JS Link, Inc. 127120
KRX · Südkorea · Gesundheitsdienstleistungen
KRW 30.350,00-100,00 (-0,33 %)
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 30.350,00 | -0,33 % | KRW 30.450,00 | KRW 30.750,00 | KRW 29.900,00 | 100,53K |
| 2026-09-30 | KRW 30.450,00 | +2,53 % | KRW 30.250,00 | KRW 31.100,00 | KRW 29.200,00 | 119,65K |
| 2026-09-29 | KRW 29.700,00 | -7,76 % | KRW 32.100,00 | KRW 32.100,00 | KRW 29.200,00 | 279,26K |
| 2026-09-28 | KRW 32.200,00 | +1,26 % | KRW 32.100,00 | KRW 33.450,00 | KRW 31.700,00 | 416,95K |
| 2026-09-23 | KRW 31.800,00 | -2,90 % | KRW 32.350,00 | KRW 32.900,00 | KRW 31.750,00 | 65,75K |
| 2026-09-22 | KRW 32.750,00 | -4,66 % | KRW 34.700,00 | KRW 34.700,00 | KRW 32.200,00 | 135,84K |
| 2026-09-21 | KRW 34.350,00 | +5,69 % | KRW 33.500,00 | KRW 34.850,00 | KRW 31.800,00 | 407,07K |
| 2026-09-18 | KRW 32.500,00 | +0,46 % | KRW 32.550,00 | KRW 32.600,00 | KRW 31.200,00 | 845,12K |
| 2026-09-17 | KRW 32.350,00 | +4,02 % | KRW 30.900,00 | KRW 32.850,00 | KRW 30.900,00 | 101,10K |
| 2026-09-16 | KRW 31.100,00 | +2,64 % | KRW 30.250,00 | KRW 32.300,00 | KRW 29.400,00 | 168,99K |
| 2026-09-15 | KRW 30.300,00 | +0,66 % | KRW 30.850,00 | KRW 31.400,00 | KRW 29.800,00 | 77,29K |
| 2026-09-14 | KRW 30.100,00 | -4,29 % | KRW 31.450,00 | KRW 31.500,00 | KRW 29.950,00 | 93,58K |
| 2026-09-11 | KRW 31.450,00 | -3,68 % | KRW 31.900,00 | KRW 32.350,00 | KRW 31.400,00 | 95,24K |
| 2026-09-10 | KRW 32.650,00 | -1,06 % | KRW 32.650,00 | KRW 33.150,00 | KRW 31.500,00 | 157,36K |
| 2026-09-09 | KRW 33.000,00 | +4,10 % | KRW 32.250,00 | KRW 33.250,00 | KRW 31.700,00 | 123,91K |
| 2026-09-08 | KRW 31.700,00 | -2,16 % | KRW 32.400,00 | KRW 34.050,00 | KRW 31.100,00 | 216,41K |
| 2026-09-07 | KRW 32.400,00 | -3,57 % | KRW 33.000,00 | KRW 33.350,00 | KRW 31.750,00 | 202,44K |
| 2026-09-04 | KRW 33.600,00 | +12,37 % | KRW 30.100,00 | KRW 35.150,00 | KRW 29.800,00 | 468,93K |
| 2026-09-03 | KRW 29.900,00 | -2,61 % | KRW 31.000,00 | KRW 31.000,00 | KRW 29.300,00 | 142,04K |
| 2026-09-02 | KRW 30.700,00 | -4,06 % | KRW 30.750,00 | KRW 31.450,00 | KRW 30.300,00 | 112,46K |
| 2026-09-01 | KRW 32.000,00 | -3,03 % | KRW 32.350,00 | KRW 32.550,00 | KRW 30.600,00 | 156,75K |
| 2026-08-31 | KRW 33.000,00 | -2,80 % | KRW 33.250,00 | KRW 33.450,00 | KRW 32.400,00 | 46,35K |
| 2026-08-28 | KRW 33.950,00 | -0,15 % | KRW 34.000,00 | KRW 34.000,00 | KRW 32.950,00 | 52,16K |
| 2026-08-27 | KRW 34.000,00 | +1,49 % | KRW 33.850,00 | KRW 34.900,00 | KRW 33.100,00 | 137,16K |
| 2026-08-26 | KRW 33.500,00 | -2,62 % | KRW 34.550,00 | KRW 34.550,00 | KRW 32.450,00 | 184,75K |
| 2026-08-25 | KRW 34.400,00 | +0,29 % | KRW 34.150,00 | KRW 34.500,00 | KRW 31.800,00 | 120,53K |
| 2026-08-24 | KRW 34.300,00 | +0,88 % | KRW 35.300,00 | KRW 35.300,00 | KRW 33.200,00 | 119,17K |
| 2026-08-21 | KRW 34.000,00 | -8,72 % | KRW 36.700,00 | KRW 37.350,00 | KRW 33.700,00 | 209,34K |
| 2026-08-20 | KRW 37.250,00 | +1,50 % | KRW 36.950,00 | KRW 37.500,00 | KRW 35.650,00 | 83,32K |
| 2026-08-19 | KRW 36.700,00 | -3,55 % | KRW 36.450,00 | KRW 37.400,00 | KRW 35.000,00 | 212,85K |
| 2026-08-18 | KRW 38.050,00 | -6,05 % | KRW 40.450,00 | KRW 41.400,00 | KRW 37.650,00 | 263,61K |
| 2026-08-14 | KRW 40.500,00 | -2,41 % | KRW 41.700,00 | KRW 42.000,00 | KRW 40.000,00 | 101,66K |
| 2026-08-13 | KRW 41.500,00 | -0,24 % | KRW 41.000,00 | KRW 43.500,00 | KRW 39.700,00 | 210,62K |
| 2026-08-12 | KRW 41.600,00 | +1,46 % | KRW 41.000,00 | KRW 41.750,00 | KRW 39.000,00 | 126,55K |
| 2026-08-11 | KRW 41.000,00 | +0,12 % | KRW 40.550,00 | KRW 42.400,00 | KRW 40.050,00 | 127,53K |
| 2026-08-10 | KRW 40.950,00 | +4,60 % | KRW 39.600,00 | KRW 41.700,00 | KRW 39.600,00 | 191,77K |
| 2026-08-07 | KRW 39.150,00 | -2,37 % | KRW 40.000,00 | KRW 41.000,00 | KRW 38.350,00 | 120,19K |
| 2026-08-06 | KRW 40.100,00 | +13,44 % | KRW 35.850,00 | KRW 41.250,00 | KRW 35.300,00 | 419,82K |
| 2026-08-05 | KRW 35.350,00 | +7,45 % | KRW 34.150,00 | KRW 37.450,00 | KRW 32.000,00 | 214,26K |
| 2026-08-04 | KRW 32.900,00 | +17,50 % | KRW 28.000,00 | KRW 32.950,00 | KRW 26.400,00 | 229,90K |
| 2026-08-03 | KRW 28.000,00 | -3,28 % | KRW 28.950,00 | KRW 29.850,00 | KRW 27.750,00 | 102,39K |
| 2026-07-31 | KRW 28.950,00 | +4,32 % | KRW 29.100,00 | KRW 30.000,00 | KRW 28.000,00 | 83,43K |
| 2026-07-30 | KRW 27.750,00 | -7,35 % | KRW 29.850,00 | KRW 32.300,00 | KRW 26.500,00 | 184,43K |
| 2026-07-29 | KRW 29.950,00 | -6,99 % | KRW 32.850,00 | KRW 33.200,00 | KRW 28.000,00 | 152,66K |
| 2026-07-28 | KRW 32.200,00 | -3,30 % | KRW 32.950,00 | KRW 32.950,00 | KRW 30.650,00 | 90,03K |
| 2026-07-27 | KRW 33.300,00 | +1,37 % | KRW 33.000,00 | KRW 33.950,00 | KRW 32.500,00 | 40,93K |
| 2026-07-24 | KRW 32.850,00 | -6,01 % | KRW 34.150,00 | KRW 34.650,00 | KRW 31.600,00 | 69,36K |
| 2026-07-23 | KRW 34.950,00 | +6,07 % | KRW 33.950,00 | KRW 35.850,00 | KRW 33.300,00 | 66,54K |
| 2026-07-22 | KRW 32.950,00 | +1,07 % | KRW 33.700,00 | KRW 35.350,00 | KRW 31.650,00 | 111,98K |
| 2026-07-21 | KRW 32.600,00 | +1,24 % | KRW 31.900,00 | KRW 32.850,00 | KRW 29.925,00 | 135,25K |
| 2026-07-20 | KRW 32.200,00 | -7,34 % | KRW 34.000,00 | KRW 34.000,00 | KRW 31.200,00 | 153,53K |
| 2026-07-16 | KRW 34.750,00 | -13,66 % | KRW 39.200,00 | KRW 39.600,00 | KRW 33.950,00 | 200,94K |
| 2026-07-15 | KRW 40.250,00 | +8,93 % | KRW 36.850,00 | KRW 41.250,00 | KRW 36.750,00 | 257,99K |
| 2026-07-14 | KRW 36.950,00 | 0,00 % | KRW 36.950,00 | KRW 37.600,00 | KRW 36.100,00 | 86,23K |
| 2026-07-13 | KRW 36.950,00 | -5,13 % | KRW 38.950,00 | KRW 39.500,00 | KRW 36.500,00 | 114,93K |
| 2026-07-10 | KRW 38.950,00 | +4,28 % | KRW 36.750,00 | KRW 39.500,00 | KRW 36.750,00 | 122,80K |
| 2026-07-09 | KRW 37.350,00 | +2,33 % | KRW 38.200,00 | KRW 38.250,00 | KRW 35.950,00 | 90,66K |
| 2026-07-08 | KRW 36.500,00 | -2,67 % | KRW 37.450,00 | KRW 39.900,00 | KRW 35.950,00 | 199,91K |
| 2026-07-07 | KRW 37.500,00 | +1,63 % | KRW 39.450,00 | KRW 40.000,00 | KRW 35.500,00 | 254,92K |
| 2026-07-06 | KRW 36.900,00 | +1,23 % | KRW 36.500,00 | KRW 37.200,00 | KRW 35.800,00 | 60,71K |
| 2026-07-03 | KRW 36.450,00 | +0,83 % | KRW 36.150,00 | KRW 36.500,00 | KRW 34.500,00 | 60,72K |
| 2026-07-02 | KRW 36.150,00 | -0,55 % | KRW 37.300,00 | KRW 37.600,00 | KRW 34.000,00 | 124,17K |
| 2026-07-01 | KRW 36.350,00 | -2,94 % | KRW 37.450,00 | KRW 38.000,00 | KRW 35.150,00 | 70,70K |
| 2026-06-30 | KRW 37.450,00 | +3,45 % | KRW 35.200,00 | KRW 38.500,00 | KRW 35.200,00 | 130,05K |
| 2026-06-29 | KRW 36.200,00 | +3,58 % | KRW 34.700,00 | KRW 36.750,00 | KRW 34.300,00 | 118,55K |
| 2026-06-26 | KRW 34.950,00 | +1,01 % | KRW 34.000,00 | KRW 36.000,00 | KRW 32.050,00 | 142,09K |
| 2026-06-25 | KRW 34.600,00 | -1,56 % | KRW 34.750,00 | KRW 35.900,00 | KRW 33.900,00 | 116,49K |
| 2026-06-24 | KRW 35.150,00 | +13,75 % | KRW 30.800,00 | KRW 36.200,00 | KRW 29.350,00 | 202,34K |
| 2026-06-23 | KRW 30.900,00 | -12,34 % | KRW 34.350,00 | KRW 35.550,00 | KRW 30.100,00 | 224,36K |
| 2026-06-22 | KRW 35.250,00 | -1,81 % | KRW 35.000,00 | KRW 36.500,00 | KRW 34.250,00 | 91,70K |
| 2026-06-19 | KRW 35.900,00 | +1,99 % | KRW 34.600,00 | KRW 35.900,00 | KRW 33.000,00 | 133,10K |
| 2026-06-18 | KRW 35.200,00 | +0,57 % | KRW 35.100,00 | KRW 35.500,00 | KRW 33.750,00 | 113,94K |
| 2026-06-17 | KRW 35.000,00 | -3,05 % | KRW 36.300,00 | KRW 37.250,00 | KRW 34.850,00 | 88,25K |
| 2026-06-16 | KRW 36.100,00 | +1,12 % | KRW 35.950,00 | KRW 36.450,00 | KRW 34.850,00 | 78,69K |
| 2026-06-15 | KRW 35.700,00 | +8,35 % | KRW 34.400,00 | KRW 36.350,00 | KRW 34.100,00 | 154,42K |
| 2026-06-12 | KRW 32.950,00 | +0,30 % | KRW 33.550,00 | KRW 34.200,00 | KRW 32.050,00 | 120,15K |
| 2026-06-11 | KRW 32.850,00 | +6,31 % | KRW 32.500,00 | KRW 33.050,00 | KRW 30.250,00 | 80,66K |
| 2026-06-10 | KRW 30.900,00 | -10,56 % | KRW 34.400,00 | KRW 34.400,00 | KRW 27.950,00 | 686,27K |
| 2026-06-09 | KRW 34.550,00 | +9,86 % | KRW 33.000,00 | KRW 35.350,00 | KRW 32.300,00 | 215,85K |
| 2026-06-08 | KRW 31.450,00 | -20,78 % | KRW 36.250,00 | KRW 37.950,00 | KRW 30.000,00 | 269,80K |
| 2026-06-05 | KRW 39.700,00 | -0,87 % | KRW 39.700,00 | KRW 40.500,00 | KRW 37.200,00 | 198,71K |
| 2026-06-04 | KRW 40.050,00 | +3,09 % | KRW 39.300,00 | KRW 41.350,00 | KRW 38.000,00 | 307,85K |
| 2026-06-02 | KRW 38.850,00 | -9,33 % | KRW 41.800,00 | KRW 42.000,00 | KRW 38.100,00 | 162,71K |
| 2026-06-01 | KRW 42.850,00 | +3,38 % | KRW 41.000,00 | KRW 43.100,00 | KRW 39.750,00 | 189,17K |
| 2026-05-29 | KRW 41.450,00 | +2,09 % | KRW 39.750,00 | KRW 42.550,00 | KRW 39.400,00 | 160,84K |
| 2026-05-28 | KRW 40.600,00 | +9,43 % | KRW 38.000,00 | KRW 41.000,00 | KRW 36.400,00 | 390,01K |
| 2026-05-27 | KRW 37.100,00 | -5,84 % | KRW 38.150,00 | KRW 39.400,00 | KRW 36.900,00 | 132,09K |
| 2026-05-26 | KRW 39.400,00 | 0,00 % | KRW 39.400,00 | KRW 39.600,00 | KRW 37.500,00 | 188,43K |
| 2026-05-22 | KRW 39.400,00 | +11,77 % | KRW 35.300,00 | KRW 39.650,00 | KRW 35.250,00 | 250,57K |
| 2026-05-21 | KRW 35.250,00 | -3,56 % | KRW 36.900,00 | KRW 39.150,00 | KRW 34.500,00 | 238,79K |