JNTC Co., Ltd. 204270
KRX · Südkorea · Elektronische Technologie
KRW 21.950,00-300,00 (-1,35 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 22.250,00 | -3,47 % | KRW 23.200,00 | KRW 23.200,00 | KRW 21.600,00 | 1,16M |
| 2026-09-29 | KRW 23.050,00 | +0,44 % | KRW 23.100,00 | KRW 23.800,00 | KRW 22.200,00 | 808,99K |
| 2026-09-28 | KRW 22.950,00 | -3,57 % | KRW 24.800,00 | KRW 26.150,00 | KRW 22.850,00 | 1,18M |
| 2026-09-23 | KRW 23.800,00 | -4,99 % | KRW 25.050,00 | KRW 25.500,00 | KRW 23.650,00 | 1,06M |
| 2026-09-22 | KRW 25.050,00 | -0,60 % | KRW 25.200,00 | KRW 26.750,00 | KRW 24.500,00 | 1,96M |
| 2026-09-21 | KRW 25.200,00 | +7,01 % | KRW 24.000,00 | KRW 26.200,00 | KRW 23.900,00 | 2,92M |
| 2026-09-18 | KRW 23.550,00 | +5,13 % | KRW 22.600,00 | KRW 23.750,00 | KRW 22.300,00 | 1,31M |
| 2026-09-17 | KRW 22.400,00 | +3,94 % | KRW 22.500,00 | KRW 23.100,00 | KRW 22.100,00 | 708,99K |
| 2026-09-16 | KRW 21.550,00 | +1,17 % | KRW 21.400,00 | KRW 21.800,00 | KRW 20.500,00 | 689,08K |
| 2026-09-15 | KRW 21.300,00 | -2,96 % | KRW 22.100,00 | KRW 23.200,00 | KRW 21.100,00 | 769,25K |
| 2026-09-14 | KRW 21.950,00 | -4,36 % | KRW 22.400,00 | KRW 23.100,00 | KRW 21.900,00 | 698,88K |
| 2026-09-11 | KRW 22.950,00 | +2,23 % | KRW 21.700,00 | KRW 23.850,00 | KRW 21.700,00 | 1,24M |
| 2026-09-10 | KRW 22.450,00 | +5,90 % | KRW 21.000,00 | KRW 22.625,00 | KRW 20.500,00 | 1,20M |
| 2026-09-09 | KRW 21.200,00 | +5,21 % | KRW 20.700,00 | KRW 22.750,00 | KRW 20.700,00 | 1,43M |
| 2026-09-08 | KRW 20.150,00 | -2,42 % | KRW 21.300,00 | KRW 21.300,00 | KRW 20.100,00 | 1,19M |
| 2026-09-07 | KRW 20.650,00 | +7,95 % | KRW 19.510,00 | KRW 21.200,00 | KRW 19.340,00 | 992,24K |
| 2026-09-04 | KRW 19.130,00 | +3,97 % | KRW 18.570,00 | KRW 19.340,00 | KRW 18.190,00 | 567,34K |
| 2026-09-03 | KRW 18.400,00 | -2,08 % | KRW 19.290,00 | KRW 19.660,00 | KRW 18.010,00 | 477,83K |
| 2026-09-02 | KRW 18.790,00 | -5,29 % | KRW 19.270,00 | KRW 19.780,00 | KRW 18.710,00 | 513,49K |
| 2026-09-01 | KRW 19.840,00 | -0,80 % | KRW 19.810,00 | KRW 20.450,00 | KRW 19.650,00 | 259,88K |
| 2026-08-31 | KRW 20.000,00 | -1,23 % | KRW 19.700,00 | KRW 20.300,00 | KRW 18.900,00 | 857,68K |
| 2026-08-28 | KRW 20.250,00 | -3,57 % | KRW 21.000,00 | KRW 21.000,00 | KRW 20.000,00 | 479,88K |
| 2026-08-27 | KRW 21.000,00 | +2,19 % | KRW 20.950,00 | KRW 21.350,00 | KRW 20.100,00 | 593,00K |
| 2026-08-26 | KRW 20.550,00 | +1,48 % | KRW 20.150,00 | KRW 21.200,00 | KRW 19.140,00 | 759,07K |
| 2026-08-25 | KRW 20.250,00 | +9,05 % | KRW 18.450,00 | KRW 20.400,00 | KRW 17.300,00 | 712,17K |
| 2026-08-24 | KRW 18.570,00 | -2,26 % | KRW 18.670,00 | KRW 19.690,00 | KRW 18.410,00 | 298,64K |
| 2026-08-21 | KRW 19.000,00 | -0,68 % | KRW 18.500,00 | KRW 19.150,00 | KRW 18.180,00 | 281,53K |
| 2026-08-20 | KRW 19.130,00 | +1,38 % | KRW 19.040,00 | KRW 19.820,00 | KRW 18.650,00 | 385,73K |
| 2026-08-19 | KRW 18.870,00 | +5,60 % | KRW 17.350,00 | KRW 19.080,00 | KRW 17.070,00 | 431,47K |
| 2026-08-18 | KRW 17.870,00 | -4,08 % | KRW 18.220,00 | KRW 18.800,00 | KRW 16.920,00 | 572,76K |
| 2026-08-14 | KRW 18.630,00 | +1,42 % | KRW 18.280,00 | KRW 18.890,00 | KRW 18.070,00 | 400,86K |
| 2026-08-13 | KRW 18.370,00 | -2,65 % | KRW 18.870,00 | KRW 19.120,00 | KRW 18.090,00 | 785,33K |
| 2026-08-12 | KRW 18.870,00 | +22,93 % | KRW 15.740,00 | KRW 18.970,00 | KRW 15.210,00 | 1,12M |
| 2026-08-11 | KRW 15.350,00 | -0,39 % | KRW 15.270,00 | KRW 15.640,00 | KRW 14.890,00 | 193,00K |
| 2026-08-10 | KRW 15.410,00 | +5,91 % | KRW 14.540,00 | KRW 15.650,00 | KRW 14.540,00 | 220,34K |
| 2026-08-07 | KRW 14.550,00 | -7,03 % | KRW 15.650,00 | KRW 15.830,00 | KRW 14.090,00 | 349,56K |
| 2026-08-06 | KRW 15.650,00 | +3,03 % | KRW 14.770,00 | KRW 16.200,00 | KRW 14.770,00 | 265,17K |
| 2026-08-05 | KRW 15.190,00 | +0,86 % | KRW 15.300,00 | KRW 15.660,00 | KRW 14.970,00 | 191,90K |
| 2026-08-04 | KRW 15.060,00 | +3,01 % | KRW 14.350,00 | KRW 15.490,00 | KRW 14.350,00 | 260,53K |
| 2026-08-03 | KRW 14.620,00 | +10,34 % | KRW 12.610,00 | KRW 14.890,00 | KRW 12.610,00 | 361,27K |
| 2026-07-31 | KRW 13.250,00 | +18,20 % | KRW 11.850,00 | KRW 13.350,00 | KRW 11.850,00 | 282,95K |
| 2026-07-30 | KRW 11.210,00 | -5,00 % | KRW 11.360,00 | KRW 12.090,00 | KRW 11.200,00 | 212,46K |
| 2026-07-29 | KRW 11.800,00 | -6,05 % | KRW 12.570,00 | KRW 13.040,00 | KRW 11.140,00 | 411,66K |
| 2026-07-28 | KRW 12.560,00 | -10,09 % | KRW 13.360,00 | KRW 13.500,00 | KRW 12.240,00 | 337,44K |
| 2026-07-27 | KRW 13.970,00 | +0,79 % | KRW 13.990,00 | KRW 14.460,00 | KRW 13.830,00 | 151,48K |
| 2026-07-24 | KRW 13.860,00 | -8,39 % | KRW 14.790,00 | KRW 14.790,00 | KRW 13.790,00 | 233,56K |
| 2026-07-23 | KRW 15.130,00 | +7,30 % | KRW 14.140,00 | KRW 15.240,00 | KRW 13.940,00 | 393,86K |
| 2026-07-22 | KRW 14.100,00 | +4,60 % | KRW 14.090,00 | KRW 14.870,00 | KRW 13.610,00 | 357,15K |
| 2026-07-21 | KRW 13.480,00 | -5,40 % | KRW 14.250,00 | KRW 14.580,00 | KRW 13.350,00 | 463,48K |
| 2026-07-20 | KRW 14.250,00 | -8,06 % | KRW 14.990,00 | KRW 15.190,00 | KRW 14.190,00 | 245,48K |
| 2026-07-16 | KRW 15.500,00 | -5,02 % | KRW 15.930,00 | KRW 16.000,00 | KRW 14.940,00 | 290,66K |
| 2026-07-15 | KRW 16.320,00 | +3,29 % | KRW 16.320,00 | KRW 16.760,00 | KRW 16.140,00 | 295,18K |
| 2026-07-14 | KRW 15.800,00 | -7,17 % | KRW 16.900,00 | KRW 17.200,00 | KRW 15.500,00 | 387,69K |
| 2026-07-13 | KRW 17.020,00 | -4,44 % | KRW 18.020,00 | KRW 18.450,00 | KRW 16.800,00 | 636,62K |
| 2026-07-10 | KRW 17.810,00 | +14,46 % | KRW 15.690,00 | KRW 17.990,00 | KRW 15.690,00 | 474,40K |
| 2026-07-09 | KRW 15.560,00 | +5,71 % | KRW 15.000,00 | KRW 16.980,00 | KRW 15.000,00 | 458,85K |
| 2026-07-08 | KRW 14.720,00 | -5,76 % | KRW 15.350,00 | KRW 15.650,00 | KRW 14.500,00 | 374,57K |
| 2026-07-07 | KRW 15.620,00 | -3,22 % | KRW 16.140,00 | KRW 17.450,00 | KRW 15.240,00 | 493,23K |
| 2026-07-06 | KRW 16.140,00 | -2,71 % | KRW 16.460,00 | KRW 16.640,00 | KRW 15.700,00 | 264,43K |
| 2026-07-03 | KRW 16.590,00 | +5,07 % | KRW 15.790,00 | KRW 16.840,00 | KRW 14.870,00 | 421,80K |
| 2026-07-02 | KRW 15.790,00 | -11,04 % | KRW 17.120,00 | KRW 17.670,00 | KRW 15.660,00 | 605,80K |
| 2026-07-01 | KRW 17.750,00 | -4,00 % | KRW 18.560,00 | KRW 19.080,00 | KRW 17.580,00 | 510,53K |
| 2026-06-30 | KRW 18.490,00 | +1,04 % | KRW 18.300,00 | KRW 18.890,00 | KRW 17.620,00 | 269,94K |
| 2026-06-29 | KRW 18.300,00 | +4,69 % | KRW 17.040,00 | KRW 18.680,00 | KRW 17.040,00 | 277,09K |
| 2026-06-26 | KRW 17.480,00 | -9,99 % | KRW 19.650,00 | KRW 19.670,00 | KRW 17.150,00 | 500,34K |
| 2026-06-25 | KRW 19.420,00 | -13,50 % | KRW 22.500,00 | KRW 22.550,00 | KRW 19.210,00 | 726,07K |
| 2026-06-24 | KRW 22.450,00 | +3,94 % | KRW 22.450,00 | KRW 23.100,00 | KRW 21.200,00 | 688,22K |
| 2026-06-23 | KRW 21.600,00 | -5,47 % | KRW 21.800,00 | KRW 25.250,00 | KRW 19.800,00 | 2,77M |
| 2026-06-22 | KRW 22.850,00 | +8,81 % | KRW 22.500,00 | KRW 25.000,00 | KRW 20.100,00 | 3,77M |
| 2026-06-19 | KRW 21.000,00 | +29,95 % | KRW 21.000,00 | KRW 21.000,00 | KRW 21.000,00 | 184,55K |
| 2026-06-18 | KRW 16.160,00 | -6,16 % | KRW 17.280,00 | KRW 17.360,00 | KRW 16.100,00 | 166,90K |
| 2026-06-17 | KRW 17.220,00 | 0,00 % | KRW 17.110,00 | KRW 17.560,00 | KRW 16.780,00 | 106,29K |
| 2026-06-16 | KRW 17.220,00 | +0,70 % | KRW 17.570,00 | KRW 17.570,00 | KRW 16.690,00 | 159,68K |
| 2026-06-15 | KRW 17.100,00 | +4,14 % | KRW 16.800,00 | KRW 17.400,00 | KRW 16.800,00 | 147,61K |
| 2026-06-12 | KRW 16.420,00 | +0,86 % | KRW 17.000,00 | KRW 17.060,00 | KRW 16.300,00 | 236,98K |
| 2026-06-11 | KRW 16.280,00 | +4,49 % | KRW 15.010,00 | KRW 16.330,00 | KRW 14.910,00 | 360,71K |
| 2026-06-10 | KRW 15.580,00 | -5,69 % | KRW 16.110,00 | KRW 16.480,00 | KRW 15.090,00 | 54 |
| 2026-06-09 | KRW 16.520,00 | +1,85 % | KRW 16.370,00 | KRW 17.220,00 | KRW 16.310,00 | 178,59K |
| 2026-06-08 | KRW 16.220,00 | -7,47 % | KRW 15.680,00 | KRW 16.980,00 | KRW 15.500,00 | 195,10K |
| 2026-06-05 | KRW 17.530,00 | -9,31 % | KRW 18.540,00 | KRW 18.890,00 | KRW 17.390,00 | 188,99K |
| 2026-06-04 | KRW 19.330,00 | +2,49 % | KRW 18.720,00 | KRW 20.100,00 | KRW 18.720,00 | 218,94K |
| 2026-06-02 | KRW 18.860,00 | -1,46 % | KRW 18.310,00 | KRW 19.500,00 | KRW 17.150,00 | 460,45K |
| 2026-06-01 | KRW 19.140,00 | -9,50 % | KRW 20.850,00 | KRW 22.100,00 | KRW 19.040,00 | 548,13K |
| 2026-05-29 | KRW 21.150,00 | -4,73 % | KRW 22.000,00 | KRW 22.800,00 | KRW 20.350,00 | 478,19K |
| 2026-05-28 | KRW 22.200,00 | +6,47 % | KRW 20.900,00 | KRW 22.800,00 | KRW 20.450,00 | 881,77K |
| 2026-05-27 | KRW 20.850,00 | -6,29 % | KRW 22.500,00 | KRW 22.550,00 | KRW 20.100,00 | 457,74K |
| 2026-05-26 | KRW 22.250,00 | +3,97 % | KRW 21.750,00 | KRW 22.850,00 | KRW 21.100,00 | 497,26K |
| 2026-05-22 | KRW 21.400,00 | +4,65 % | KRW 20.500,00 | KRW 22.100,00 | KRW 20.150,00 | 306,70K |
| 2026-05-21 | KRW 20.450,00 | +0,74 % | KRW 20.600,00 | KRW 21.850,00 | KRW 20.300,00 | 338,05K |
| 2026-05-20 | KRW 20.300,00 | -4,69 % | KRW 20.900,00 | KRW 21.800,00 | KRW 19.820,00 | 249,91K |