Tego Science. Inc. 191420
KRX · Südkorea · Gesundheitstechnologie
KRW 7.160,00-90,00 (-1,24 %)
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 7.160,00 | -1,24 % | KRW 7.110,00 | KRW 7.220,00 | KRW 7.040,00 | 3,48K |
| 2026-10-01 | KRW 7.250,00 | -0,41 % | KRW 7.740,00 | KRW 7.740,00 | KRW 7.000,00 | 8,90K |
| 2026-09-30 | KRW 7.280,00 | +0,83 % | KRW 7.170,00 | KRW 7.290,00 | KRW 7.050,00 | 2,98K |
| 2026-09-29 | KRW 7.220,00 | -0,69 % | KRW 7.720,00 | KRW 7.720,00 | KRW 7.000,00 | 4,99K |
| 2026-09-28 | KRW 7.270,00 | +1,11 % | KRW 7.190,00 | KRW 7.350,00 | KRW 7.070,00 | 1,79K |
| 2026-09-23 | KRW 7.190,00 | -1,10 % | KRW 7.590,00 | KRW 7.590,00 | KRW 7.000,00 | 8,39K |
| 2026-09-22 | KRW 7.270,00 | +0,14 % | KRW 7.360,00 | KRW 7.380,00 | KRW 7.160,00 | 1,82K |
| 2026-09-21 | KRW 7.260,00 | -2,55 % | KRW 7.730,00 | KRW 7.860,00 | KRW 7.250,00 | 4,78K |
| 2026-09-18 | KRW 7.450,00 | -1,97 % | KRW 7.600,00 | KRW 7.600,00 | KRW 7.320,00 | 3,59K |
| 2026-09-17 | KRW 7.600,00 | +0,26 % | KRW 7.490,00 | KRW 7.600,00 | KRW 7.130,00 | 2,39K |
| 2026-09-16 | KRW 7.580,00 | +4,26 % | KRW 7.280,00 | KRW 9.100,00 | KRW 7.040,00 | 37,90K |
| 2026-09-15 | KRW 7.270,00 | -0,41 % | KRW 7.500,00 | KRW 7.550,00 | KRW 7.190,00 | 792 |
| 2026-09-14 | KRW 7.300,00 | -0,41 % | KRW 7.330,00 | KRW 7.330,00 | KRW 7.150,00 | 1,13K |
| 2026-09-11 | KRW 7.330,00 | -0,27 % | KRW 7.340,00 | KRW 7.610,00 | KRW 7.180,00 | 1,04K |
| 2026-09-10 | KRW 7.350,00 | -2,78 % | KRW 7.630,00 | KRW 7.630,00 | KRW 7.230,00 | 1,39K |
| 2026-09-09 | KRW 7.560,00 | +1,07 % | KRW 7.480,00 | KRW 7.890,00 | KRW 7.390,00 | 2,30K |
| 2026-09-08 | KRW 7.480,00 | -0,80 % | KRW 7.550,00 | KRW 7.750,00 | KRW 7.330,00 | 1,97K |
| 2026-09-07 | KRW 7.540,00 | -0,53 % | KRW 7.770,00 | KRW 7.770,00 | KRW 7.400,00 | 888 |
| 2026-09-04 | KRW 7.580,00 | +0,40 % | KRW 7.550,00 | KRW 7.800,00 | KRW 7.330,00 | 1,13K |
| 2026-09-03 | KRW 7.550,00 | -0,26 % | KRW 7.620,00 | KRW 7.910,00 | KRW 7.280,00 | 1,14K |
| 2026-09-02 | KRW 7.570,00 | +2,57 % | KRW 7.230,00 | KRW 7.920,00 | KRW 7.230,00 | 2,92K |
| 2026-09-01 | KRW 7.380,00 | -1,60 % | KRW 7.700,00 | KRW 7.700,00 | KRW 7.320,00 | 1,58K |
| 2026-08-31 | KRW 7.500,00 | +1,21 % | KRW 7.380,00 | KRW 7.550,00 | KRW 7.260,00 | 1,42K |
| 2026-08-28 | KRW 7.410,00 | -1,59 % | KRW 7.530,00 | KRW 7.530,00 | KRW 7.000,00 | 7,04K |
| 2026-08-27 | KRW 7.530,00 | -0,66 % | KRW 7.570,00 | KRW 7.700,00 | KRW 7.410,00 | 1,50K |
| 2026-08-26 | KRW 7.580,00 | -0,26 % | KRW 7.600,00 | KRW 7.600,00 | KRW 7.420,00 | 912 |
| 2026-08-25 | KRW 7.600,00 | +2,70 % | KRW 7.410,00 | KRW 7.690,00 | KRW 7.260,00 | 1,39K |
| 2026-08-24 | KRW 7.400,00 | -1,99 % | KRW 7.610,00 | KRW 7.900,00 | KRW 7.360,00 | 4,32K |
| 2026-08-21 | KRW 7.550,00 | -3,33 % | KRW 7.770,00 | KRW 8.190,00 | KRW 7.490,00 | 4,06K |
| 2026-08-20 | KRW 7.810,00 | -3,46 % | KRW 8.120,00 | KRW 8.320,00 | KRW 7.800,00 | 3,09K |
| 2026-08-19 | KRW 8.090,00 | -2,29 % | KRW 8.720,00 | KRW 8.720,00 | KRW 8.080,00 | 2,88K |
| 2026-08-18 | KRW 8.280,00 | -2,59 % | KRW 8.520,00 | KRW 8.970,00 | KRW 8.280,00 | 11,49K |
| 2026-08-14 | KRW 8.500,00 | +3,53 % | KRW 8.210,00 | KRW 8.680,00 | KRW 8.180,00 | 4,10K |
| 2026-08-13 | KRW 8.210,00 | -1,91 % | KRW 8.370,00 | KRW 8.610,00 | KRW 8.030,00 | 10,62K |
| 2026-08-12 | KRW 8.370,00 | +11,16 % | KRW 7.530,00 | KRW 8.700,00 | KRW 7.310,00 | 21,00K |
| 2026-08-11 | KRW 7.530,00 | +5,46 % | KRW 7.140,00 | KRW 7.600,00 | KRW 7.040,00 | 11,07K |
| 2026-08-10 | KRW 7.140,00 | +7,37 % | KRW 6.670,00 | KRW 7.240,00 | KRW 6.650,00 | 7,27K |
| 2026-08-07 | KRW 6.650,00 | +2,47 % | KRW 6.750,00 | KRW 6.750,00 | KRW 6.510,00 | 3,16K |
| 2026-08-06 | KRW 6.490,00 | +1,25 % | KRW 6.340,00 | KRW 6.710,00 | KRW 6.340,00 | 1,86K |
| 2026-08-05 | KRW 6.410,00 | -1,84 % | KRW 6.530,00 | KRW 6.580,00 | KRW 6.370,00 | 1,84K |
| 2026-08-04 | KRW 6.530,00 | +7,05 % | KRW 6.340,00 | KRW 6.600,00 | KRW 6.200,00 | 2,82K |
| 2026-08-03 | KRW 6.100,00 | -2,87 % | KRW 6.280,00 | KRW 6.400,00 | KRW 6.090,00 | 2,00K |
| 2026-07-31 | KRW 6.280,00 | +6,80 % | KRW 5.940,00 | KRW 6.300,00 | KRW 5.840,00 | 9,04K |
| 2026-07-30 | KRW 5.880,00 | +5,00 % | KRW 5.230,00 | KRW 5.900,00 | KRW 5.230,00 | 3,51K |
| 2026-07-29 | KRW 5.600,00 | -7,44 % | KRW 6.170,00 | KRW 6.170,00 | KRW 5.400,00 | 30,00K |
| 2026-07-28 | KRW 6.050,00 | -2,73 % | KRW 6.170,00 | KRW 6.220,00 | KRW 5.850,00 | 13,74K |
| 2026-07-27 | KRW 6.220,00 | +0,16 % | KRW 6.410,00 | KRW 6.410,00 | KRW 6.100,00 | 2,86K |
| 2026-07-24 | KRW 6.210,00 | 0,00 % | KRW 6.240,00 | KRW 6.420,00 | KRW 6.050,00 | 7,78K |
| 2026-07-23 | KRW 6.210,00 | +0,32 % | KRW 6.200,00 | KRW 6.400,00 | KRW 6.120,00 | 2,37K |
| 2026-07-22 | KRW 6.190,00 | +0,65 % | KRW 6.150,00 | KRW 6.400,00 | KRW 6.100,00 | 4,16K |
| 2026-07-21 | KRW 6.150,00 | +0,49 % | KRW 6.210,00 | KRW 6.210,00 | KRW 5.900,00 | 3,82K |
| 2026-07-20 | KRW 6.120,00 | -5,12 % | KRW 6.450,00 | KRW 6.640,00 | KRW 5.890,00 | 21,56K |
| 2026-07-16 | KRW 6.450,00 | -3,30 % | KRW 6.730,00 | KRW 6.960,00 | KRW 6.320,00 | 17,86K |
| 2026-07-15 | KRW 6.670,00 | +5,87 % | KRW 6.680,00 | KRW 6.800,00 | KRW 6.330,00 | 6,57K |
| 2026-07-14 | KRW 6.300,00 | -3,08 % | KRW 6.500,00 | KRW 6.750,00 | KRW 6.120,00 | 54,39K |
| 2026-07-13 | KRW 6.500,00 | -2,84 % | KRW 6.570,00 | KRW 6.820,00 | KRW 6.400,00 | 6,32K |
| 2026-07-10 | KRW 6.690,00 | +0,15 % | KRW 6.940,00 | KRW 6.960,00 | KRW 6.630,00 | 10,86K |
| 2026-07-09 | KRW 6.680,00 | 0,00 % | KRW 7.110,00 | KRW 7.110,00 | KRW 6.600,00 | 6,07K |
| 2026-07-08 | KRW 6.680,00 | +0,30 % | KRW 7.100,00 | KRW 7.100,00 | KRW 6.580,00 | 6,40K |
| 2026-07-07 | KRW 6.660,00 | -4,86 % | KRW 6.980,00 | KRW 7.220,00 | KRW 6.630,00 | 5,06K |
| 2026-07-06 | KRW 7.000,00 | -4,63 % | KRW 7.340,00 | KRW 7.590,00 | KRW 6.940,00 | 4,51K |
| 2026-07-03 | KRW 7.340,00 | +4,26 % | KRW 6.960,00 | KRW 7.350,00 | KRW 6.800,00 | 5,53K |
| 2026-07-02 | KRW 7.040,00 | -6,63 % | KRW 7.590,00 | KRW 7.590,00 | KRW 6.960,00 | 8,07K |
| 2026-07-01 | KRW 7.540,00 | +9,12 % | KRW 7.160,00 | KRW 7.580,00 | KRW 6.910,00 | 9,00K |
| 2026-06-30 | KRW 6.910,00 | -3,76 % | KRW 7.500,00 | KRW 7.500,00 | KRW 6.860,00 | 4,59K |
| 2026-06-29 | KRW 7.180,00 | +10,29 % | KRW 6.470,00 | KRW 7.300,00 | KRW 6.470,00 | 6,56K |
| 2026-06-26 | KRW 6.510,00 | -4,55 % | KRW 6.820,00 | KRW 7.040,00 | KRW 6.450,00 | 40,48K |
| 2026-06-25 | KRW 6.820,00 | -1,16 % | KRW 6.600,00 | KRW 7.500,00 | KRW 6.600,00 | 30,46K |
| 2026-06-24 | KRW 6.900,00 | +2,99 % | KRW 6.770,00 | KRW 7.050,00 | KRW 6.590,00 | 7,27K |
| 2026-06-23 | KRW 6.700,00 | -6,03 % | KRW 7.140,00 | KRW 7.250,00 | KRW 6.700,00 | 18,26K |
| 2026-06-22 | KRW 7.130,00 | -0,97 % | KRW 7.010,00 | KRW 7.450,00 | KRW 7.010,00 | 7,93K |
| 2026-06-19 | KRW 7.200,00 | -3,74 % | KRW 7.480,00 | KRW 7.660,00 | KRW 7.130,00 | 11,51K |
| 2026-06-18 | KRW 7.480,00 | -5,20 % | KRW 7.890,00 | KRW 7.890,00 | KRW 7.470,00 | 6,54K |
| 2026-06-17 | KRW 7.890,00 | 0,00 % | KRW 8.000,00 | KRW 8.050,00 | KRW 7.860,00 | 2,61K |
| 2026-06-16 | KRW 7.890,00 | -1,13 % | KRW 7.930,00 | KRW 7.960,00 | KRW 7.730,00 | 8,90K |
| 2026-06-15 | KRW 7.980,00 | -1,48 % | KRW 8.320,00 | KRW 8.320,00 | KRW 7.630,00 | 22,17K |
| 2026-06-12 | KRW 8.100,00 | +2,53 % | KRW 7.920,00 | KRW 8.290,00 | KRW 7.900,00 | 6,61K |
| 2026-06-11 | KRW 7.900,00 | +0,13 % | KRW 8.320,00 | KRW 8.320,00 | KRW 7.630,00 | 7,88K |
| 2026-06-10 | KRW 7.890,00 | +3,27 % | KRW 7.680,00 | KRW 8.350,00 | KRW 7.580,00 | 1 |
| 2026-06-09 | KRW 7.640,00 | +0,13 % | KRW 7.570,00 | KRW 7.870,00 | KRW 7.380,00 | 29,17K |
| 2026-06-08 | KRW 7.630,00 | -6,50 % | KRW 8.080,00 | KRW 8.150,00 | KRW 7.550,00 | 11,73K |
| 2026-06-05 | KRW 8.160,00 | -4,67 % | KRW 8.560,00 | KRW 8.560,00 | KRW 8.150,00 | 11,07K |
| 2026-06-04 | KRW 8.560,00 | +2,39 % | KRW 8.350,00 | KRW 8.690,00 | KRW 8.100,00 | 20,59K |
| 2026-06-02 | KRW 8.360,00 | -7,73 % | KRW 9.060,00 | KRW 9.210,00 | KRW 7.780,00 | 160,56K |
| 2026-06-01 | KRW 9.060,00 | -7,55 % | KRW 10.360,00 | KRW 10.360,00 | KRW 8.750,00 | 89,95K |
| 2026-05-29 | KRW 9.800,00 | -7,46 % | KRW 10.590,00 | KRW 10.870,00 | KRW 9.660,00 | 27,29K |
| 2026-05-28 | KRW 10.590,00 | +2,82 % | KRW 10.250,00 | KRW 10.790,00 | KRW 9.990,00 | 22,15K |
| 2026-05-27 | KRW 10.300,00 | -5,07 % | KRW 10.850,00 | KRW 10.850,00 | KRW 10.190,00 | 11,36K |
| 2026-05-26 | KRW 10.850,00 | -2,25 % | KRW 11.650,00 | KRW 12.200,00 | KRW 10.760,00 | 8,63K |
| 2026-05-22 | KRW 11.100,00 | +5,01 % | KRW 10.570,00 | KRW 11.360,00 | KRW 10.570,00 | 12,18K |