VINATECH CO,. LTD. 126340
KRX · Südkorea · Elektronische Technologie
KRW 93.300,00-400,00 (-0,43 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 93.700,00 | +1,30 % | KRW 90.800,00 | KRW 94.100,00 | KRW 89.900,00 | 134,56K |
| 2026-09-30 | KRW 92.500,00 | +9,73 % | KRW 92.900,00 | KRW 96.700,00 | KRW 91.500,00 | 292,00K |
| 2026-09-29 | KRW 84.300,00 | +0,60 % | KRW 81.500,00 | KRW 84.900,00 | KRW 80.600,00 | 83,12K |
| 2026-09-28 | KRW 83.800,00 | -3,46 % | KRW 88.400,00 | KRW 88.400,00 |
| KRW 83.500,00 |
| 104,11K |
| 2026-09-23 | KRW 86.800,00 | +5,98 % | KRW 83.000,00 | KRW 87.500,00 | KRW 81.300,00 | 161,77K |
| 2026-09-22 | KRW 81.900,00 | -1,92 % | KRW 87.000,00 | KRW 87.400,00 | KRW 80.700,00 | 138,95K |
| 2026-09-21 | KRW 83.500,00 | +3,47 % | KRW 81.400,00 | KRW 85.500,00 | KRW 77.800,00 | 187,14K |
| 2026-09-18 | KRW 80.700,00 | +4,26 % | KRW 78.100,00 | KRW 83.500,00 | KRW 76.500,00 | 249,82K |
| 2026-09-17 | KRW 77.400,00 | +2,93 % | KRW 79.000,00 | KRW 79.900,00 | KRW 76.800,00 | 292,32K |
| 2026-09-16 | KRW 75.200,00 | +15,34 % | KRW 69.900,00 | KRW 76.200,00 | KRW 69.000,00 | 538,55K |
| 2026-09-15 | KRW 65.200,00 | +1,72 % | KRW 62.900,00 | KRW 67.500,00 | KRW 60.500,00 | 62,30K |
| 2026-09-14 | KRW 64.100,00 | -4,04 % | KRW 67.600,00 | KRW 69.300,00 | KRW 64.100,00 | 88,16K |
| 2026-09-11 | KRW 66.800,00 | +0,30 % | KRW 63.400,00 | KRW 68.400,00 | KRW 63.400,00 | 49,46K |
| 2026-09-10 | KRW 66.600,00 | -4,17 % | KRW 67.200,00 | KRW 68.600,00 | KRW 65.800,00 | 72,12K |
| 2026-09-09 | KRW 69.500,00 | +11,74 % | KRW 66.800,00 | KRW 71.900,00 | KRW 66.300,00 | 185,97K |
| 2026-09-08 | KRW 62.200,00 | -3,12 % | KRW 63.900,00 | KRW 67.500,00 | KRW 62.200,00 | 120,57K |
| 2026-09-07 | KRW 64.200,00 | +8,08 % | KRW 62.000,00 | KRW 66.700,00 | KRW 61.300,00 | 111,18K |
| 2026-09-04 | KRW 59.400,00 | +4,76 % | KRW 59.800,00 | KRW 60.000,00 | KRW 58.100,00 | 40,14K |
| 2026-09-03 | KRW 56.700,00 | -3,74 % | KRW 59.600,00 | KRW 60.000,00 | KRW 55.400,00 | 66,47K |
| 2026-09-02 | KRW 58.900,00 | -2,81 % | KRW 59.600,00 | KRW 60.200,00 | KRW 58.000,00 | 35,00K |
| 2026-09-01 | KRW 60.600,00 | -2,42 % | KRW 62.900,00 | KRW 62.900,00 | KRW 59.400,00 | 53,69K |
| 2026-08-31 | KRW 62.100,00 | -2,36 % | KRW 60.400,00 | KRW 62.400,00 | KRW 58.400,00 | 109,98K |
| 2026-08-28 | KRW 63.600,00 | -5,50 % | KRW 68.100,00 | KRW 69.100,00 | KRW 63.100,00 | 120,33K |
| 2026-08-27 | KRW 67.300,00 | +0,90 % | KRW 68.000,00 | KRW 70.500,00 | KRW 65.500,00 | 84,25K |
| 2026-08-26 | KRW 66.700,00 | +1,52 % | KRW 67.500,00 | KRW 68.700,00 | KRW 63.600,00 | 59,63K |
| 2026-08-25 | KRW 65.700,00 | +3,63 % | KRW 63.400,00 | KRW 68.000,00 | KRW 59.100,00 | 56,50K |
| 2026-08-24 | KRW 63.400,00 | +2,09 % | KRW 61.700,00 | KRW 64.700,00 | KRW 61.300,00 | 44,49K |
| 2026-08-21 | KRW 62.100,00 | -7,45 % | KRW 65.000,00 | KRW 65.200,00 | KRW 61.600,00 | 42,74K |
| 2026-08-20 | KRW 67.100,00 | +4,19 % | KRW 66.000,00 | KRW 68.800,00 | KRW 65.400,00 | 41,23K |
| 2026-08-19 | KRW 64.400,00 | -3,30 % | KRW 62.200,00 | KRW 67.500,00 | KRW 62.100,00 | 70,30K |
| 2026-08-18 | KRW 66.600,00 | -8,64 % | KRW 72.000,00 | KRW 72.700,00 | KRW 65.500,00 | 139,65K |
| 2026-08-14 | KRW 72.900,00 | -4,95 % | KRW 77.400,00 | KRW 77.500,00 | KRW 71.000,00 | 79,02K |
| 2026-08-13 | KRW 76.700,00 | +9,10 % | KRW 79.600,00 | KRW 81.900,00 | KRW 76.000,00 | 194,80K |
| 2026-08-12 | KRW 70.300,00 | +1,01 % | KRW 69.900,00 | KRW 70.800,00 | KRW 67.100,00 | 57,59K |
| 2026-08-11 | KRW 69.600,00 | -1,28 % | KRW 69.300,00 | KRW 72.300,00 | KRW 67.600,00 | 46,83K |
| 2026-08-10 | KRW 70.500,00 | +5,70 % | KRW 67.600,00 | KRW 71.500,00 | KRW 65.900,00 | 84,17K |
| 2026-08-07 | KRW 66.700,00 | +0,30 % | KRW 68.100,00 | KRW 72.500,00 | KRW 63.000,00 | 80,10K |
| 2026-08-06 | KRW 66.500,00 | -6,34 % | KRW 70.700,00 | KRW 72.300,00 | KRW 66.500,00 | 88,17K |
| 2026-08-05 | KRW 71.000,00 | +11,64 % | KRW 66.100,00 | KRW 72.900,00 | KRW 63.600,00 | 149,50K |
| 2026-08-04 | KRW 63.600,00 | +5,47 % | KRW 62.600,00 | KRW 64.100,00 | KRW 59.800,00 | 103,64K |
| 2026-08-03 | KRW 60.300,00 | +6,73 % | KRW 56.900,00 | KRW 62.800,00 | KRW 52.800,00 | 107,49K |
| 2026-07-31 | KRW 56.500,00 | +28,12 % | KRW 50.500,00 | KRW 57.300,00 | KRW 49.700,00 | 164,57K |
| 2026-07-30 | KRW 44.100,00 | -6,67 % | KRW 44.100,00 | KRW 48.450,00 | KRW 44.000,00 | 77,05K |
| 2026-07-29 | KRW 47.250,00 | -8,43 % | KRW 54.600,00 | KRW 55.000,00 | KRW 43.200,00 | 148,21K |
| 2026-07-28 | KRW 51.600,00 | -14,85 % | KRW 56.800,00 | KRW 58.000,00 | KRW 51.500,00 | 92,51K |
| 2026-07-27 | KRW 60.600,00 | -2,57 % | KRW 64.900,00 | KRW 64.900,00 | KRW 59.300,00 | 64,42K |
| 2026-07-24 | KRW 62.200,00 | -9,86 % | KRW 67.700,00 | KRW 68.800,00 | KRW 62.100,00 | 93,84K |
| 2026-07-23 | KRW 69.000,00 | +10,22 % | KRW 63.100,00 | KRW 69.000,00 | KRW 61.900,00 | 104,98K |
| 2026-07-22 | KRW 62.600,00 | +12,19 % | KRW 60.000,00 | KRW 66.700,00 | KRW 58.500,00 | 173,76K |
| 2026-07-21 | KRW 55.800,00 | +0,18 % | KRW 55.200,00 | KRW 57.000,00 | KRW 53.100,00 | 104,13K |
| 2026-07-20 | KRW 55.700,00 | -9,58 % | KRW 59.000,00 | KRW 60.300,00 | KRW 55.100,00 | 199,41K |
| 2026-07-16 | KRW 61.600,00 | -9,01 % | KRW 65.400,00 | KRW 65.600,00 | KRW 60.500,00 | 94,81K |
| 2026-07-15 | KRW 67.700,00 | +7,63 % | KRW 64.500,00 | KRW 68.800,00 | KRW 63.300,00 | 156,94K |
| 2026-07-14 | KRW 62.900,00 | -8,71 % | KRW 67.900,00 | KRW 67.900,00 | KRW 57.700,00 | 202,05K |
| 2026-07-13 | KRW 68.900,00 | -4,04 % | KRW 71.600,00 | KRW 75.800,00 | KRW 67.000,00 | 184,52K |
| 2026-07-10 | KRW 71.800,00 | +4,97 % | KRW 70.100,00 | KRW 74.000,00 | KRW 69.600,00 | 124,23K |
| 2026-07-09 | KRW 68.400,00 | -3,53 % | KRW 71.700,00 | KRW 72.300,00 | KRW 65.600,00 | 168,96K |
| 2026-07-08 | KRW 70.900,00 | -13,96 % | KRW 77.500,00 | KRW 82.000,00 | KRW 70.700,00 | 141,96K |
| 2026-07-07 | KRW 82.400,00 | +6,32 % | KRW 80.200,00 | KRW 84.000,00 | KRW 76.600,00 | 169,30K |
| 2026-07-06 | KRW 77.500,00 | -8,18 % | KRW 83.700,00 | KRW 84.400,00 | KRW 76.200,00 | 77,96K |
| 2026-07-03 | KRW 84.400,00 | -1,86 % | KRW 87.700,00 | KRW 87.700,00 | KRW 73.500,00 | 165,59K |
| 2026-07-02 | KRW 86.000,00 | -20,15 % | KRW 100.800,00 | KRW 102.000,00 | KRW 84.200,00 | 302,71K |
| 2026-07-01 | KRW 107.700,00 | +29,92 % | KRW 107.700,00 | KRW 107.700,00 | KRW 107.700,00 | 15,01K |
| 2026-06-30 | KRW 82.900,00 | -0,60 % | KRW 87.400,00 | KRW 87.800,00 | KRW 80.900,00 | 107,78K |
| 2026-06-29 | KRW 83.400,00 | +3,99 % | KRW 77.800,00 | KRW 84.100,00 | KRW 75.300,00 | 185,63K |
| 2026-06-26 | KRW 80.200,00 | -13,20 % | KRW 90.700,00 | KRW 92.000,00 | KRW 77.200,00 | 216,12K |
| 2026-06-25 | KRW 92.400,00 | -4,55 % | KRW 99.700,00 | KRW 103.500,00 | KRW 91.500,00 | 68,79K |
| 2026-06-24 | KRW 96.800,00 | +3,97 % | KRW 92.700,00 | KRW 96.800,00 | KRW 90.400,00 | 70,58K |
| 2026-06-23 | KRW 93.100,00 | -12,50 % | KRW 111.500,00 | KRW 111.700,00 | KRW 92.000,00 | 144,10K |
| 2026-06-22 | KRW 106.400,00 | -12,64 % | KRW 110.600,00 | KRW 113.100,00 | KRW 103.400,00 | 136,69K |
| 2026-06-19 | KRW 121.800,00 | +5,18 % | KRW 122.500,00 | KRW 145.000,00 | KRW 116.200,00 | 306,85K |
| 2026-06-18 | KRW 115.800,00 | -6,69 % | KRW 126.400,00 | KRW 126.400,00 | KRW 115.000,00 | 91,48K |
| 2026-06-17 | KRW 124.100,00 | -4,90 % | KRW 131.300,00 | KRW 132.000,00 | KRW 120.500,00 | 92,25K |
| 2026-06-16 | KRW 130.500,00 | +14,57 % | KRW 120.100,00 | KRW 133.000,00 | KRW 111.100,00 | 312,31K |
| 2026-06-15 | KRW 113.900,00 | +7,86 % | KRW 111.000,00 | KRW 114.800,00 | KRW 106.300,00 | 104,91K |
| 2026-06-12 | KRW 105.600,00 | +1,64 % | KRW 111.600,00 | KRW 112.600,00 | KRW 103.600,00 | 76,41K |
| 2026-06-11 | KRW 103.900,00 | -3,17 % | KRW 104.000,00 | KRW 104.500,00 | KRW 95.300,00 | 131,67K |
| 2026-06-10 | KRW 107.300,00 | +2,39 % | KRW 110.300,00 | KRW 113.800,00 | KRW 103.100,00 | 133,06K |
| 2026-06-09 | KRW 104.800,00 | -1,04 % | KRW 106.900,00 | KRW 109.900,00 | KRW 97.700,00 | 136,35K |
| 2026-06-08 | KRW 105.900,00 | -12,91 % | KRW 108.400,00 | KRW 112.600,00 | KRW 102.700,00 | 100,58K |
| 2026-06-05 | KRW 121.600,00 | -3,72 % | KRW 121.500,00 | KRW 125.000,00 | KRW 115.900,00 | 51,16K |
| 2026-06-04 | KRW 126.300,00 | -3,66 % | KRW 129.000,00 | KRW 133.500,00 | KRW 126.000,00 | 66,34K |
| 2026-06-02 | KRW 131.100,00 | -1,35 % | KRW 130.100,00 | KRW 136.900,00 | KRW 124.000,00 | 151,93K |
| 2026-06-01 | KRW 132.900,00 | -10,81 % | KRW 142.000,00 | KRW 144.100,00 | KRW 129.400,00 | 322,55K |
| 2026-05-29 | KRW 149.000,00 | -2,04 % | KRW 154.700,00 | KRW 159.300,00 | KRW 146.200,00 | 146,64K |
| 2026-05-28 | KRW 152.100,00 | -4,88 % | KRW 160.400,00 | KRW 166.000,00 | KRW 144.900,00 | 103,61K |
| 2026-05-27 | KRW 159.900,00 | -5,94 % | KRW 166.000,00 | KRW 166.800,00 | KRW 158.000,00 | 121,13K |
| 2026-05-26 | KRW 170.000,00 | +0,59 % | KRW 177.200,00 | KRW 183.500,00 | KRW 167.700,00 | 131,58K |
| 2026-05-22 | KRW 169.000,00 | +19,10 % | KRW 159.600,00 | KRW 175.900,00 | KRW 159.600,00 | 310,23K |
| 2026-05-21 | KRW 141.900,00 | -1,46 % | KRW 150.500,00 | KRW 152.700,00 | KRW 140.100,00 | 113,65K |