19.200,00 | -5,88 % | KRW 19.940,00 | KRW 20.150,00 | KRW 19.080,00 | 94,23K |
| 2026-07-16 | KRW 20.400,00 | -5,77 % | KRW 21.400,00 | KRW 21.400,00 | KRW 19.800,00 | 114,30K |
| 2026-07-15 | KRW 21.650,00 | +8,25 % | KRW 20.700,00 | KRW 21.950,00 | KRW 20.700,00 | 103,25K |
| 2026-07-14 | KRW 20.000,00 | +0,55 % | KRW 19.260,00 | KRW 20.150,00 | KRW 18.690,00 | 120,90K |
| 2026-07-13 | KRW 19.890,00 | -6,40 % | KRW 21.450,00 | KRW 22.050,00 | KRW 19.670,00 | 144,43K |
| 2026-07-10 | KRW 21.250,00 | +5,99 % | KRW 20.250,00 | KRW 22.100,00 | KRW 20.100,00 | 131,29K |
| 2026-07-09 | KRW 20.050,00 | +2,24 % | KRW 19.700,00 | KRW 20.800,00 | KRW 19.550,00 | 132,38K |
| 2026-07-08 | KRW 19.610,00 | -7,72 % | KRW 20.450,00 | KRW 21.400,00 | KRW 19.450,00 | 191,16K |
| 2026-07-07 | KRW 21.250,00 | -2,97 % | KRW 21.900,00 | KRW 22.250,00 | KRW 20.450,00 | 169,03K |
| 2026-07-06 | KRW 21.900,00 | -4,37 % | KRW 22.800,00 | KRW 23.050,00 | KRW 21.300,00 | 133,77K |
| 2026-07-03 | KRW 22.900,00 | +6,51 % | KRW 21.850,00 | KRW 23.050,00 | KRW 20.600,00 | 165,88K |
| 2026-07-02 | KRW 21.500,00 | -8,12 % | KRW 23.600,00 | KRW 24.000,00 | KRW 21.300,00 | 270,11K |
| 2026-07-01 | KRW 23.400,00 | -3,31 % | KRW 23.900,00 | KRW 24.500,00 | KRW 22.800,00 | 216,73K |
| 2026-06-30 | KRW 24.200,00 | +1,04 % | KRW 24.450,00 | KRW 25.050,00 | KRW 23.100,00 | 190,14K |
| 2026-06-29 | KRW 23.950,00 | +11,40 % | KRW 22.050,00 | KRW 25.500,00 | KRW 21.800,00 | 415,16K |
| 2026-06-26 | KRW 21.500,00 | -1,38 % | KRW 21.200,00 | KRW 22.900,00 | KRW 20.050,00 | 893,01K |
| 2026-06-25 | KRW 21.800,00 | -12,10 % | KRW 25.300,00 | KRW 25.500,00 | KRW 21.500,00 | 761,69K |
| 2026-06-24 | KRW 24.800,00 | -6,24 % | KRW 25.800,00 | KRW 26.300,00 | KRW 24.100,00 | 274,60K |
| 2026-06-23 | KRW 26.450,00 | -10,79 % | KRW 29.200,00 | KRW 29.400,00 | KRW 25.700,00 | 539,21K |
| 2026-06-22 | KRW 29.650,00 | -4,97 % | KRW 30.250,00 | KRW 31.000,00 | KRW 28.450,00 | 284,99K |
| 2026-06-19 | KRW 31.200,00 | -5,88 % | KRW 32.200,00 | KRW 32.750,00 | KRW 29.350,00 | 523,93K |
| 2026-06-18 | KRW 33.150,00 | -8,80 % | KRW 36.000,00 | KRW 36.150,00 | KRW 32.950,00 | 231,52K |
| 2026-06-17 | KRW 36.350,00 | +3,27 % | KRW 34.200,00 | KRW 36.900,00 | KRW 32.100,00 | 394,61K |
| 2026-06-16 | KRW 35.200,00 | -15,99 % | KRW 42.450,00 | KRW 42.700,00 | KRW 33.500,00 | 787,48K |
| 2026-06-15 | KRW 41.900,00 | -4,12 % | KRW 44.750,00 | KRW 44.800,00 | KRW 41.550,00 | 228,45K |
| 2026-06-12 | KRW 43.700,00 | +0,69 % | KRW 45.050,00 | KRW 47.750,00 | KRW 43.300,00 | 521,53K |
| 2026-06-11 | KRW 43.400,00 | 0,00 % | KRW 42.300,00 | KRW 49.200,00 | KRW 41.100,00 | 1,26M |
| 2026-06-10 | KRW 43.400,00 | -3,66 % | KRW 44.600,00 | KRW 47.250,00 | KRW 42.650,00 | 295,23K |
| 2026-06-09 | KRW 45.050,00 | +12,77 % | KRW 41.100,00 | KRW 45.550,00 | KRW 41.100,00 | 201,79K |
| 2026-06-08 | KRW 39.950,00 | -7,09 % | KRW 39.900,00 | KRW 41.100,00 | KRW 39.150,00 | 167,20K |
| 2026-06-05 | KRW 43.000,00 | -0,23 % | KRW 42.600,00 | KRW 44.200,00 | KRW 42.050,00 | 148,12K |
| 2026-06-04 | KRW 43.100,00 | -0,46 % | KRW 42.450,00 | KRW 44.400,00 | KRW 41.300,00 | 102,04K |
| 2026-06-02 | KRW 43.300,00 | -1,48 % | KRW 42.450,00 | KRW 44.800,00 | KRW 41.550,00 | 180,65K |
| 2026-06-01 | KRW 43.950,00 | +0,23 % | KRW 42.250,00 | KRW 45.700,00 | KRW 41.000,00 | 228,06K |
| 2026-05-29 | KRW 43.850,00 | -4,36 % | KRW 47.050,00 | KRW 48.400,00 | KRW 43.700,00 | 255,53K |
| 2026-05-28 | KRW 45.850,00 | -4,08 % | KRW 47.500,00 | KRW 48.100,00 | KRW 45.200,00 | 202,82K |
| 2026-05-27 | KRW 47.800,00 | -3,73 % | KRW 48.500,00 | KRW 49.800,00 | KRW 47.050,00 | 207,06K |
| 2026-05-26 | KRW 49.650,00 | -4,89 % | KRW 53.800,00 | KRW 54.500,00 | KRW 49.500,00 | 324,30K |
| 2026-05-22 | KRW 52.200,00 | +8,52 % | KRW 50.400,00 | KRW 53.300,00 | KRW 49.150,00 | 187,75K |
| 2026-05-21 | KRW 48.100,00 | +11,34 % | KRW 45.700,00 | KRW 48.550,00 | KRW 45.350,00 | 165,33K |