Xiilab Co., Ltd. 189330
KRX · Südkorea · Technologiedienstleistungen
KRW 10.830,00+230,00 (+2,17 %)
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 10.830,00 | +2,17 % | KRW 10.600,00 | KRW 10.990,00 | KRW 10.500,00 | 200,80K |
| 2026-10-01 | KRW 10.600,00 | +5,26 % | KRW 10.170,00 | KRW 10.730,00 | KRW 9.980,00 | 146,85K |
| 2026-09-30 | KRW 10.070,00 | -3,73 % | KRW 10.460,00 | KRW 10.680,00 | KRW 10.030,00 | 157,35K |
| 2026-09-29 | KRW 10.460,00 | -4,30 % | KRW 10.930,00 | KRW 10.940,00 | KRW 10.240,00 | 135,63K |
| 2026-09-28 | KRW 10.930,00 | -2,76 % | KRW 11.390,00 | KRW 11.470,00 | KRW 10.830,00 | 105,80K |
| 2026-09-23 | KRW 11.240,00 | -0,35 % | KRW 11.290,00 | KRW 11.725,00 | KRW 11.100,00 | 225,88K |
| 2026-09-22 | KRW 11.280,00 | +2,36 % | KRW 11.310,00 | KRW 11.670,00 | KRW 11.110,00 | 133,00K |
| 2026-09-21 | KRW 11.020,00 | -8,62 % | KRW 12.380,00 | KRW 12.450,00 | KRW 11.020,00 | 307,67K |
| 2026-09-18 | KRW 12.060,00 | -0,41 % | KRW 12.370,00 | KRW 12.980,00 | KRW 11.890,00 | 278,33K |
| 2026-09-17 | KRW 12.110,00 | +4,85 % | KRW 11.500,00 | KRW 12.310,00 | KRW 11.390,00 | 319,25K |
| 2026-09-16 | KRW 11.550,00 | +1,23 % | KRW 11.400,00 | KRW 11.580,00 | KRW 11.200,00 | 123,98K |
| 2026-09-15 | KRW 11.410,00 | +1,88 % | KRW 11.200,00 | KRW 12.090,00 | KRW 11.110,00 | 248,41K |
| 2026-09-14 | KRW 11.200,00 | -2,95 % | KRW 11.200,00 | KRW 11.910,00 | KRW 10.610,00 | 349,66K |
| 2026-09-11 | KRW 11.540,00 | +2,94 % | KRW 11.100,00 | KRW 12.550,00 | KRW 10.660,00 | 1,17M |
| 2026-09-10 | KRW 11.210,00 | -3,94 % | KRW 11.670,00 | KRW 11.680,00 | KRW 10.810,00 | 173,70K |
| 2026-09-09 | KRW 11.670,00 | +4,10 % | KRW 11.800,00 | KRW 12.690,00 | KRW 11.310,00 | 559,44K |
| 2026-09-08 | KRW 11.210,00 | -3,03 % | KRW 11.550,00 | KRW 11.900,00 | KRW 11.110,00 | 180,04K |
| 2026-09-07 | KRW 11.560,00 | +0,26 % | KRW 11.540,00 | KRW 12.120,00 | KRW 11.470,00 | 189,05K |
| 2026-09-04 | KRW 11.530,00 | +10,87 % | KRW 10.420,00 | KRW 11.950,00 | KRW 10.420,00 | 334,26K |
| 2026-09-03 | KRW 10.400,00 | -2,44 % | KRW 10.870,00 | KRW 10.880,00 | KRW 10.310,00 | 178,16K |
| 2026-09-02 | KRW 10.660,00 | -7,71 % | KRW 11.200,00 | KRW 11.250,00 | KRW 10.650,00 | 295,79K |
| 2026-09-01 | KRW 11.550,00 | -6,10 % | KRW 12.310,00 | KRW 12.480,00 | KRW 11.080,00 | 443,39K |
| 2026-08-31 | KRW 12.300,00 | -3,38 % | KRW 12.690,00 | KRW 12.690,00 | KRW 11.920,00 | 278,06K |
| 2026-08-28 | KRW 12.730,00 | -12,21 % | KRW 14.700,00 | KRW 14.960,00 | KRW 12.660,00 | 524,42K |
| 2026-08-27 | KRW 14.500,00 | -3,91 % | KRW 15.600,00 | KRW 15.700,00 | KRW 14.270,00 | 268,20K |
| 2026-08-26 | KRW 15.090,00 | +1,28 % | KRW 14.740,00 | KRW 16.180,00 | KRW 14.200,00 | 516,08K |
| 2026-08-25 | KRW 14.900,00 | -1,32 % | KRW 15.100,00 | KRW 15.100,00 | KRW 13.650,00 | 440,91K |
| 2026-08-24 | KRW 15.100,00 | -9,04 % | KRW 16.230,00 | KRW 16.410,00 | KRW 15.000,00 | 427,29K |
| 2026-08-21 | KRW 16.600,00 | -8,69 % | KRW 17.700,00 | KRW 17.840,00 | KRW 16.000,00 | 460,29K |
| 2026-08-20 | KRW 18.180,00 | +3,95 % | KRW 17.490,00 | KRW 19.100,00 | KRW 17.020,00 | 766,02K |
| 2026-08-19 | KRW 17.490,00 | +3,61 % | KRW 16.230,00 | KRW 17.760,00 | KRW 16.170,00 | 337,60K |
| 2026-08-18 | KRW 16.880,00 | -5,01 % | KRW 18.200,00 | KRW 18.200,00 | KRW 15.850,00 | 511,85K |
| 2026-08-14 | KRW 17.770,00 | +0,91 % | KRW 17.570,00 | KRW 17.920,00 | KRW 16.800,00 | 484,14K |
| 2026-08-13 | KRW 17.610,00 | +14,35 % | KRW 15.480,00 | KRW 18.000,00 | KRW 15.160,00 | 1,02M |
| 2026-08-12 | KRW 15.400,00 | -8,77 % | KRW 16.720,00 | KRW 17.160,00 | KRW 14.850,00 | 962,64K |
| 2026-08-11 | KRW 16.880,00 | +22,23 % | KRW 14.660,00 | KRW 17.330,00 | KRW 14.400,00 | 2,18M |
| 2026-08-10 | KRW 13.810,00 | +18,03 % | KRW 11.680,00 | KRW 14.600,00 | KRW 11.080,00 | 1,38M |
| 2026-08-07 | KRW 11.700,00 | +11,43 % | KRW 10.810,00 | KRW 12.500,00 | KRW 10.550,00 | 1,24M |
| 2026-08-06 | KRW 10.500,00 | -4,46 % | KRW 10.880,00 | KRW 11.170,00 | KRW 10.200,00 | 303,57K |
| 2026-08-05 | KRW 10.990,00 | -0,27 % | KRW 11.100,00 | KRW 11.390,00 | KRW 10.530,00 | 747,23K |
| 2026-08-04 | KRW 11.020,00 | +17,23 % | KRW 9.600,00 | KRW 12.220,00 | KRW 9.600,00 | 1,27M |
| 2026-08-03 | KRW 9.400,00 | +5,74 % | KRW 9.090,00 | KRW 9.880,00 | KRW 9.010,00 | 207,53K |
| 2026-07-31 | KRW 8.890,00 | +9,75 % | KRW 8.500,00 | KRW 9.060,00 | KRW 8.500,00 | 135,82K |
| 2026-07-30 | KRW 8.100,00 | -7,85 % | KRW 7.910,00 | KRW 9.200,00 | KRW 7.910,00 | 193,16K |
| 2026-07-29 | KRW 8.790,00 | -4,97 % | KRW 9.210,00 | KRW 10.050,00 | KRW 8.600,00 | 254,14K |
| 2026-07-28 | KRW 9.250,00 | -6,09 % | KRW 9.400,00 | KRW 9.790,00 | KRW 8.800,00 | 241,42K |
| 2026-07-27 | KRW 9.850,00 | +3,36 % | KRW 11.000,00 | KRW 11.000,00 | KRW 9.530,00 | 253,84K |
| 2026-07-24 | KRW 9.530,00 | -8,28 % | KRW 10.110,00 | KRW 10.350,00 | KRW 9.400,00 | 166,84K |
| 2026-07-23 | KRW 10.390,00 | +13,43 % | KRW 9.160,00 | KRW 10.990,00 | KRW 9.160,00 | 567,19K |
| 2026-07-22 | KRW 9.160,00 | +2,46 % | KRW 9.240,00 | KRW 9.350,00 | KRW 8.910,00 | 175,51K |
| 2026-07-21 | KRW 8.940,00 | +1,36 % | KRW 8.820,00 | KRW 9.140,00 | KRW 8.420,00 | 195,35K |
| 2026-07-20 | KRW 8.820,00 | -0,34 % | KRW 8.650,00 | KRW 10.180,00 | KRW 8.210,00 | 580,04K |
| 2026-07-16 | KRW 8.850,00 | -2,53 % | KRW 9.080,00 | KRW 9.300,00 | KRW 8.540,00 | 277,83K |
| 2026-07-15 | KRW 9.080,00 | +0,22 % | KRW 9.060,00 | KRW 9.490,00 | KRW 8.760,00 | 477,95K |
| 2026-07-14 | KRW 9.060,00 | -9,04 % | KRW 9.760,00 | KRW 10.310,00 | KRW 8.720,00 | 694,80K |
| 2026-07-13 | KRW 9.960,00 | -18,56 % | KRW 12.000,00 | KRW 12.580,00 | KRW 9.960,00 | 904,54K |
| 2026-07-10 | KRW 12.230,00 | -6,85 % | KRW 13.190,00 | KRW 13.890,00 | KRW 12.110,00 | 1,75M |
| 2026-07-09 | KRW 13.130,00 | +4,04 % | KRW 14.680,00 | KRW 16.000,00 | KRW 11.800,00 | 7,18M |
| 2026-07-08 | KRW 12.620,00 | +29,97 % | KRW 12.620,00 | KRW 12.620,00 | KRW 12.620,00 | 867,56K |
| 2026-07-07 | KRW 9.710,00 | -3,29 % | KRW 10.040,00 | KRW 10.590,00 | KRW 9.560,00 | 142,55K |
| 2026-07-06 | KRW 10.040,00 | +1,01 % | KRW 9.960,00 | KRW 10.500,00 | KRW 9.530,00 | 178,30K |
| 2026-07-03 | KRW 9.940,00 | +10,44 % | KRW 9.090,00 | KRW 9.990,00 | KRW 8.820,00 | 243,73K |
| 2026-07-02 | KRW 9.000,00 | -9,37 % | KRW 9.930,00 | KRW 10.060,00 | KRW 8.800,00 | 215,70K |
| 2026-07-01 | KRW 9.930,00 | +16,82 % | KRW 9.310,00 | KRW 9.930,00 | KRW 8.460,00 | 195,74K |
| 2026-06-30 | KRW 8.500,00 | -6,08 % | KRW 9.050,00 | KRW 9.500,00 | KRW 8.500,00 | 98,90K |
| 2026-06-29 | KRW 9.050,00 | +16,93 % | KRW 8.190,00 | KRW 9.290,00 | KRW 8.010,00 | 236,90K |
| 2026-06-26 | KRW 7.740,00 | -6,75 % | KRW 8.340,00 | KRW 8.700,00 | KRW 7.560,00 | 161,81K |
| 2026-06-25 | KRW 8.300,00 | +1,22 % | KRW 8.250,00 | KRW 8.600,00 | KRW 8.250,00 | 56,77K |
| 2026-06-24 | KRW 8.200,00 | +0,12 % | KRW 8.190,00 | KRW 8.750,00 | KRW 7.910,00 | 128,72K |
| 2026-06-23 | KRW 8.190,00 | -13,97 % | KRW 9.520,00 | KRW 9.560,00 | KRW 8.190,00 | 195,81K |
| 2026-06-22 | KRW 9.520,00 | +3,59 % | KRW 9.250,00 | KRW 9.800,00 | KRW 8.730,00 | 264,13K |
| 2026-06-19 | KRW 9.190,00 | +5,39 % | KRW 8.720,00 | KRW 9.390,00 | KRW 8.400,00 | 281,60K |
| 2026-06-18 | KRW 8.720,00 | -0,34 % | KRW 8.750,00 | KRW 9.100,00 | KRW 8.560,00 | 124,97K |
| 2026-06-17 | KRW 8.750,00 | +3,18 % | KRW 8.190,00 | KRW 9.150,00 | KRW 8.190,00 | 141,63K |
| 2026-06-16 | KRW 8.480,00 | -1,40 % | KRW 8.740,00 | KRW 8.860,00 | KRW 8.200,00 | 137,01K |
| 2026-06-15 | KRW 8.600,00 | -0,35 % | KRW 8.890,00 | KRW 9.430,00 | KRW 8.300,00 | 156,41K |
| 2026-06-12 | KRW 8.630,00 | +4,99 % | KRW 8.550,00 | KRW 8.890,00 | KRW 8.220,00 | 147,15K |
| 2026-06-11 | KRW 8.220,00 | -0,12 % | KRW 8.090,00 | KRW 8.380,00 | KRW 7.800,00 | 164,51K |
| 2026-06-10 | KRW 8.230,00 | -8,45 % | KRW 8.750,00 | KRW 9.110,00 | KRW 7.870,00 | 152 |
| 2026-06-09 | KRW 8.990,00 | +5,15 % | KRW 8.570,00 | KRW 9.760,00 | KRW 8.570,00 | 395,79K |
| 2026-06-08 | KRW 8.550,00 | -10,09 % | KRW 8.530,00 | KRW 9.070,00 | KRW 8.210,00 | 304,98K |
| 2026-06-05 | KRW 9.510,00 | -11,12 % | KRW 10.360,00 | KRW 10.650,00 | KRW 9.480,00 | 506,74K |
| 2026-06-04 | KRW 10.700,00 | +10,20 % | KRW 9.700,00 | KRW 12.500,00 | KRW 9.300,00 | 2,27M |
| 2026-06-02 | KRW 9.710,00 | -18,40 % | KRW 12.250,00 | KRW 12.360,00 | KRW 9.410,00 | 989,30K |
| 2026-06-01 | KRW 11.900,00 | +10,90 % | KRW 11.020,00 | KRW 11.900,00 | KRW 10.370,00 | 1,20M |
| 2026-05-29 | KRW 10.730,00 | +18,04 % | KRW 9.570,00 | KRW 11.810,00 | KRW 9.430,00 | 3,44M |
| 2026-05-28 | KRW 9.090,00 | +2,71 % | KRW 8.790,00 | KRW 9.300,00 | KRW 8.270,00 | 300,87K |
| 2026-05-27 | KRW 8.850,00 | -3,80 % | KRW 9.200,00 | KRW 9.570,00 | KRW 8.640,00 | 462,08K |
| 2026-05-26 | KRW 9.200,00 | +11,11 % | KRW 8.600,00 | KRW 9.400,00 | KRW 8.600,00 | 612,45K |
| 2026-05-22 | KRW 8.280,00 | +9,09 % | KRW 7.700,00 | KRW 8.750,00 | KRW 7.700,00 | 443,64K |