Intergis Co., Ltd. 129260
KRX · Südkorea · Transport
KRW 1.920,00+20,00 (+1,05 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.910,00 | +0,53 % | KRW 1.888,00 | KRW 1.980,00 | KRW 1.888,00 | 11,51K |
| 2026-10-01 | KRW 1.900,00 | -0,42 % | KRW 1.905,00 | KRW 1.915,00 | KRW 1.893,00 | 11,82K |
| 2026-09-30 | KRW 1.908,00 | +0,90 % | KRW 1.912,00 | KRW 1.912,00 | KRW 1.885,00 | 9,68K |
| 2026-09-29 | KRW 1.891,00 | +0,11 % | KRW 1.889,00 | KRW 1.911,00 | KRW 1.873,00 | 39,42K |
| 2026-09-28 | KRW 1.889,00 | +1,34 % | KRW 1.870,00 | KRW 1.897,00 | KRW 1.858,00 | 8,75K |
| 2026-09-23 | KRW 1.864,00 | +0,16 % | KRW 1.871,00 | KRW 1.888,00 | KRW 1.856,00 | 18,57K |
| 2026-09-22 | KRW 1.861,00 | -0,64 % | KRW 1.880,00 | KRW 1.891,00 | KRW 1.858,00 | 8,72K |
| 2026-09-21 | KRW 1.873,00 | 0,00 % | KRW 1.885,00 | KRW 1.885,00 | KRW 1.860,00 | 39,21K |
| 2026-09-18 | KRW 1.873,00 | -0,58 % | KRW 1.906,00 | KRW 1.906,00 | KRW 1.866,00 | 82,68K |
| 2026-09-17 | KRW 1.884,00 | -0,69 % | KRW 1.906,00 | KRW 1.908,00 | KRW 1.880,00 | 17,48K |
| 2026-09-16 | KRW 1.897,00 | -0,37 % | KRW 1.907,00 | KRW 1.908,00 | KRW 1.883,00 | 44,26K |
| 2026-09-15 | KRW 1.904,00 | 0,00 % | KRW 1.905,00 | KRW 1.907,00 | KRW 1.890,00 | 15,41K |
| 2026-09-14 | KRW 1.904,00 | -0,47 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.875,00 | 26,47K |
| 2026-09-11 | KRW 1.913,00 | +0,10 % | KRW 1.911,00 | KRW 1.929,00 | KRW 1.911,00 | 3,44K |
| 2026-09-10 | KRW 1.911,00 | -0,47 % | KRW 1.920,00 | KRW 1.924,00 | KRW 1.900,00 | 8,59K |
| 2026-09-09 | KRW 1.920,00 | +0,37 % | KRW 1.923,00 | KRW 1.927,00 | KRW 1.910,00 | 9,00K |
| 2026-09-08 | KRW 1.913,00 | -0,05 % | KRW 1.914,00 | KRW 1.939,00 | KRW 1.912,00 | 7,96K |
| 2026-09-07 | KRW 1.914,00 | 0,00 % | KRW 1.914,00 | KRW 1.931,00 | KRW 1.911,00 | 22,04K |
| 2026-09-04 | KRW 1.914,00 | -0,31 % | KRW 1.906,00 | KRW 1.948,00 | KRW 1.906,00 | 22,05K |
| 2026-09-03 | KRW 1.920,00 | +1,05 % | KRW 1.918,00 | KRW 1.925,00 | KRW 1.898,00 | 29,88K |
| 2026-09-02 | KRW 1.900,00 | -1,40 % | KRW 1.920,00 | KRW 1.922,00 | KRW 1.893,00 | 44,09K |
| 2026-09-01 | KRW 1.927,00 | +0,21 % | KRW 1.923,00 | KRW 1.931,00 | KRW 1.914,00 | 37,58K |
| 2026-08-31 | KRW 1.923,00 | -2,29 % | KRW 1.967,00 | KRW 1.967,00 | KRW 1.922,00 | 45,69K |
| 2026-08-28 | KRW 1.968,00 | +1,18 % | KRW 1.928,00 | KRW 1.975,00 | KRW 1.928,00 | 14,56K |
| 2026-08-27 | KRW 1.945,00 | -1,62 % | KRW 1.959,00 | KRW 1.978,00 | KRW 1.943,00 | 15,22K |
| 2026-08-26 | KRW 1.977,00 | +3,40 % | KRW 1.906,00 | KRW 1.977,00 | KRW 1.906,00 | 44,74K |
| 2026-08-25 | KRW 1.912,00 | +0,31 % | KRW 1.908,00 | KRW 1.924,00 | KRW 1.884,00 | 22,20K |
| 2026-08-24 | KRW 1.906,00 | +0,16 % | KRW 1.903,00 | KRW 1.917,00 | KRW 1.892,00 | 8,77K |
| 2026-08-21 | KRW 1.903,00 | -2,81 % | KRW 1.960,00 | KRW 1.960,00 | KRW 1.892,00 | 49,79K |
| 2026-08-20 | KRW 1.958,00 | +0,10 % | KRW 1.957,00 | KRW 1.966,00 | KRW 1.933,00 | 7,13K |
| 2026-08-19 | KRW 1.956,00 | +0,77 % | KRW 1.925,00 | KRW 1.969,00 | KRW 1.913,00 | 39,91K |
| 2026-08-18 | KRW 1.941,00 | -0,92 % | KRW 1.961,00 | KRW 1.964,00 | KRW 1.937,00 | 22,74K |
| 2026-08-14 | KRW 1.959,00 | +0,05 % | KRW 1.958,00 | KRW 1.965,00 | KRW 1.946,00 | 10,09K |
| 2026-08-13 | KRW 1.958,00 | -0,05 % | KRW 1.967,00 | KRW 1.967,00 | KRW 1.933,00 | 15,87K |
| 2026-08-12 | KRW 1.959,00 | +0,20 % | KRW 1.955,00 | KRW 1.972,00 | KRW 1.944,00 | 12,15K |
| 2026-08-11 | KRW 1.955,00 | -0,10 % | KRW 1.960,00 | KRW 1.972,00 | KRW 1.947,00 | 17,92K |
| 2026-08-10 | KRW 1.957,00 | +1,45 % | KRW 1.929,00 | KRW 1.980,00 | KRW 1.929,00 | 10,78K |
| 2026-08-07 | KRW 1.929,00 | +1,05 % | KRW 1.909,00 | KRW 1.940,00 | KRW 1.909,00 | 19,08K |
| 2026-08-06 | KRW 1.909,00 | -0,37 % | KRW 1.916,00 | KRW 1.925,00 | KRW 1.909,00 | 15,08K |
| 2026-08-05 | KRW 1.916,00 | +0,47 % | KRW 1.908,00 | KRW 1.930,00 | KRW 1.900,00 | 28,57K |
| 2026-08-04 | KRW 1.907,00 | +1,49 % | KRW 1.879,00 | KRW 1.919,00 | KRW 1.879,00 | 16,66K |
| 2026-08-03 | KRW 1.879,00 | -0,84 % | KRW 1.895,00 | KRW 1.910,00 | KRW 1.877,00 | 20,80K |
| 2026-07-31 | KRW 1.895,00 | +2,43 % | KRW 1.851,00 | KRW 1.895,00 | KRW 1.851,00 | 11,13K |
| 2026-07-30 | KRW 1.850,00 | +1,93 % | KRW 1.795,00 | KRW 1.850,00 | KRW 1.795,00 | 23,59K |
| 2026-07-29 | KRW 1.815,00 | -3,41 % | KRW 1.879,00 | KRW 1.882,00 | KRW 1.801,00 | 57,87K |
| 2026-07-28 | KRW 1.879,00 | -3,39 % | KRW 1.930,00 | KRW 1.930,00 | KRW 1.850,00 | 58,52K |
| 2026-07-27 | KRW 1.945,00 | -0,31 % | KRW 1.951,00 | KRW 1.952,00 | KRW 1.927,00 | 24,40K |
| 2026-07-24 | KRW 1.951,00 | +0,05 % | KRW 1.951,00 | KRW 1.967,00 | KRW 1.941,00 | 27,79K |
| 2026-07-23 | KRW 1.950,00 | +0,78 % | KRW 1.943,00 | KRW 1.957,00 | KRW 1.936,00 | 24,70K |
| 2026-07-22 | KRW 1.935,00 | +0,26 % | KRW 1.930,00 | KRW 1.950,00 | KRW 1.926,00 | 31,39K |
| 2026-07-21 | KRW 1.930,00 | -0,87 % | KRW 1.947,00 | KRW 1.947,00 | KRW 1.914,00 | 17,42K |
| 2026-07-20 | KRW 1.947,00 | -0,61 % | KRW 1.940,00 | KRW 1.958,00 | KRW 1.903,00 | 21,33K |
| 2026-07-16 | KRW 1.959,00 | +0,05 % | KRW 1.959,00 | KRW 1.977,00 | KRW 1.929,00 | 18,38K |
| 2026-07-15 | KRW 1.958,00 | +2,41 % | KRW 1.913,00 | KRW 1.983,00 | KRW 1.913,00 | 15,72K |
| 2026-07-14 | KRW 1.912,00 | -1,90 % | KRW 1.930,00 | KRW 1.945,00 | KRW 1.895,00 | 115,12K |
| 2026-07-13 | KRW 1.949,00 | -1,27 % | KRW 1.979,00 | KRW 1.986,00 | KRW 1.949,00 | 16,33K |
| 2026-07-10 | KRW 1.974,00 | +1,49 % | KRW 1.955,00 | KRW 1.984,00 | KRW 1.945,00 | 16,79K |
| 2026-07-09 | KRW 1.945,00 | -1,02 % | KRW 1.965,00 | KRW 1.969,00 | KRW 1.920,00 | 55,72K |
| 2026-07-08 | KRW 1.965,00 | -1,65 % | KRW 1.999,00 | KRW 2.010,00 | KRW 1.946,00 | 52,59K |
| 2026-07-07 | KRW 1.998,00 | +0,60 % | KRW 1.986,00 | KRW 2.010,00 | KRW 1.963,00 | 15,59K |
| 2026-07-06 | KRW 1.986,00 | +0,10 % | KRW 1.985,00 | KRW 2.005,00 | KRW 1.969,00 | 12,62K |
| 2026-07-03 | KRW 1.984,00 | -0,80 % | KRW 2.005,00 | KRW 2.020,00 | KRW 1.924,00 | 12,80K |
| 2026-07-02 | KRW 2.000,00 | +1,63 % | KRW 1.960,00 | KRW 2.015,00 | KRW 1.954,00 | 12,65K |
| 2026-07-01 | KRW 1.968,00 | +0,97 % | KRW 1.949,00 | KRW 2.010,00 | KRW 1.929,00 | 16,77K |
| 2026-06-30 | KRW 1.949,00 | -1,42 % | KRW 1.961,00 | KRW 1.982,00 | KRW 1.945,00 | 22,03K |
| 2026-06-29 | KRW 1.977,00 | +3,73 % | KRW 1.890,00 | KRW 1.982,00 | KRW 1.890,00 | 10,86K |
| 2026-06-26 | KRW 1.906,00 | -1,75 % | KRW 1.959,00 | KRW 1.960,00 | KRW 1.898,00 | 27,50K |
| 2026-06-25 | KRW 1.940,00 | -1,87 % | KRW 1.952,00 | KRW 2.035,00 | KRW 1.940,00 | 30,30K |
| 2026-06-24 | KRW 1.977,00 | -0,20 % | KRW 1.950,00 | KRW 2.075,00 | KRW 1.945,00 | 30,85K |
| 2026-06-23 | KRW 1.981,00 | -2,17 % | KRW 2.025,00 | KRW 2.025,00 | KRW 1.981,00 | 52,64K |
| 2026-06-22 | KRW 2.025,00 | 0,00 % | KRW 2.045,00 | KRW 2.055,00 | KRW 2.005,00 | 21,51K |
| 2026-06-19 | KRW 2.025,00 | -6,03 % | KRW 2.140,00 | KRW 2.140,00 | KRW 2.025,00 | 85,41K |
| 2026-06-18 | KRW 2.155,00 | +0,47 % | KRW 2.145,00 | KRW 2.155,00 | KRW 2.060,00 | 39,70K |
| 2026-06-17 | KRW 2.145,00 | -0,46 % | KRW 2.155,00 | KRW 2.180,00 | KRW 2.105,00 | 48,39K |
| 2026-06-16 | KRW 2.155,00 | +1,89 % | KRW 2.115,00 | KRW 2.155,00 | KRW 2.075,00 | 57,66K |
| 2026-06-15 | KRW 2.115,00 | +5,22 % | KRW 2.010,00 | KRW 2.115,00 | KRW 2.005,00 | 67,39K |
| 2026-06-12 | KRW 2.010,00 | +3,02 % | KRW 1.952,00 | KRW 2.040,00 | KRW 1.951,00 | 36,77K |
| 2026-06-11 | KRW 1.951,00 | +2,58 % | KRW 1.901,00 | KRW 1.989,00 | KRW 1.881,00 | 11,39K |
| 2026-06-10 | KRW 1.902,00 | -1,40 % | KRW 1.977,00 | KRW 1.977,00 | KRW 1.896,00 | 29,17K |
| 2026-06-09 | KRW 1.929,00 | +4,72 % | KRW 1.920,00 | KRW 1.934,00 | KRW 1.859,00 | 15,46K |
| 2026-06-08 | KRW 1.842,00 | -4,11 % | KRW 1.899,00 | KRW 1.913,00 | KRW 1.812,00 | 80,42K |
| 2026-06-05 | KRW 1.921,00 | -0,31 % | KRW 1.925,00 | KRW 1.956,00 | KRW 1.901,00 | 26,23K |
| 2026-06-04 | KRW 1.927,00 | -0,87 % | KRW 1.947,00 | KRW 1.999,00 | KRW 1.911,00 | 67,51K |
| 2026-06-02 | KRW 1.944,00 | -1,52 % | KRW 1.995,00 | KRW 1.995,00 | KRW 1.887,00 | 104,95K |
| 2026-06-01 | KRW 1.974,00 | -3,71 % | KRW 2.090,00 | KRW 2.090,00 | KRW 1.921,00 | 188,71K |
| 2026-05-29 | KRW 2.050,00 | +0,24 % | KRW 2.050,00 | KRW 2.095,00 | KRW 2.010,00 | 133,23K |
| 2026-05-28 | KRW 2.045,00 | -2,85 % | KRW 2.105,00 | KRW 2.110,00 | KRW 2.015,00 | 76,50K |
| 2026-05-27 | KRW 2.105,00 | -2,77 % | KRW 2.165,00 | KRW 2.170,00 | KRW 2.065,00 | 256,32K |
| 2026-05-26 | KRW 2.165,00 | -2,04 % | KRW 2.220,00 | KRW 2.225,00 | KRW 2.150,00 | 61,69K |
| 2026-05-22 | KRW 2.210,00 | +1,38 % | KRW 2.170,00 | KRW 2.215,00 | KRW 2.170,00 | 49,64K |