Zero to Seven, Inc. 159580
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 2.115,00+20,00 (+0,95 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.115,00 | +0,95 % | KRW 2.095,00 | KRW 2.115,00 | KRW 2.040,00 | 13,91K |
| 2026-10-01 | KRW 2.095,00 | +0,48 % | KRW 2.065,00 | KRW 2.100,00 | KRW 2.065,00 | 6,59K |
| 2026-09-30 | KRW 2.085,00 | +0,24 % | KRW 2.080,00 | KRW 2.105,00 | KRW 2.050,00 | 12,40K |
| 2026-09-29 | KRW 2.080,00 | -0,95 % | KRW 2.070,00 | KRW 2.085,00 | KRW 2.050,00 | 14,97K |
| 2026-09-28 | KRW 2.100,00 | +1,69 % | KRW 2.065,00 | KRW 2.115,00 | KRW 2.045,00 | 12,47K |
| 2026-09-23 | KRW 2.065,00 | +0,24 % | KRW 2.040,00 | KRW 2.110,00 | KRW 2.040,00 | 24,14K |
| 2026-09-22 | KRW 2.060,00 | -3,51 % | KRW 2.120,00 | KRW 2.150,00 | KRW 2.045,00 | 51,12K |
| 2026-09-21 | KRW 2.135,00 | +0,23 % | KRW 2.150,00 | KRW 2.150,00 | KRW 2.085,00 | 16,67K |
| 2026-09-18 | KRW 2.130,00 | +0,24 % | KRW 2.105,00 | KRW 2.150,00 | KRW 2.095,00 | 16,16K |
| 2026-09-17 | KRW 2.125,00 | +0,71 % | KRW 2.110,00 | KRW 2.145,00 | KRW 2.090,00 | 25,55K |
| 2026-09-16 | KRW 2.110,00 | -2,99 % | KRW 2.155,00 | KRW 2.170,00 | KRW 2.075,00 | 42,48K |
| 2026-09-15 | KRW 2.175,00 | -0,46 % | KRW 2.160,00 | KRW 2.220,00 | KRW 2.115,00 | 35,23K |
| 2026-09-14 | KRW 2.185,00 | -2,02 % | KRW 2.235,00 | KRW 2.235,00 | KRW 2.110,00 | 28,76K |
| 2026-09-11 | KRW 2.230,00 | +1,13 % | KRW 2.195,00 | KRW 2.230,00 | KRW 2.155,00 | 32,21K |
| 2026-09-10 | KRW 2.205,00 | +0,46 % | KRW 2.195,00 | KRW 2.205,00 | KRW 2.150,00 | 26,48K |
| 2026-09-09 | KRW 2.195,00 | -0,45 % | KRW 2.190,00 | KRW 2.250,00 | KRW 2.185,00 | 19,80K |
| 2026-09-08 | KRW 2.205,00 | -1,56 % | KRW 2.240,00 | KRW 2.255,00 | KRW 2.195,00 | 31,82K |
| 2026-09-07 | KRW 2.240,00 | +2,05 % | KRW 2.195,00 | KRW 2.255,00 | KRW 2.175,00 | 17,61K |
| 2026-09-04 | KRW 2.195,00 | +0,92 % | KRW 2.190,00 | KRW 2.210,00 | KRW 2.155,00 | 11,41K |
| 2026-09-03 | KRW 2.175,00 | -0,68 % | KRW 2.175,00 | KRW 2.220,00 | KRW 2.155,00 | 28,05K |
| 2026-09-02 | KRW 2.190,00 | -1,57 % | KRW 2.180,00 | KRW 2.240,00 | KRW 2.150,00 | 49,88K |
| 2026-09-01 | KRW 2.225,00 | +0,91 % | KRW 2.205,00 | KRW 2.245,00 | KRW 2.190,00 | 27,61K |
| 2026-08-31 | KRW 2.205,00 | -1,56 % | KRW 2.195,00 | KRW 2.255,00 | KRW 2.180,00 | 26,19K |
| 2026-08-28 | KRW 2.240,00 | +1,82 % | KRW 2.200,00 | KRW 2.280,00 | KRW 2.175,00 | 63,38K |
| 2026-08-27 | KRW 2.200,00 | +0,92 % | KRW 2.230,00 | KRW 2.235,00 | KRW 2.160,00 | 171,77K |
| 2026-08-26 | KRW 2.180,00 | +3,81 % | KRW 2.100,00 | KRW 2.555,00 | KRW 2.100,00 | 2,60M |
| 2026-08-25 | KRW 2.100,00 | +1,45 % | KRW 2.070,00 | KRW 2.130,00 | KRW 2.030,00 | 24,32K |
| 2026-08-24 | KRW 2.070,00 | -5,05 % | KRW 2.165,00 | KRW 2.175,00 | KRW 2.070,00 | 33,26K |
| 2026-08-21 | KRW 2.180,00 | -0,68 % | KRW 2.180,00 | KRW 2.195,00 | KRW 2.115,00 | 8,61K |
| 2026-08-20 | KRW 2.195,00 | -0,45 % | KRW 2.205,00 | KRW 2.250,00 | KRW 2.140,00 | 23,40K |
| 2026-08-19 | KRW 2.205,00 | -1,78 % | KRW 2.190,00 | KRW 2.280,00 | KRW 2.155,00 | 17,88K |
| 2026-08-18 | KRW 2.245,00 | -0,66 % | KRW 2.260,00 | KRW 2.260,00 | KRW 2.185,00 | 14,16K |
| 2026-08-14 | KRW 2.260,00 | +0,89 % | KRW 2.240,00 | KRW 2.285,00 | KRW 2.195,00 | 23,94K |
| 2026-08-13 | KRW 2.240,00 | -1,54 % | KRW 2.295,00 | KRW 2.340,00 | KRW 2.175,00 | 49,39K |
| 2026-08-12 | KRW 2.275,00 | +2,71 % | KRW 2.215,00 | KRW 2.360,00 | KRW 2.185,00 | 57,32K |
| 2026-08-11 | KRW 2.215,00 | -0,23 % | KRW 2.225,00 | KRW 2.245,00 | KRW 2.165,00 | 8,35K |
| 2026-08-10 | KRW 2.220,00 | +2,78 % | KRW 2.190,00 | KRW 2.220,00 | KRW 2.125,00 | 21,34K |
| 2026-08-07 | KRW 2.160,00 | -1,59 % | KRW 2.195,00 | KRW 2.200,00 | KRW 2.115,00 | 27,15K |
| 2026-08-06 | KRW 2.195,00 | +1,39 % | KRW 2.150,00 | KRW 2.310,00 | KRW 2.120,00 | 88,29K |
| 2026-08-05 | KRW 2.165,00 | +1,88 % | KRW 2.140,00 | KRW 2.170,00 | KRW 2.120,00 | 16,34K |
| 2026-08-04 | KRW 2.125,00 | +4,17 % | KRW 2.005,00 | KRW 2.135,00 | KRW 2.005,00 | 18,25K |
| 2026-08-03 | KRW 2.040,00 | +3,55 % | KRW 1.960,00 | KRW 2.085,00 | KRW 1.960,00 | 55,17K |
| 2026-07-31 | KRW 1.970,00 | +4,23 % | KRW 1.878,00 | KRW 1.981,00 | KRW 1.873,00 | 28,23K |
| 2026-07-30 | KRW 1.890,00 | +0,48 % | KRW 1.750,00 | KRW 1.903,00 | KRW 1.750,00 | 39,94K |
| 2026-07-29 | KRW 1.881,00 | -5,95 % | KRW 1.965,00 | KRW 2.020,00 | KRW 1.800,00 | 66,73K |
| 2026-07-28 | KRW 2.000,00 | -4,31 % | KRW 2.055,00 | KRW 2.085,00 | KRW 1.980,00 | 36,77K |
| 2026-07-27 | KRW 2.090,00 | +1,46 % | KRW 2.050,00 | KRW 2.130,00 | KRW 2.050,00 | 18,65K |
| 2026-07-24 | KRW 2.060,00 | -0,48 % | KRW 2.070,00 | KRW 2.090,00 | KRW 1.997,00 | 17,10K |
| 2026-07-23 | KRW 2.070,00 | -0,24 % | KRW 2.075,00 | KRW 2.110,00 | KRW 2.030,00 | 52,55K |
| 2026-07-22 | KRW 2.075,00 | -2,12 % | KRW 2.125,00 | KRW 2.155,00 | KRW 2.055,00 | 101,41K |
| 2026-07-21 | KRW 2.120,00 | -2,53 % | KRW 2.075,00 | KRW 2.640,00 | KRW 2.075,00 | 879,15K |
| 2026-07-20 | KRW 2.175,00 | 0,00 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.060,00 | 14,42K |
| 2026-07-16 | KRW 2.175,00 | +0,23 % | KRW 2.170,00 | KRW 2.220,00 | KRW 2.065,00 | 20,49K |
| 2026-07-15 | KRW 2.170,00 | +1,88 % | KRW 2.130,00 | KRW 2.180,00 | KRW 2.110,00 | 14,54K |
| 2026-07-14 | KRW 2.130,00 | -2,29 % | KRW 2.110,00 | KRW 2.180,00 | KRW 2.060,00 | 122,38K |
| 2026-07-13 | KRW 2.180,00 | -0,91 % | KRW 2.185,00 | KRW 2.225,00 | KRW 2.075,00 | 25,91K |
| 2026-07-10 | KRW 2.200,00 | +0,23 % | KRW 2.180,00 | KRW 2.285,00 | KRW 2.155,00 | 20,51K |
| 2026-07-09 | KRW 2.195,00 | -3,30 % | KRW 2.255,00 | KRW 2.295,00 | KRW 2.125,00 | 26,39K |
| 2026-07-08 | KRW 2.270,00 | -1,09 % | KRW 2.295,00 | KRW 2.315,00 | KRW 2.175,00 | 31,59K |
| 2026-07-07 | KRW 2.295,00 | +5,28 % | KRW 2.195,00 | KRW 2.305,00 | KRW 2.160,00 | 22,98K |
| 2026-07-06 | KRW 2.180,00 | -1,13 % | KRW 2.185,00 | KRW 2.215,00 | KRW 2.160,00 | 23,74K |
| 2026-07-03 | KRW 2.205,00 | +3,04 % | KRW 2.140,00 | KRW 2.210,00 | KRW 2.070,00 | 16,54K |
| 2026-07-02 | KRW 2.140,00 | -1,38 % | KRW 2.170,00 | KRW 2.200,00 | KRW 2.100,00 | 27,12K |
| 2026-07-01 | KRW 2.170,00 | +0,23 % | KRW 2.180,00 | KRW 2.215,00 | KRW 2.125,00 | 13,13K |
| 2026-06-30 | KRW 2.165,00 | +0,46 % | KRW 2.110,00 | KRW 2.225,00 | KRW 2.110,00 | 27,25K |
| 2026-06-29 | KRW 2.155,00 | +6,16 % | KRW 2.015,00 | KRW 2.195,00 | KRW 2.015,00 | 39,34K |
| 2026-06-26 | KRW 2.030,00 | -4,69 % | KRW 2.100,00 | KRW 2.105,00 | KRW 1.981,00 | 63,03K |
| 2026-06-25 | KRW 2.130,00 | -1,16 % | KRW 2.090,00 | KRW 2.160,00 | KRW 2.075,00 | 47,84K |
| 2026-06-24 | KRW 2.155,00 | +0,23 % | KRW 2.135,00 | KRW 2.195,00 | KRW 2.080,00 | 37,92K |
| 2026-06-23 | KRW 2.150,00 | -7,73 % | KRW 2.315,00 | KRW 2.320,00 | KRW 2.135,00 | 92,12K |
| 2026-06-22 | KRW 2.330,00 | -4,31 % | KRW 2.330,00 | KRW 2.425,00 | KRW 2.290,00 | 36,79K |
| 2026-06-19 | KRW 2.435,00 | -3,75 % | KRW 2.505,00 | KRW 2.545,00 | KRW 2.320,00 | 58,25K |
| 2026-06-18 | KRW 2.530,00 | -4,89 % | KRW 2.660,00 | KRW 2.670,00 | KRW 2.500,00 | 61,51K |
| 2026-06-17 | KRW 2.660,00 | +1,33 % | KRW 2.650,00 | KRW 2.670,00 | KRW 2.580,00 | 13,97K |
| 2026-06-16 | KRW 2.625,00 | +0,57 % | KRW 2.595,00 | KRW 2.680,00 | KRW 2.565,00 | 13,29K |
| 2026-06-15 | KRW 2.610,00 | +0,38 % | KRW 2.615,00 | KRW 2.700,00 | KRW 2.580,00 | 57,38K |
| 2026-06-12 | KRW 2.600,00 | +0,58 % | KRW 2.585,00 | KRW 2.660,00 | KRW 2.560,00 | 27,44K |
| 2026-06-11 | KRW 2.585,00 | +1,57 % | KRW 2.525,00 | KRW 2.590,00 | KRW 2.475,00 | 53,99K |
| 2026-06-10 | KRW 2.545,00 | +0,79 % | KRW 2.505,00 | KRW 2.550,00 | KRW 2.460,00 | 97,67K |
| 2026-06-09 | KRW 2.525,00 | +4,34 % | KRW 2.420,00 | KRW 2.570,00 | KRW 2.420,00 | 118,11K |
| 2026-06-08 | KRW 2.420,00 | -8,16 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.400,00 | 124,04K |
| 2026-06-05 | KRW 2.635,00 | -2,04 % | KRW 2.690,00 | KRW 2.690,00 | KRW 2.540,00 | 38,46K |
| 2026-06-04 | KRW 2.690,00 | -2,36 % | KRW 2.680,00 | KRW 2.780,00 | KRW 2.645,00 | 46,82K |
| 2026-06-02 | KRW 2.755,00 | -2,82 % | KRW 2.750,00 | KRW 2.830,00 | KRW 2.650,00 | 90,10K |
| 2026-06-01 | KRW 2.835,00 | -4,06 % | KRW 2.945,00 | KRW 2.945,00 | KRW 2.760,00 | 72,92K |
| 2026-05-29 | KRW 2.955,00 | -2,80 % | KRW 2.960,00 | KRW 3.045,00 | KRW 2.900,00 | 46,98K |
| 2026-05-28 | KRW 3.040,00 | -1,78 % | KRW 3.095,00 | KRW 3.115,00 | KRW 2.935,00 | 65,57K |
| 2026-05-27 | KRW 3.095,00 | -5,06 % | KRW 3.260,00 | KRW 3.280,00 | KRW 3.025,00 | 81,79K |
| 2026-05-26 | KRW 3.260,00 | -2,69 % | KRW 3.435,00 | KRW 3.435,00 | KRW 3.195,00 | 42,36K |
| 2026-05-22 | KRW 3.350,00 | +2,92 % | KRW 3.300,00 | KRW 3.370,00 | KRW 3.280,00 | 32,77K |