iM Financial Group Co. Ltd. 139130
KRX · Südkorea · Finanzen
KRW 18.380,00+110,00 (+0,60 %)
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 18.380,00 | +0,60 % | KRW 18.380,00 | KRW 18.510,00 | KRW 18.050,00 | 407,84K |
| 2026-09-30 | KRW 18.270,00 | -3,13 % | KRW 18.830,00 | KRW 18.890,00 | KRW 18.050,00 | 725,76K |
| 2026-09-29 | KRW 18.860,00 | -0,11 % | KRW 18.890,00 | KRW 18.900,00 | KRW 18.420,00 | 317,08K |
| 2026-09-28 | KRW 18.880,00 | +6,01 % | KRW 17.820,00 | KRW 18.920,00 | KRW 17.810,00 | 458,06K |
| 2026-09-23 | KRW 17.810,00 | -1,60 % | KRW 18.100,00 | KRW 18.200,00 | KRW 17.670,00 | 408,06K |
| 2026-09-22 | KRW 18.100,00 | +0,17 % | KRW 18.180,00 | KRW 18.190,00 | KRW 17.830,00 | 208,26K |
| 2026-09-21 | KRW 18.070,00 | -0,82 % | KRW 18.000,00 | KRW 18.260,00 | KRW 17.910,00 | 170,23K |
| 2026-09-18 | KRW 18.220,00 | -0,33 % | KRW 18.430,00 | KRW 18.430,00 | KRW 17.620,00 | 1,15M |
| 2026-09-17 | KRW 18.280,00 | -0,92 % | KRW 18.550,00 | KRW 18.590,00 | KRW 18.150,00 | 251,19K |
| 2026-09-16 | KRW 18.450,00 | +0,82 % | KRW 18.300,00 | KRW 18.520,00 | KRW 18.170,00 | 285,77K |
| 2026-09-15 | KRW 18.300,00 | -2,40 % | KRW 18.570,00 | KRW 18.640,00 | KRW 18.220,00 | 132,55K |
| 2026-09-14 | KRW 18.750,00 | +1,63 % | KRW 18.270,00 | KRW 18.950,00 | KRW 18.210,00 | 302,57K |
| 2026-09-11 | KRW 18.450,00 | +0,87 % | KRW 17.950,00 | KRW 18.580,00 | KRW 17.950,00 | 281,89K |
| 2026-09-10 | KRW 18.290,00 | +0,44 % | KRW 18.060,00 | KRW 18.400,00 | KRW 17.810,00 | 577,63K |
| 2026-09-09 | KRW 18.210,00 | -1,25 % | KRW 18.400,00 | KRW 18.620,00 | KRW 18.130,00 | 441,61K |
| 2026-09-08 | KRW 18.440,00 | -1,13 % | KRW 18.750,00 | KRW 18.840,00 | KRW 18.260,00 | 321,02K |
| 2026-09-07 | KRW 18.650,00 | +2,92 % | KRW 18.220,00 | KRW 18.690,00 | KRW 18.130,00 | 322,80K |
| 2026-09-04 | KRW 18.120,00 | -4,88 % | KRW 19.060,00 | KRW 19.130,00 | KRW 17.980,00 | 589,57K |
| 2026-09-03 | KRW 19.050,00 | +1,01 % | KRW 18.860,00 | KRW 19.500,00 | KRW 18.660,00 | 632,46K |
| 2026-09-02 | KRW 18.860,00 | -0,53 % | KRW 18.750,00 | KRW 19.440,00 | KRW 18.750,00 | 440,62K |
| 2026-09-01 | KRW 18.960,00 | +2,54 % | KRW 18.400,00 | KRW 19.340,00 | KRW 18.400,00 | 509,20K |
| 2026-08-31 | KRW 18.490,00 | +2,04 % | KRW 18.140,00 | KRW 18.590,00 | KRW 17.950,00 | 368,35K |
| 2026-08-28 | KRW 18.120,00 | +2,32 % | KRW 17.400,00 | KRW 18.120,00 | KRW 17.400,00 | 285,25K |
| 2026-08-27 | KRW 17.710,00 | +0,51 % | KRW 17.820,00 | KRW 18.250,00 | KRW 17.430,00 | 224,33K |
| 2026-08-26 | KRW 17.620,00 | +0,40 % | KRW 17.710,00 | KRW 17.880,00 | KRW 17.450,00 | 279,65K |
| 2026-08-25 | KRW 17.550,00 | +2,57 % | KRW 17.110,00 | KRW 17.590,00 | KRW 16.930,00 | 310,32K |
| 2026-08-24 | KRW 17.110,00 | -0,41 % | KRW 17.170,00 | KRW 17.190,00 | KRW 16.810,00 | 291,76K |
| 2026-08-21 | KRW 17.180,00 | +1,06 % | KRW 16.840,00 | KRW 17.360,00 | KRW 16.710,00 | 385,89K |
| 2026-08-20 | KRW 17.000,00 | -2,07 % | KRW 17.150,00 | KRW 17.240,00 | KRW 16.900,00 | 366,19K |
| 2026-08-19 | KRW 17.360,00 | -0,12 % | KRW 17.300,00 | KRW 17.450,00 | KRW 16.740,00 | 536,17K |
| 2026-08-18 | KRW 17.380,00 | -0,52 % | KRW 17.450,00 | KRW 17.650,00 | KRW 16.850,00 | 442,87K |
| 2026-08-14 | KRW 17.470,00 | +2,95 % | KRW 16.810,00 | KRW 17.500,00 | KRW 16.740,00 | 377,64K |
| 2026-08-13 | KRW 16.970,00 | +1,01 % | KRW 16.700,00 | KRW 17.240,00 | KRW 16.700,00 | 479,42K |
| 2026-08-12 | KRW 16.800,00 | -1,52 % | KRW 17.000,00 | KRW 17.250,00 | KRW 16.730,00 | 455,18K |
| 2026-08-11 | KRW 17.060,00 | -1,22 % | KRW 17.220,00 | KRW 17.540,00 | KRW 16.950,00 | 269,17K |
| 2026-08-10 | KRW 17.270,00 | -3,36 % | KRW 17.700,00 | KRW 17.920,00 | KRW 16.990,00 | 394,53K |
| 2026-08-07 | KRW 17.870,00 | +1,07 % | KRW 17.510,00 | KRW 17.890,00 | KRW 17.490,00 | 411,17K |
| 2026-08-06 | KRW 17.680,00 | +2,26 % | KRW 17.380,00 | KRW 17.950,00 | KRW 17.280,00 | 350,59K |
| 2026-08-05 | KRW 17.290,00 | +0,23 % | KRW 17.220,00 | KRW 17.650,00 | KRW 17.130,00 | 478,77K |
| 2026-08-04 | KRW 17.250,00 | +1,71 % | KRW 16.800,00 | KRW 17.410,00 | KRW 16.720,00 | 447,35K |
| 2026-08-03 | KRW 16.960,00 | +0,06 % | KRW 16.650,00 | KRW 16.960,00 | KRW 16.440,00 | 594,82K |
| 2026-07-31 | KRW 16.950,00 | +2,67 % | KRW 16.530,00 | KRW 17.150,00 | KRW 16.355,00 | 748,03K |
| 2026-07-30 | KRW 16.510,00 | +5,03 % | KRW 16.060,00 | KRW 16.950,00 | KRW 15.910,00 | 837,07K |
| 2026-07-29 | KRW 15.720,00 | -6,15 % | KRW 16.940,00 | KRW 17.050,00 | KRW 15.060,00 | 859,24K |
| 2026-07-28 | KRW 16.750,00 | -7,41 % | KRW 18.000,00 | KRW 18.050,00 | KRW 16.350,00 | 690,43K |
| 2026-07-27 | KRW 18.090,00 | -0,88 % | KRW 18.210,00 | KRW 18.820,00 | KRW 17.990,00 | 306,95K |
| 2026-07-24 | KRW 18.250,00 | +1,73 % | KRW 17.590,00 | KRW 18.300,00 | KRW 17.570,00 | 366,86K |
| 2026-07-23 | KRW 17.940,00 | +2,46 % | KRW 17.460,00 | KRW 18.050,00 | KRW 17.450,00 | 347,71K |
| 2026-07-22 | KRW 17.510,00 | -3,47 % | KRW 18.240,00 | KRW 18.580,00 | KRW 17.510,00 | 425,74K |
| 2026-07-21 | KRW 18.140,00 | +1,34 % | KRW 17.700,00 | KRW 18.350,00 | KRW 17.650,00 | 261,51K |
| 2026-07-20 | KRW 17.900,00 | -2,77 % | KRW 18.410,00 | KRW 18.480,00 | KRW 17.660,00 | 560,89K |
| 2026-07-16 | KRW 18.410,00 | +1,54 % | KRW 18.080,00 | KRW 18.670,00 | KRW 17.780,00 | 578,58K |
| 2026-07-15 | KRW 18.130,00 | -0,22 % | KRW 18.370,00 | KRW 18.790,00 | KRW 18.070,00 | 829,67K |
| 2026-07-14 | KRW 18.170,00 | -0,27 % | KRW 18.500,00 | KRW 18.770,00 | KRW 18.150,00 | 695,32K |
| 2026-07-13 | KRW 18.220,00 | +2,07 % | KRW 17.960,00 | KRW 18.750,00 | KRW 17.820,00 | 441,92K |
| 2026-07-10 | KRW 17.850,00 | +3,12 % | KRW 17.780,00 | KRW 18.600,00 | KRW 17.540,00 | 348,73K |
| 2026-07-09 | KRW 17.310,00 | -4,31 % | KRW 18.540,00 | KRW 18.600,00 | KRW 17.160,00 | 977,16K |
| 2026-07-08 | KRW 18.090,00 | -3,31 % | KRW 18.740,00 | KRW 18.810,00 | KRW 18.010,00 | 717,67K |
| 2026-07-07 | KRW 18.710,00 | +2,24 % | KRW 18.260,00 | KRW 19.040,00 | KRW 18.100,00 | 727,25K |
| 2026-07-06 | KRW 18.300,00 | +3,33 % | KRW 17.570,00 | KRW 18.300,00 | KRW 17.570,00 | 598,40K |
| 2026-07-03 | KRW 17.710,00 | +2,37 % | KRW 17.510,00 | KRW 17.810,00 | KRW 17.110,00 | 590,40K |
| 2026-07-02 | KRW 17.300,00 | +2,49 % | KRW 16.980,00 | KRW 17.700,00 | KRW 16.460,00 | 538,49K |
| 2026-07-01 | KRW 16.880,00 | +0,42 % | KRW 17.150,00 | KRW 17.310,00 | KRW 16.510,00 | 449,89K |
| 2026-06-30 | KRW 16.810,00 | +2,06 % | KRW 16.450,00 | KRW 17.100,00 | KRW 16.370,00 | 604,18K |
| 2026-06-29 | KRW 16.470,00 | +4,04 % | KRW 16.000,00 | KRW 16.600,00 | KRW 15.700,00 | 485,05K |
| 2026-06-26 | KRW 15.830,00 | -0,44 % | KRW 16.050,00 | KRW 16.090,00 | KRW 15.250,00 | 743,06K |
| 2026-06-25 | KRW 15.900,00 | -0,19 % | KRW 16.250,00 | KRW 16.360,00 | KRW 15.830,00 | 547,77K |
| 2026-06-24 | KRW 15.930,00 | -1,67 % | KRW 16.630,00 | KRW 16.670,00 | KRW 15.760,00 | 574,99K |
| 2026-06-23 | KRW 16.200,00 | -1,70 % | KRW 16.620,00 | KRW 16.870,00 | KRW 16.050,00 | 450,75K |
| 2026-06-22 | KRW 16.480,00 | -2,83 % | KRW 16.950,00 | KRW 17.040,00 | KRW 16.420,00 | 468,22K |
| 2026-06-19 | KRW 16.960,00 | -1,97 % | KRW 17.260,00 | KRW 17.540,00 | KRW 16.700,00 | 714,52K |
| 2026-06-18 | KRW 17.300,00 | -2,92 % | KRW 17.700,00 | KRW 17.900,00 | KRW 17.300,00 | 552,01K |
| 2026-06-17 | KRW 17.820,00 | -1,60 % | KRW 18.200,00 | KRW 18.300,00 | KRW 17.770,00 | 559,32K |
| 2026-06-16 | KRW 18.110,00 | 0,00 % | KRW 17.900,00 | KRW 18.570,00 | KRW 17.890,00 | 1,01M |
| 2026-06-15 | KRW 18.110,00 | +2,32 % | KRW 17.870,00 | KRW 18.380,00 | KRW 17.660,00 | 1,26M |
| 2026-06-12 | KRW 17.700,00 | -3,38 % | KRW 18.280,00 | KRW 18.440,00 | KRW 17.700,00 | 860,11K |
| 2026-06-11 | KRW 18.320,00 | +5,90 % | KRW 16.980,00 | KRW 18.320,00 | KRW 16.600,00 | 1,02M |
| 2026-06-10 | KRW 17.300,00 | +0,12 % | KRW 16.850,00 | KRW 17.550,00 | KRW 16.710,00 | 203 |
| 2026-06-09 | KRW 17.280,00 | +4,10 % | KRW 16.700,00 | KRW 17.590,00 | KRW 16.600,00 | 423,13K |
| 2026-06-08 | KRW 16.600,00 | -6,21 % | KRW 17.250,00 | KRW 17.400,00 | KRW 16.250,00 | 917,06K |
| 2026-06-05 | KRW 17.700,00 | +0,40 % | KRW 17.940,00 | KRW 18.260,00 | KRW 17.370,00 | 458,00K |
| 2026-06-04 | KRW 17.630,00 | +1,09 % | KRW 17.440,00 | KRW 17.790,00 | KRW 17.260,00 | 522,26K |
| 2026-06-02 | KRW 17.440,00 | +0,29 % | KRW 17.000,00 | KRW 17.500,00 | KRW 16.760,00 | 464,58K |
| 2026-06-01 | KRW 17.390,00 | +0,29 % | KRW 17.300,00 | KRW 17.870,00 | KRW 17.270,00 | 779,47K |
| 2026-05-29 | KRW 17.340,00 | -2,42 % | KRW 17.970,00 | KRW 18.150,00 | KRW 17.220,00 | 2,11M |
| 2026-05-28 | KRW 17.770,00 | -2,09 % | KRW 18.000,00 | KRW 18.110,00 | KRW 17.300,00 | 562,47K |
| 2026-05-27 | KRW 18.150,00 | -3,41 % | KRW 18.360,00 | KRW 18.580,00 | KRW 17.770,00 | 575,79K |
| 2026-05-26 | KRW 18.790,00 | -0,69 % | KRW 18.950,00 | KRW 19.240,00 | KRW 18.550,00 | 439,59K |
| 2026-05-22 | KRW 18.920,00 | +2,33 % | KRW 18.750,00 | KRW 18.950,00 | KRW 18.150,00 | 362,15K |
| 2026-05-21 | KRW 18.490,00 | +2,49 % | KRW 18.060,00 | KRW 18.490,00 | KRW 18.050,00 | 342,88K |