LTC Co., Ltd. 170920
KRX · Südkorea · Prozessindustrie
KRW 43.200,00-900,00 (-2,04 %)
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 43.600,00 | -1,13 % | KRW 43.700,00 | KRW 44.600,00 | KRW 43.200,00 | 59,16K |
| 2026-10-01 | KRW 44.100,00 | +7,04 % | KRW 40.850,00 | KRW 44.150,00 | KRW 40.300,00 | 300,34K |
| 2026-09-30 | KRW 41.200,00 | -1,79 % | KRW 42.050,00 | KRW 43.150,00 | KRW 40.450,00 | 185,09K |
| 2026-09-29 | KRW 41.950,00 | +5,14 % | KRW 39.350,00 | KRW 42.000,00 | KRW 38.700,00 | 256,47K |
| 2026-09-28 | KRW 39.900,00 | +3,10 % | KRW 38.300,00 | KRW 41.150,00 | KRW 38.000,00 | 265,26K |
| 2026-09-23 | KRW 38.700,00 | +9,63 % | KRW 36.300,00 | KRW 39.800,00 | KRW 36.050,00 | 330,07K |
| 2026-09-22 | KRW 35.300,00 | +1,73 % | KRW 35.750,00 | KRW 37.200,00 | KRW 35.100,00 | 180,16K |
| 2026-09-21 | KRW 34.700,00 | +3,12 % | KRW 34.000,00 | KRW 35.250,00 | KRW 33.550,00 | 153,99K |
| 2026-09-18 | KRW 33.650,00 | +2,44 % | KRW 33.450,00 | KRW 34.200,00 | KRW 33.400,00 | 129,83K |
| 2026-09-17 | KRW 32.850,00 | +1,55 % | KRW 32.500,00 | KRW 33.250,00 | KRW 31.900,00 | 163,64K |
| 2026-09-16 | KRW 32.350,00 | -0,46 % | KRW 32.200,00 | KRW 32.950,00 | KRW 31.150,00 | 240,05K |
| 2026-09-15 | KRW 32.500,00 | +1,09 % | KRW 31.750,00 | KRW 34.200,00 | KRW 31.750,00 | 240,02K |
| 2026-09-14 | KRW 32.150,00 | -4,32 % | KRW 32.550,00 | KRW 33.150,00 | KRW 31.900,00 | 152,44K |
| 2026-09-11 | KRW 33.600,00 | -3,45 % | KRW 33.800,00 | KRW 33.900,00 | KRW 32.500,00 | 158,70K |
| 2026-09-10 | KRW 34.800,00 | -4,13 % | KRW 35.900,00 | KRW 36.200,00 | KRW 34.500,00 | 147,02K |
| 2026-09-09 | KRW 36.300,00 | +4,91 % | KRW 35.150,00 | KRW 37.750,00 | KRW 35.000,00 | 192,01K |
| 2026-09-08 | KRW 34.600,00 | -7,49 % | KRW 37.750,00 | KRW 38.100,00 | KRW 34.500,00 | 199,80K |
| 2026-09-07 | KRW 37.400,00 | +4,03 % | KRW 37.150,00 | KRW 38.200,00 | KRW 36.400,00 | 239,49K |
| 2026-09-04 | KRW 35.950,00 | +9,77 % | KRW 32.800,00 | KRW 36.450,00 | KRW 32.800,00 | 216,74K |
| 2026-09-03 | KRW 32.750,00 | -2,82 % | KRW 34.200,00 | KRW 34.450,00 | KRW 32.350,00 | 153,55K |
| 2026-09-02 | KRW 33.700,00 | -1,89 % | KRW 33.150,00 | KRW 34.850,00 | KRW 32.600,00 | 180,96K |
| 2026-09-01 | KRW 34.350,00 | +2,54 % | KRW 33.300,00 | KRW 34.500,00 | KRW 32.950,00 | 134,79K |
| 2026-08-31 | KRW 33.500,00 | +1,52 % | KRW 32.000,00 | KRW 33.600,00 | KRW 30.450,00 | 154,00K |
| 2026-08-28 | KRW 33.000,00 | -7,30 % | KRW 35.050,00 | KRW 35.700,00 | KRW 32.850,00 | 297,00K |
| 2026-08-27 | KRW 35.600,00 | +3,04 % | KRW 36.050,00 | KRW 37.000,00 | KRW 35.300,00 | 272,93K |
| 2026-08-26 | KRW 34.550,00 | -1,57 % | KRW 35.300,00 | KRW 35.300,00 | KRW 33.050,00 | 255,90K |
| 2026-08-25 | KRW 35.100,00 | 0,00 % | KRW 34.550,00 | KRW 35.500,00 | KRW 32.650,00 | 340,15K |
| 2026-08-24 | KRW 35.100,00 | -1,82 % | KRW 35.700,00 | KRW 36.800,00 | KRW 34.000,00 | 230,53K |
| 2026-08-21 | KRW 35.750,00 | -5,17 % | KRW 37.000,00 | KRW 37.000,00 | KRW 35.150,00 | 166,21K |
| 2026-08-20 | KRW 37.700,00 | +4,29 % | KRW 37.100,00 | KRW 38.350,00 | KRW 35.550,00 | 206,59K |
| 2026-08-19 | KRW 36.150,00 | -4,62 % | KRW 36.850,00 | KRW 39.400,00 | KRW 35.750,00 | 274,88K |
| 2026-08-18 | KRW 37.900,00 | -0,92 % | KRW 38.900,00 | KRW 40.750,00 | KRW 37.550,00 | 419,26K |
| 2026-08-14 | KRW 38.250,00 | -5,79 % | KRW 42.700,00 | KRW 44.300,00 | KRW 36.800,00 | 478,28K |
| 2026-08-13 | KRW 40.600,00 | -2,05 % | KRW 42.000,00 | KRW 43.500,00 | KRW 40.000,00 | 273,92K |
| 2026-08-12 | KRW 41.450,00 | +0,24 % | KRW 41.350,00 | KRW 42.150,00 | KRW 40.450,00 | 129,17K |
| 2026-08-11 | KRW 41.350,00 | +0,36 % | KRW 40.200,00 | KRW 44.450,00 | KRW 39.200,00 | 191,45K |
| 2026-08-10 | KRW 41.200,00 | +15,89 % | KRW 36.600,00 | KRW 41.500,00 | KRW 36.200,00 | 302,47K |
| 2026-08-07 | KRW 35.550,00 | -9,54 % | KRW 39.000,00 | KRW 39.900,00 | KRW 35.400,00 | 212,01K |
| 2026-08-06 | KRW 39.300,00 | +1,95 % | KRW 38.000,00 | KRW 40.400,00 | KRW 36.950,00 | 201,44K |
| 2026-08-05 | KRW 38.550,00 | +6,49 % | KRW 38.800,00 | KRW 39.850,00 | KRW 36.750,00 | 353,43K |
| 2026-08-04 | KRW 36.200,00 | +2,40 % | KRW 35.600,00 | KRW 37.750,00 | KRW 33.550,00 | 274,05K |
| 2026-08-03 | KRW 35.350,00 | +2,32 % | KRW 35.100,00 | KRW 37.300,00 | KRW 33.750,00 | 483,24K |
| 2026-07-31 | KRW 34.550,00 | +29,89 % | KRW 33.000,00 | KRW 34.550,00 | KRW 31.300,00 | 307,32K |
| 2026-07-30 | KRW 26.600,00 | -10,14 % | KRW 27.800,00 | KRW 29.850,00 | KRW 26.050,00 | 430,58K |
| 2026-07-29 | KRW 29.600,00 | -10,84 % | KRW 34.000,00 | KRW 34.900,00 | KRW 26.600,00 | 621,73K |
| 2026-07-28 | KRW 33.200,00 | -17,62 % | KRW 37.050,00 | KRW 39.000,00 | KRW 31.550,00 | 616,55K |
| 2026-07-27 | KRW 40.300,00 | +1,13 % | KRW 41.000,00 | KRW 42.500,00 | KRW 39.350,00 | 246,93K |
| 2026-07-24 | KRW 39.850,00 | -14,12 % | KRW 46.000,00 | KRW 46.000,00 | KRW 39.650,00 | 357,83K |
| 2026-07-23 | KRW 46.400,00 | -3,23 % | KRW 48.150,00 | KRW 49.800,00 | KRW 44.600,00 | 423,11K |
| 2026-07-22 | KRW 47.950,00 | -12,98 % | KRW 56.500,00 | KRW 57.800,00 | KRW 47.900,00 | 355,83K |
| 2026-07-21 | KRW 55.100,00 | +6,78 % | KRW 53.000,00 | KRW 57.800,00 | KRW 49.750,00 | 341,71K |
| 2026-07-20 | KRW 51.600,00 | -6,18 % | KRW 52.500,00 | KRW 56.600,00 | KRW 51.100,00 | 217,35K |
| 2026-07-16 | KRW 55.000,00 | -2,65 % | KRW 54.900,00 | KRW 56.500,00 | KRW 52.500,00 | 273,50K |
| 2026-07-15 | KRW 56.500,00 | +1,80 % | KRW 57.000,00 | KRW 58.100,00 | KRW 54.500,00 | 337,66K |
| 2026-07-14 | KRW 55.500,00 | +6,12 % | KRW 52.000,00 | KRW 56.900,00 | KRW 50.200,00 | 520,32K |
| 2026-07-13 | KRW 52.300,00 | +3,98 % | KRW 52.800,00 | KRW 58.500,00 | KRW 50.300,00 | 568,38K |
| 2026-07-10 | KRW 50.300,00 | +17,80 % | KRW 45.000,00 | KRW 51.300,00 | KRW 43.600,00 | 366,92K |
| 2026-07-09 | KRW 42.700,00 | +8,24 % | KRW 41.500,00 | KRW 44.250,00 | KRW 40.350,00 | 266,04K |
| 2026-07-08 | KRW 39.450,00 | -11,55 % | KRW 43.950,00 | KRW 45.450,00 | KRW 38.500,00 | 327,69K |
| 2026-07-07 | KRW 44.600,00 | -9,26 % | KRW 49.000,00 | KRW 50.100,00 | KRW 43.300,00 | 271,69K |
| 2026-07-06 | KRW 49.150,00 | -9,15 % | KRW 54.100,00 | KRW 56.200,00 | KRW 48.200,00 | 255,69K |
| 2026-07-03 | KRW 54.100,00 | +11,20 % | KRW 48.000,00 | KRW 54.500,00 | KRW 48.000,00 | 440,67K |
| 2026-07-02 | KRW 48.650,00 | -12,03 % | KRW 50.900,00 | KRW 52.000,00 | KRW 47.850,00 | 315,24K |
| 2026-07-01 | KRW 55.300,00 | +7,17 % | KRW 52.000,00 | KRW 57.500,00 | KRW 49.950,00 | 443,23K |
| 2026-06-30 | KRW 51.600,00 | +11,45 % | KRW 46.350,00 | KRW 53.000,00 | KRW 46.000,00 | 336,44K |
| 2026-06-29 | KRW 46.300,00 | +13,06 % | KRW 42.800,00 | KRW 47.100,00 | KRW 42.250,00 | 318,52K |
| 2026-06-26 | KRW 40.950,00 | -2,62 % | KRW 41.550,00 | KRW 44.700,00 | KRW 39.000,00 | 439,24K |
| 2026-06-25 | KRW 42.050,00 | -8,09 % | KRW 48.000,00 | KRW 48.325,00 | KRW 41.800,00 | 483,98K |
| 2026-06-24 | KRW 45.750,00 | -6,15 % | KRW 48.900,00 | KRW 50.000,00 | KRW 45.250,00 | 260,62K |
| 2026-06-23 | KRW 48.750,00 | -12,95 % | KRW 55.000,00 | KRW 55.300,00 | KRW 48.300,00 | 381,46K |
| 2026-06-22 | KRW 56.000,00 | +10,45 % | KRW 48.700,00 | KRW 56.700,00 | KRW 48.650,00 | 565,45K |
| 2026-06-19 | KRW 50.700,00 | 0,00 % | KRW 52.500,00 | KRW 53.800,00 | KRW 48.300,00 | 449,82K |
| 2026-06-18 | KRW 50.700,00 | +2,53 % | KRW 49.450,00 | KRW 51.100,00 | KRW 47.400,00 | 363,15K |
| 2026-06-17 | KRW 49.450,00 | -5,27 % | KRW 51.800,00 | KRW 52.500,00 | KRW 48.650,00 | 223,62K |
| 2026-06-16 | KRW 52.200,00 | -2,43 % | KRW 53.500,00 | KRW 54.000,00 | KRW 51.400,00 | 201,11K |
| 2026-06-15 | KRW 53.500,00 | -5,48 % | KRW 56.800,00 | KRW 56.900,00 | KRW 53.200,00 | 276,84K |
| 2026-06-12 | KRW 56.600,00 | -2,08 % | KRW 60.000,00 | KRW 60.700,00 | KRW 53.000,00 | 633,41K |
| 2026-06-11 | KRW 57.800,00 | +15,37 % | KRW 49.350,00 | KRW 58.900,00 | KRW 47.750,00 | 723,71K |
| 2026-06-10 | KRW 50.100,00 | -1,76 % | KRW 49.850,00 | KRW 54.600,00 | KRW 45.100,00 | 409 |
| 2026-06-09 | KRW 51.000,00 | +12,83 % | KRW 47.250,00 | KRW 51.600,00 | KRW 46.850,00 | 631,00K |
| 2026-06-08 | KRW 45.200,00 | -2,80 % | KRW 44.000,00 | KRW 48.350,00 | KRW 42.200,00 | 376,77K |
| 2026-06-05 | KRW 46.500,00 | -1,90 % | KRW 46.000,00 | KRW 48.800,00 | KRW 41.550,00 | 326,62K |
| 2026-06-04 | KRW 47.400,00 | +14,35 % | KRW 43.850,00 | KRW 51.050,00 | KRW 43.650,00 | 913,41K |
| 2026-06-02 | KRW 41.450,00 | +4,54 % | KRW 40.300,00 | KRW 43.250,00 | KRW 37.100,00 | 418,19K |
| 2026-06-01 | KRW 39.650,00 | +3,66 % | KRW 38.250,00 | KRW 40.500,00 | KRW 36.400,00 | 269,62K |
| 2026-05-29 | KRW 38.250,00 | -2,55 % | KRW 40.050,00 | KRW 41.250,00 | KRW 37.250,00 | 192,42K |
| 2026-05-28 | KRW 39.250,00 | -6,55 % | KRW 42.000,00 | KRW 42.150,00 | KRW 37.550,00 | 360,65K |
| 2026-05-27 | KRW 42.000,00 | -7,79 % | KRW 45.700,00 | KRW 46.250,00 | KRW 41.450,00 | 315,51K |
| 2026-05-26 | KRW 45.550,00 | -3,50 % | KRW 49.500,00 | KRW 52.100,00 | KRW 44.850,00 | 379,32K |
| 2026-05-22 | KRW 47.200,00 | +7,27 % | KRW 43.950,00 | KRW 47.900,00 | KRW 43.200,00 | 898,47K |