TAEWOONG LOGISTICS Co., Ltd. 124560
KRX · Südkorea · Transport
KRW 1.975,00-5,00 (-0,25 %)
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 1.975,00 | -0,25 % | KRW 1.980,00 | KRW 1.981,00 | KRW 1.939,00 | 55,57K |
| 2026-09-30 | KRW 1.980,00 | +1,02 % | KRW 1.996,00 | KRW 1.996,00 | KRW 1.935,00 | 15,71K |
| 2026-09-29 | KRW 1.960,00 | -1,16 % | KRW 1.947,00 | KRW 1.970,00 | KRW 1.920,00 | 24,32K |
| 2026-09-28 | KRW 1.983,00 | +1,17 % | KRW 1.944,00 | KRW 1.983,00 | KRW 1.928,00 | 28,92K |
| 2026-09-23 | KRW 1.960,00 | -1,01 % | KRW 1.964,00 | KRW 1.994,00 | KRW 1.939,00 | 11,62K |
| 2026-09-22 | KRW 1.980,00 | 0,00 % | KRW 1.980,00 | KRW 1.989,00 | KRW 1.950,00 | 23,15K |
| 2026-09-21 | KRW 1.980,00 | -0,25 % | KRW 1.985,00 | KRW 1.999,00 | KRW 1.951,00 | 27,30K |
| 2026-09-18 | KRW 1.985,00 | -0,65 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.961,00 | 18,56K |
| 2026-09-17 | KRW 1.998,00 | +0,20 % | KRW 1.994,00 | KRW 1.998,00 | KRW 1.958,00 | 6,35K |
| 2026-09-16 | KRW 1.994,00 | -0,20 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.950,00 | 63,71K |
| 2026-09-15 | KRW 1.998,00 | +0,40 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.977,00 | 41,47K |
| 2026-09-14 | KRW 1.990,00 | +0,51 % | KRW 2.025,00 | KRW 2.025,00 | KRW 1.950,00 | 20,02K |
| 2026-09-11 | KRW 1.980,00 | +0,51 % | KRW 1.974,00 | KRW 1.985,00 | KRW 1.959,00 | 8,41K |
| 2026-09-10 | KRW 1.970,00 | +0,05 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.946,00 | 13,86K |
| 2026-09-09 | KRW 1.969,00 | -1,15 % | KRW 1.990,00 | KRW 2.005,00 | KRW 1.967,00 | 20,01K |
| 2026-09-08 | KRW 1.992,00 | +0,25 % | KRW 1.965,00 | KRW 2.005,00 | KRW 1.965,00 | 11,17K |
| 2026-09-07 | KRW 1.987,00 | -0,65 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.964,00 | 30,00K |
| 2026-09-04 | KRW 2.000,00 | -0,25 % | KRW 2.000,00 | KRW 2.010,00 | KRW 1.982,00 | 14,42K |
| 2026-09-03 | KRW 2.005,00 | -0,50 % | KRW 2.015,00 | KRW 2.025,00 | KRW 1.984,00 | 43,62K |
| 2026-09-02 | KRW 2.015,00 | -1,23 % | KRW 2.040,00 | KRW 2.040,00 | KRW 1.997,00 | 22,55K |
| 2026-09-01 | KRW 2.040,00 | +0,74 % | KRW 2.025,00 | KRW 2.040,00 | KRW 1.999,00 | 19,24K |
| 2026-08-31 | KRW 2.025,00 | 0,00 % | KRW 2.025,00 | KRW 2.040,00 | KRW 1.900,00 | 31,94K |
| 2026-08-28 | KRW 2.025,00 | +1,25 % | KRW 1.995,00 | KRW 2.040,00 | KRW 1.983,00 | 19,17K |
| 2026-08-27 | KRW 2.000,00 | -1,23 % | KRW 2.025,00 | KRW 2.030,00 | KRW 1.999,00 | 30,48K |
| 2026-08-26 | KRW 2.025,00 | -0,98 % | KRW 2.055,00 | KRW 2.070,00 | KRW 1.983,00 | 62,84K |
| 2026-08-25 | KRW 2.045,00 | +2,76 % | KRW 1.956,00 | KRW 2.050,00 | KRW 1.942,00 | 66,19K |
| 2026-08-24 | KRW 1.990,00 | +2,47 % | KRW 1.950,00 | KRW 1.990,00 | KRW 1.935,00 | 44,13K |
| 2026-08-21 | KRW 1.942,00 | +0,05 % | KRW 1.925,00 | KRW 1.949,00 | KRW 1.898,00 | 54,32K |
| 2026-08-20 | KRW 1.941,00 | +1,57 % | KRW 1.911,00 | KRW 1.941,00 | KRW 1.897,00 | 21,39K |
| 2026-08-19 | KRW 1.911,00 | 0,00 % | KRW 1.911,00 | KRW 1.925,00 | KRW 1.770,00 | 42,29K |
| 2026-08-18 | KRW 1.911,00 | -0,93 % | KRW 1.930,00 | KRW 1.940,00 | KRW 1.890,00 | 57,19K |
| 2026-08-14 | KRW 1.929,00 | +3,82 % | KRW 1.856,00 | KRW 1.929,00 | KRW 1.825,00 | 128,40K |
| 2026-08-13 | KRW 1.858,00 | -0,38 % | KRW 1.870,00 | KRW 1.874,00 | KRW 1.823,00 | 98,57K |
| 2026-08-12 | KRW 1.865,00 | -0,11 % | KRW 1.853,00 | KRW 1.888,00 | KRW 1.848,00 | 52,69K |
| 2026-08-11 | KRW 1.867,00 | +2,30 % | KRW 1.825,00 | KRW 1.868,00 | KRW 1.824,00 | 49,49K |
| 2026-08-10 | KRW 1.825,00 | +1,67 % | KRW 1.805,00 | KRW 1.826,00 | KRW 1.796,00 | 54,94K |
| 2026-08-07 | KRW 1.795,00 | -0,06 % | KRW 1.796,00 | KRW 1.811,00 | KRW 1.770,00 | 19,23K |
| 2026-08-06 | KRW 1.796,00 | +0,22 % | KRW 1.792,00 | KRW 1.800,00 | KRW 1.760,00 | 30,64K |
| 2026-08-05 | KRW 1.792,00 | -0,22 % | KRW 1.796,00 | KRW 1.820,00 | KRW 1.775,00 | 32,09K |
| 2026-08-04 | KRW 1.796,00 | +2,63 % | KRW 1.760,00 | KRW 1.808,00 | KRW 1.760,00 | 24,03K |
| 2026-08-03 | KRW 1.750,00 | +0,11 % | KRW 1.696,00 | KRW 1.776,00 | KRW 1.696,00 | 31,09K |
| 2026-07-31 | KRW 1.748,00 | +3,43 % | KRW 1.690,00 | KRW 1.757,00 | KRW 1.686,00 | 97,79K |
| 2026-07-30 | KRW 1.690,00 | -1,57 % | KRW 1.410,00 | KRW 1.750,00 | KRW 1.410,00 | 139,60K |
| 2026-07-29 | KRW 1.717,00 | -4,45 % | KRW 1.750,00 | KRW 1.819,00 | KRW 1.710,00 | 129,60K |
| 2026-07-28 | KRW 1.797,00 | -2,97 % | KRW 1.759,00 | KRW 1.852,00 | KRW 1.693,00 | 147,72K |
| 2026-07-27 | KRW 1.852,00 | +0,11 % | KRW 1.850,00 | KRW 1.852,00 | KRW 1.808,00 | 85,57K |
| 2026-07-24 | KRW 1.850,00 | -0,11 % | KRW 1.884,00 | KRW 1.884,00 | KRW 1.826,00 | 28,39K |
| 2026-07-23 | KRW 1.852,00 | +0,65 % | KRW 1.845,00 | KRW 1.871,00 | KRW 1.832,00 | 57,15K |
| 2026-07-22 | KRW 1.840,00 | -1,66 % | KRW 1.887,00 | KRW 1.888,00 | KRW 1.832,00 | 36,98K |
| 2026-07-21 | KRW 1.871,00 | -0,16 % | KRW 1.801,00 | KRW 1.885,00 | KRW 1.801,00 | 50,12K |
| 2026-07-20 | KRW 1.874,00 | -1,21 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.838,00 | 21,93K |
| 2026-07-16 | KRW 1.897,00 | +0,37 % | KRW 1.910,00 | KRW 1.932,00 | KRW 1.834,00 | 44,85K |
| 2026-07-15 | KRW 1.890,00 | +3,62 % | KRW 1.875,00 | KRW 1.907,00 | KRW 1.821,00 | 45,76K |
| 2026-07-14 | KRW 1.824,00 | -0,22 % | KRW 1.810,00 | KRW 1.849,00 | KRW 1.800,00 | 158,69K |
| 2026-07-13 | KRW 1.828,00 | -3,13 % | KRW 1.888,00 | KRW 1.938,00 | KRW 1.820,00 | 52,53K |
| 2026-07-10 | KRW 1.887,00 | +2,06 % | KRW 1.850,00 | KRW 1.890,00 | KRW 1.849,00 | 20,34K |
| 2026-07-09 | KRW 1.849,00 | +0,11 % | KRW 1.792,00 | KRW 1.905,00 | KRW 1.792,00 | 76,84K |
| 2026-07-08 | KRW 1.847,00 | -1,70 % | KRW 1.863,00 | KRW 1.895,00 | KRW 1.816,00 | 51,42K |
| 2026-07-07 | KRW 1.879,00 | +0,16 % | KRW 1.889,00 | KRW 1.889,00 | KRW 1.782,00 | 47,20K |
| 2026-07-06 | KRW 1.876,00 | +1,35 % | KRW 1.851,00 | KRW 1.900,00 | KRW 1.826,00 | 32,15K |
| 2026-07-03 | KRW 1.851,00 | +0,05 % | KRW 1.850,00 | KRW 1.898,00 | KRW 1.814,00 | 52,16K |
| 2026-07-02 | KRW 1.850,00 | -2,63 % | KRW 1.851,00 | KRW 1.906,00 | KRW 1.795,00 | 56,02K |
| 2026-07-01 | KRW 1.900,00 | +2,70 % | KRW 1.860,00 | KRW 1.925,00 | KRW 1.825,00 | 45,15K |
| 2026-06-30 | KRW 1.850,00 | -2,63 % | KRW 1.900,00 | KRW 1.920,00 | KRW 1.850,00 | 36,73K |
| 2026-06-29 | KRW 1.900,00 | +7,04 % | KRW 1.776,00 | KRW 1.900,00 | KRW 1.776,00 | 64,16K |
| 2026-06-26 | KRW 1.775,00 | -6,33 % | KRW 1.885,00 | KRW 1.885,00 | KRW 1.775,00 | 147,10K |
| 2026-06-25 | KRW 1.895,00 | +1,94 % | KRW 1.840,00 | KRW 1.935,00 | KRW 1.834,00 | 110,24K |
| 2026-06-24 | KRW 1.859,00 | +0,87 % | KRW 1.841,00 | KRW 1.890,00 | KRW 1.800,00 | 74,37K |
| 2026-06-23 | KRW 1.843,00 | -3,41 % | KRW 1.908,00 | KRW 1.919,00 | KRW 1.843,00 | 126,93K |
| 2026-06-22 | KRW 1.908,00 | -3,54 % | KRW 1.978,00 | KRW 1.978,00 | KRW 1.908,00 | 58,51K |
| 2026-06-19 | KRW 1.978,00 | -1,10 % | KRW 2.000,00 | KRW 2.050,00 | KRW 1.960,00 | 66,61K |
| 2026-06-18 | KRW 2.000,00 | -6,54 % | KRW 2.140,00 | KRW 2.170,00 | KRW 1.993,00 | 85,54K |
| 2026-06-17 | KRW 2.140,00 | +0,47 % | KRW 2.130,00 | KRW 2.190,00 | KRW 2.105,00 | 53,82K |
| 2026-06-16 | KRW 2.130,00 | -0,93 % | KRW 2.115,00 | KRW 2.165,00 | KRW 2.090,00 | 21,81K |
| 2026-06-15 | KRW 2.150,00 | +1,90 % | KRW 2.125,00 | KRW 2.185,00 | KRW 2.105,00 | 80,17K |
| 2026-06-12 | KRW 2.110,00 | +0,72 % | KRW 2.110,00 | KRW 2.185,00 | KRW 2.045,00 | 105,70K |
| 2026-06-11 | KRW 2.095,00 | +3,71 % | KRW 2.020,00 | KRW 2.100,00 | KRW 1.976,00 | 158,94K |
| 2026-06-10 | KRW 2.020,00 | +1,97 % | KRW 1.911,00 | KRW 2.020,00 | KRW 1.911,00 | 83,37K |
| 2026-06-09 | KRW 1.981,00 | +4,48 % | KRW 1.861,00 | KRW 1.981,00 | KRW 1.861,00 | 102,66K |
| 2026-06-08 | KRW 1.896,00 | -5,11 % | KRW 1.901,00 | KRW 1.992,00 | KRW 1.861,00 | 163,99K |
| 2026-06-05 | KRW 1.998,00 | -1,09 % | KRW 2.000,00 | KRW 2.040,00 | KRW 1.939,00 | 332,27K |
| 2026-06-04 | KRW 2.020,00 | +7,22 % | KRW 1.868,00 | KRW 2.380,00 | KRW 1.868,00 | 3,15M |
| 2026-06-02 | KRW 1.884,00 | -3,78 % | KRW 1.901,00 | KRW 1.938,00 | KRW 1.867,00 | 194,31K |
| 2026-06-01 | KRW 1.958,00 | -1,71 % | KRW 1.992,00 | KRW 1.998,00 | KRW 1.900,00 | 160,14K |
| 2026-05-29 | KRW 1.992,00 | -3,30 % | KRW 2.070,00 | KRW 2.080,00 | KRW 1.966,00 | 200,68K |
| 2026-05-28 | KRW 2.060,00 | -0,72 % | KRW 2.085,00 | KRW 2.085,00 | KRW 2.000,00 | 172,28K |
| 2026-05-27 | KRW 2.075,00 | -5,47 % | KRW 2.170,00 | KRW 2.210,00 | KRW 2.050,00 | 236,98K |
| 2026-05-26 | KRW 2.195,00 | +0,69 % | KRW 2.190,00 | KRW 2.230,00 | KRW 2.180,00 | 95,73K |
| 2026-05-22 | KRW 2.180,00 | +1,63 % | KRW 2.150,00 | KRW 2.205,00 | KRW 2.150,00 | 71,98K |
| 2026-05-21 | KRW 2.145,00 | -0,46 % | KRW 2.160,00 | KRW 2.220,00 | KRW 2.145,00 | 76,07K |