ILWOUL GML Co.Ltd 178780
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.415,00+35,00 (+1,47 %)
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 2.400,00 | +0,84 % | KRW 2.380,00 | KRW 2.410,00 | KRW 2.325,00 | 464 |
| 2026-10-01 | KRW 2.380,00 | -1,86 % | KRW 2.405,00 | KRW 2.445,00 | KRW 2.320,00 | 16,82K |
| 2026-09-30 | KRW 2.425,00 | -1,22 % | KRW 2.485,00 | KRW 2.495,00 | KRW 2.425,00 | 6,57K |
| 2026-09-29 | KRW 2.455,00 | -0,20 % | KRW 2.425,00 | KRW 2.465,00 | KRW 2.410,00 | 7,12K |
| 2026-09-28 | KRW 2.460,00 | -3,53 % | KRW 2.505,00 | KRW 2.545,00 | KRW 2.450,00 | 14,82K |
| 2026-09-23 | KRW 2.550,00 | +0,59 % | KRW 2.540,00 | KRW 2.670,00 | KRW 2.500,00 | 27,99K |
| 2026-09-22 | KRW 2.535,00 | +3,47 % | KRW 2.450,00 | KRW 2.565,00 | KRW 2.440,00 | 4,18K |
| 2026-09-21 | KRW 2.450,00 | -1,61 % | KRW 2.450,00 | KRW 2.475,00 | KRW 2.415,00 | 4,19K |
| 2026-09-18 | KRW 2.490,00 | +1,43 % | KRW 2.460,00 | KRW 2.575,00 | KRW 2.455,00 | 9,21K |
| 2026-09-17 | KRW 2.455,00 | -1,80 % | KRW 2.540,00 | KRW 2.540,00 | KRW 2.410,00 | 5,77K |
| 2026-09-16 | KRW 2.500,00 | -0,40 % | KRW 2.510,00 | KRW 2.515,00 | KRW 2.445,00 | 927 |
| 2026-09-15 | KRW 2.510,00 | +0,60 % | KRW 2.495,00 | KRW 2.530,00 | KRW 2.450,00 | 5,98K |
| 2026-09-14 | KRW 2.495,00 | -0,20 % | KRW 2.500,00 | KRW 2.520,00 | KRW 2.425,00 | 5,32K |
| 2026-09-11 | KRW 2.500,00 | -0,60 % | KRW 2.520,00 | KRW 2.530,00 | KRW 2.490,00 | 4,44K |
| 2026-09-10 | KRW 2.515,00 | -3,27 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.500,00 | 14,26K |
| 2026-09-09 | KRW 2.600,00 | +0,39 % | KRW 2.590,00 | KRW 2.625,00 | KRW 2.535,00 | 68,28K |
| 2026-09-08 | KRW 2.590,00 | +5,93 % | KRW 2.445,00 | KRW 2.650,00 | KRW 2.445,00 | 121,48K |
| 2026-09-07 | KRW 2.445,00 | +1,24 % | KRW 2.385,00 | KRW 2.495,00 | KRW 2.380,00 | 11,06K |
| 2026-09-04 | KRW 2.415,00 | +2,55 % | KRW 2.355,00 | KRW 2.435,00 | KRW 2.325,00 | 14,21K |
| 2026-09-03 | KRW 2.355,00 | +0,86 % | KRW 2.330,00 | KRW 2.395,00 | KRW 2.295,00 | 8,37K |
| 2026-09-02 | KRW 2.335,00 | +0,65 % | KRW 2.320,00 | KRW 2.495,00 | KRW 2.290,00 | 11,67K |
| 2026-09-01 | KRW 2.320,00 | -3,53 % | KRW 2.300,00 | KRW 2.400,00 | KRW 2.300,00 | 18,21K |
| 2026-08-31 | KRW 2.405,00 | +1,48 % | KRW 2.395,00 | KRW 2.480,00 | KRW 2.305,00 | 15,30K |
| 2026-08-28 | KRW 2.370,00 | +9,98 % | KRW 2.200,00 | KRW 2.545,00 | KRW 2.200,00 | 174,90K |
| 2026-08-27 | KRW 2.155,00 | -4,22 % | KRW 2.255,00 | KRW 2.345,00 | KRW 2.155,00 | 97,88K |
| 2026-08-26 | KRW 2.250,00 | -8,16 % | KRW 2.450,00 | KRW 2.490,00 | KRW 2.250,00 | 38,58K |
| 2026-08-25 | KRW 2.450,00 | +3,59 % | KRW 2.340,00 | KRW 2.460,00 | KRW 2.320,00 | 13,53K |
| 2026-08-24 | KRW 2.365,00 | +3,50 % | KRW 2.270,00 | KRW 2.425,00 | KRW 2.200,00 | 9,16K |
| 2026-08-21 | KRW 2.285,00 | +2,24 % | KRW 2.230,00 | KRW 2.425,00 | KRW 2.215,00 | 16,82K |
| 2026-08-20 | KRW 2.235,00 | +3,95 % | KRW 2.145,00 | KRW 2.255,00 | KRW 2.100,00 | 15,35K |
| 2026-08-19 | KRW 2.150,00 | -0,92 % | KRW 2.120,00 | KRW 2.155,00 | KRW 2.120,00 | 5,34K |
| 2026-08-18 | KRW 2.170,00 | 0,00 % | KRW 2.150,00 | KRW 2.170,00 | KRW 2.135,00 | 18,31K |
| 2026-08-14 | KRW 2.170,00 | -0,69 % | KRW 2.090,00 | KRW 2.185,00 | KRW 2.090,00 | 9,06K |
| 2026-08-13 | KRW 2.185,00 | +2,10 % | KRW 2.195,00 | KRW 2.195,00 | KRW 2.120,00 | 3,68K |
| 2026-08-12 | KRW 2.140,00 | -1,61 % | KRW 2.105,00 | KRW 2.190,00 | KRW 2.105,00 | 8,19K |
| 2026-08-11 | KRW 2.175,00 | +0,23 % | KRW 2.090,00 | KRW 2.185,00 | KRW 2.090,00 | 15,19K |
| 2026-08-10 | KRW 2.170,00 | 0,00 % | KRW 2.185,00 | KRW 2.195,00 | KRW 2.145,00 | 12,07K |
| 2026-08-07 | KRW 2.170,00 | -1,14 % | KRW 2.195,00 | KRW 2.195,00 | KRW 2.130,00 | 25,06K |
| 2026-08-06 | KRW 2.195,00 | -0,23 % | KRW 2.200,00 | KRW 2.200,00 | KRW 2.125,00 | 30,68K |
| 2026-08-05 | KRW 2.200,00 | +0,23 % | KRW 2.195,00 | KRW 2.255,00 | KRW 2.145,00 | 2,47K |
| 2026-08-04 | KRW 2.195,00 | 0,00 % | KRW 2.200,00 | KRW 2.250,00 | KRW 2.150,00 | 5,11K |
| 2026-08-03 | KRW 2.195,00 | -0,23 % | KRW 2.180,00 | KRW 2.205,00 | KRW 2.135,00 | 21,39K |
| 2026-07-31 | KRW 2.200,00 | +1,15 % | KRW 2.225,00 | KRW 2.255,00 | KRW 2.170,00 | 1,21K |
| 2026-07-30 | KRW 2.175,00 | +0,23 % | KRW 2.120,00 | KRW 2.180,00 | KRW 2.055,00 | 4,49K |
| 2026-07-29 | KRW 2.170,00 | -1,36 % | KRW 2.175,00 | KRW 2.185,00 | KRW 1.997,00 | 23,37K |
| 2026-07-28 | KRW 2.200,00 | -2,00 % | KRW 2.250,00 | KRW 2.250,00 | KRW 2.130,00 | 7,92K |
| 2026-07-27 | KRW 2.245,00 | -2,39 % | KRW 2.235,00 | KRW 2.270,00 | KRW 2.210,00 | 2,97K |
| 2026-07-24 | KRW 2.300,00 | -0,65 % | KRW 2.315,00 | KRW 2.315,00 | KRW 2.200,00 | 10,15K |
| 2026-07-23 | KRW 2.315,00 | +0,65 % | KRW 2.310,00 | KRW 2.320,00 | KRW 2.210,00 | 5,52K |
| 2026-07-22 | KRW 2.300,00 | +2,00 % | KRW 2.270,00 | KRW 2.315,00 | KRW 2.230,00 | 4,63K |
| 2026-07-21 | KRW 2.255,00 | -3,84 % | KRW 2.330,00 | KRW 2.350,00 | KRW 2.255,00 | 3,27K |
| 2026-07-20 | KRW 2.345,00 | -0,85 % | KRW 2.295,00 | KRW 2.365,00 | KRW 2.295,00 | 8,85K |
| 2026-07-16 | KRW 2.365,00 | -0,84 % | KRW 2.350,00 | KRW 2.390,00 | KRW 2.290,00 | 8,50K |
| 2026-07-15 | KRW 2.385,00 | +0,42 % | KRW 2.375,00 | KRW 2.385,00 | KRW 2.360,00 | 12,07K |
| 2026-07-14 | KRW 2.375,00 | -0,84 % | KRW 2.375,00 | KRW 2.400,00 | KRW 2.340,00 | 26,21K |
| 2026-07-13 | KRW 2.395,00 | -0,42 % | KRW 2.415,00 | KRW 2.430,00 | KRW 2.370,00 | 5,82K |
| 2026-07-10 | KRW 2.405,00 | +0,21 % | KRW 2.395,00 | KRW 2.520,00 | KRW 2.380,00 | 21,01K |
| 2026-07-09 | KRW 2.400,00 | -1,03 % | KRW 2.500,00 | KRW 2.500,00 | KRW 2.260,00 | 32,89K |
| 2026-07-08 | KRW 2.425,00 | -3,00 % | KRW 2.450,00 | KRW 2.515,00 | KRW 2.380,00 | 10,47K |
| 2026-07-07 | KRW 2.500,00 | -0,79 % | KRW 2.500,00 | KRW 2.520,00 | KRW 2.265,00 | 26,65K |
| 2026-07-06 | KRW 2.520,00 | +4,35 % | KRW 2.345,00 | KRW 2.560,00 | KRW 2.345,00 | 42,13K |
| 2026-07-03 | KRW 2.415,00 | -3,78 % | KRW 2.460,00 | KRW 2.490,00 | KRW 2.360,00 | 11,50K |
| 2026-07-02 | KRW 2.510,00 | -1,18 % | KRW 2.500,00 | KRW 2.585,00 | KRW 2.365,00 | 8,97K |
| 2026-07-01 | KRW 2.540,00 | 0,00 % | KRW 2.540,00 | KRW 2.685,00 | KRW 2.290,00 | 37,80K |
| 2026-06-30 | KRW 2.540,00 | +5,18 % | KRW 2.420,00 | KRW 2.650,00 | KRW 2.415,00 | 63,23K |
| 2026-06-29 | KRW 2.415,00 | +7,33 % | KRW 2.260,00 | KRW 2.500,00 | KRW 2.260,00 | 47,51K |
| 2026-06-26 | KRW 2.250,00 | +0,22 % | KRW 2.445,00 | KRW 2.445,00 | KRW 2.230,00 | 28,79K |
| 2026-06-25 | KRW 2.245,00 | -0,22 % | KRW 2.250,00 | KRW 2.265,00 | KRW 2.185,00 | 33,82K |
| 2026-06-24 | KRW 2.250,00 | +1,12 % | KRW 2.220,00 | KRW 2.270,00 | KRW 2.215,00 | 20,46K |
| 2026-06-23 | KRW 2.225,00 | -1,11 % | KRW 2.255,00 | KRW 2.255,00 | KRW 2.200,00 | 28,14K |
| 2026-06-22 | KRW 2.250,00 | -0,88 % | KRW 2.265,00 | KRW 2.265,00 | KRW 2.210,00 | 12,45K |
| 2026-06-19 | KRW 2.270,00 | -1,94 % | KRW 2.315,00 | KRW 2.315,00 | KRW 2.155,00 | 146,22K |
| 2026-06-18 | KRW 2.315,00 | +1,76 % | KRW 2.270,00 | KRW 2.325,00 | KRW 2.210,00 | 15,78K |
| 2026-06-17 | KRW 2.275,00 | +3,41 % | KRW 2.205,00 | KRW 2.290,00 | KRW 2.170,00 | 23,23K |
| 2026-06-16 | KRW 2.200,00 | -1,79 % | KRW 2.220,00 | KRW 2.240,00 | KRW 2.200,00 | 4,77K |
| 2026-06-15 | KRW 2.240,00 | +0,22 % | KRW 2.240,00 | KRW 2.280,00 | KRW 2.200,00 | 5,41K |
| 2026-06-12 | KRW 2.235,00 | -2,19 % | KRW 2.265,00 | KRW 2.300,00 | KRW 2.215,00 | 39,65K |
| 2026-06-11 | KRW 2.285,00 | -2,14 % | KRW 2.310,00 | KRW 2.345,00 | KRW 2.265,00 | 8,87K |
| 2026-06-10 | KRW 2.335,00 | -1,27 % | KRW 2.385,00 | KRW 2.425,00 | KRW 2.295,00 | 20,49K |
| 2026-06-09 | KRW 2.365,00 | +0,85 % | KRW 2.345,00 | KRW 2.365,00 | KRW 2.250,00 | 15,99K |
| 2026-06-08 | KRW 2.345,00 | +0,86 % | KRW 2.325,00 | KRW 2.350,00 | KRW 2.230,00 | 15,26K |
| 2026-06-05 | KRW 2.325,00 | +1,09 % | KRW 2.310,00 | KRW 2.400,00 | KRW 2.270,00 | 9,34K |
| 2026-06-04 | KRW 2.300,00 | +0,44 % | KRW 2.225,00 | KRW 2.300,00 | KRW 2.225,00 | 8,50K |
| 2026-06-02 | KRW 2.290,00 | -1,29 % | KRW 2.270,00 | KRW 2.330,00 | KRW 2.160,00 | 59,12K |
| 2026-06-01 | KRW 2.320,00 | -4,92 % | KRW 2.417,00 | KRW 2.445,00 | KRW 2.270,00 | 34,69K |
| 2026-05-29 | KRW 2.440,00 | -2,40 % | KRW 2.500,00 | KRW 2.505,00 | KRW 2.390,00 | 16,97K |
| 2026-05-28 | KRW 2.500,00 | +0,20 % | KRW 2.475,00 | KRW 2.500,00 | KRW 2.400,00 | 6,37K |
| 2026-05-27 | KRW 2.495,00 | -1,38 % | KRW 2.530,00 | KRW 2.530,00 | KRW 2.415,00 | 70,18K |
| 2026-05-26 | KRW 2.530,00 | +3,69 % | KRW 2.430,00 | KRW 2.550,00 | KRW 2.430,00 | 20,89K |
| 2026-05-22 | KRW 2.440,00 | -0,20 % | KRW 2.450,00 | KRW 2.470,00 | KRW 2.415,00 | 12,36K |