JiranSecurity Co., Ltd. 208350
KRX · Südkorea · Technologiedienstleistungen
KRW 2.840,00-70,00 (-2,41 %)
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 2.840,00 | -2,41 % | KRW 2.905,00 | KRW 2.905,00 | KRW 2.825,00 | 7,32K |
| 2026-10-01 | KRW 2.910,00 | -0,34 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.830,00 | 11,24K |
| 2026-09-30 | KRW 2.920,00 | -0,85 % | KRW 2.935,00 | KRW 2.950,00 | KRW 2.870,00 | 10,98K |
| 2026-09-29 | KRW 2.945,00 | +1,90 % | KRW 3.045,00 | KRW 3.045,00 | KRW 2.865,00 | 10,30K |
| 2026-09-28 | KRW 2.890,00 | -2,03 % | KRW 2.925,00 | KRW 2.995,00 | KRW 2.890,00 | 10,79K |
| 2026-09-23 | KRW 2.950,00 | -1,67 % | KRW 2.955,00 | KRW 3.120,00 | KRW 2.925,00 | 8,72K |
| 2026-09-22 | KRW 3.000,00 | -0,99 % | KRW 3.030,00 | KRW 3.030,00 | KRW 3.000,00 | 5,12K |
| 2026-09-21 | KRW 3.030,00 | -0,98 % | KRW 3.010,00 | KRW 3.110,00 | KRW 2.995,00 | 5,04K |
| 2026-09-18 | KRW 3.060,00 | +1,83 % | KRW 3.130,00 | KRW 3.250,00 | KRW 2.960,00 | 35,01K |
| 2026-09-17 | KRW 3.005,00 | 0,00 % | KRW 2.985,00 | KRW 3.020,00 | KRW 2.985,00 | 10,75K |
| 2026-09-16 | KRW 3.005,00 | +0,50 % | KRW 3.015,00 | KRW 3.025,00 | KRW 2.925,00 | 3,07K |
| 2026-09-15 | KRW 2.990,00 | -1,97 % | KRW 3.100,00 | KRW 3.105,00 | KRW 2.975,00 | 5,15K |
| 2026-09-14 | KRW 3.050,00 | -0,16 % | KRW 3.055,00 | KRW 3.105,00 | KRW 3.020,00 | 2,45K |
| 2026-09-11 | KRW 3.055,00 | +1,83 % | KRW 3.005,00 | KRW 3.180,00 | KRW 2.870,00 | 16,28K |
| 2026-09-10 | KRW 3.000,00 | +0,33 % | KRW 3.050,00 | KRW 3.050,00 | KRW 2.990,00 | 2,86K |
| 2026-09-09 | KRW 2.990,00 | -0,33 % | KRW 3.000,00 | KRW 3.020,00 | KRW 2.855,00 | 4,40K |
| 2026-09-08 | KRW 3.000,00 | -0,99 % | KRW 3.035,00 | KRW 3.075,00 | KRW 2.975,00 | 7,81K |
| 2026-09-07 | KRW 3.030,00 | -3,50 % | KRW 3.225,00 | KRW 3.225,00 | KRW 2.965,00 | 3,50K |
| 2026-09-04 | KRW 3.140,00 | +2,78 % | KRW 3.080,00 | KRW 3.140,00 | KRW 3.080,00 | 8,45K |
| 2026-09-03 | KRW 3.055,00 | +0,16 % | KRW 3.050,00 | KRW 3.150,00 | KRW 3.025,00 | 31,14K |
| 2026-09-02 | KRW 3.050,00 | +0,99 % | KRW 3.025,00 | KRW 3.095,00 | KRW 3.020,00 | 2,84K |
| 2026-09-01 | KRW 3.020,00 | -1,15 % | KRW 3.020,00 | KRW 3.080,00 | KRW 2.965,00 | 5,80K |
| 2026-08-31 | KRW 3.055,00 | -1,13 % | KRW 3.090,00 | KRW 3.095,00 | KRW 3.025,00 | 13,05K |
| 2026-08-28 | KRW 3.090,00 | +1,48 % | KRW 3.025,00 | KRW 3.110,00 | KRW 3.015,00 | 9,44K |
| 2026-08-27 | KRW 3.045,00 | +4,82 % | KRW 3.000,00 | KRW 3.150,00 | KRW 2.880,00 | 12,74K |
| 2026-08-26 | KRW 2.905,00 | 0,00 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.905,00 | 3,07K |
| 2026-08-25 | KRW 2.905,00 | +1,75 % | KRW 2.900,00 | KRW 2.995,00 | KRW 2.870,00 | 4,48K |
| 2026-08-24 | KRW 2.855,00 | +2,70 % | KRW 2.790,00 | KRW 2.870,00 | KRW 2.790,00 | 5,39K |
| 2026-08-21 | KRW 2.780,00 | -3,97 % | KRW 2.895,00 | KRW 2.940,00 | KRW 2.770,00 | 3,10K |
| 2026-08-20 | KRW 2.895,00 | -0,52 % | KRW 2.910,00 | KRW 2.935,00 | KRW 2.845,00 | 4,85K |
| 2026-08-19 | KRW 2.910,00 | -3,48 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.820,00 | 6,51K |
| 2026-08-18 | KRW 3.015,00 | +8,65 % | KRW 2.775,00 | KRW 3.050,00 | KRW 2.760,00 | 46,68K |
| 2026-08-14 | KRW 2.775,00 | -0,72 % | KRW 2.800,00 | KRW 2.815,00 | KRW 2.710,00 | 4,06K |
| 2026-08-13 | KRW 2.795,00 | -0,71 % | KRW 2.815,00 | KRW 2.885,00 | KRW 2.755,00 | 4,88K |
| 2026-08-12 | KRW 2.815,00 | +3,87 % | KRW 2.760,00 | KRW 2.930,00 | KRW 2.715,00 | 5,56K |
| 2026-08-11 | KRW 2.710,00 | +1,12 % | KRW 2.700,00 | KRW 2.840,00 | KRW 2.700,00 | 5,95K |
| 2026-08-10 | KRW 2.680,00 | +0,94 % | KRW 2.640,00 | KRW 2.945,00 | KRW 2.615,00 | 43,31K |
| 2026-08-07 | KRW 2.655,00 | -1,67 % | KRW 2.705,00 | KRW 2.730,00 | KRW 2.600,00 | 9,93K |
| 2026-08-06 | KRW 2.700,00 | -2,35 % | KRW 2.775,00 | KRW 2.800,00 | KRW 2.700,00 | 3,34K |
| 2026-08-05 | KRW 2.765,00 | -0,18 % | KRW 2.815,00 | KRW 2.855,00 | KRW 2.750,00 | 4,59K |
| 2026-08-04 | KRW 2.770,00 | -1,07 % | KRW 2.800,00 | KRW 2.855,00 | KRW 2.750,00 | 2,56K |
| 2026-08-03 | KRW 2.800,00 | -0,71 % | KRW 2.820,00 | KRW 2.880,00 | KRW 2.780,00 | 1,06K |
| 2026-07-31 | KRW 2.820,00 | +3,68 % | KRW 2.725,00 | KRW 2.830,00 | KRW 2.700,00 | 1,30K |
| 2026-07-30 | KRW 2.720,00 | -2,51 % | KRW 2.790,00 | KRW 2.830,00 | KRW 2.705,00 | 7,30K |
| 2026-07-29 | KRW 2.790,00 | -5,74 % | KRW 2.955,00 | KRW 2.960,00 | KRW 2.735,00 | 9,16K |
| 2026-07-28 | KRW 2.960,00 | -2,79 % | KRW 3.060,00 | KRW 3.080,00 | KRW 2.905,00 | 14,87K |
| 2026-07-27 | KRW 3.045,00 | -1,14 % | KRW 3.145,00 | KRW 3.145,00 | KRW 3.040,00 | 20,82K |
| 2026-07-24 | KRW 3.080,00 | +1,15 % | KRW 3.060,00 | KRW 3.100,00 | KRW 3.000,00 | 9,57K |
| 2026-07-23 | KRW 3.045,00 | -1,14 % | KRW 3.045,00 | KRW 3.095,00 | KRW 3.010,00 | 20,15K |
| 2026-07-22 | KRW 3.080,00 | +1,48 % | KRW 3.100,00 | KRW 3.140,00 | KRW 3.040,00 | 7,81K |
| 2026-07-21 | KRW 3.035,00 | +2,36 % | KRW 2.980,00 | KRW 3.070,00 | KRW 2.975,00 | 31,30K |
| 2026-07-20 | KRW 2.965,00 | -0,17 % | KRW 2.955,00 | KRW 3.020,00 | KRW 2.935,00 | 13,19K |
| 2026-07-16 | KRW 2.970,00 | -0,34 % | KRW 2.965,00 | KRW 3.040,00 | KRW 2.850,00 | 14,43K |
| 2026-07-15 | KRW 2.980,00 | -3,09 % | KRW 3.035,00 | KRW 3.165,00 | KRW 2.905,00 | 26,47K |
| 2026-07-14 | KRW 3.075,00 | +1,99 % | KRW 3.015,00 | KRW 3.225,00 | KRW 2.975,00 | 62,45K |
| 2026-07-13 | KRW 3.015,00 | -1,95 % | KRW 3.145,00 | KRW 3.145,00 | KRW 2.980,00 | 18,38K |
| 2026-07-10 | KRW 3.075,00 | +1,65 % | KRW 3.085,00 | KRW 3.135,00 | KRW 3.050,00 | 24,06K |
| 2026-07-09 | KRW 3.025,00 | +1,17 % | KRW 2.985,00 | KRW 3.075,00 | KRW 2.880,00 | 26,78K |
| 2026-07-08 | KRW 2.990,00 | -0,83 % | KRW 3.015,00 | KRW 3.060,00 | KRW 2.965,00 | 11,76K |
| 2026-07-07 | KRW 3.015,00 | +0,67 % | KRW 2.995,00 | KRW 3.065,00 | KRW 2.915,00 | 14,62K |
| 2026-07-06 | KRW 2.995,00 | +1,87 % | KRW 2.920,00 | KRW 3.055,00 | KRW 2.855,00 | 12,08K |
| 2026-07-03 | KRW 2.940,00 | -1,67 % | KRW 2.985,00 | KRW 2.985,00 | KRW 2.900,00 | 7,65K |
| 2026-07-02 | KRW 2.990,00 | -0,83 % | KRW 3.015,00 | KRW 3.060,00 | KRW 2.940,00 | 12,88K |
| 2026-07-01 | KRW 3.015,00 | +3,25 % | KRW 2.935,00 | KRW 3.050,00 | KRW 2.855,00 | 17,39K |
| 2026-06-30 | KRW 2.920,00 | +3,36 % | KRW 2.735,00 | KRW 2.920,00 | KRW 2.735,00 | 10,30K |
| 2026-06-29 | KRW 2.825,00 | +4,44 % | KRW 2.615,00 | KRW 2.850,00 | KRW 2.615,00 | 10,79K |
| 2026-06-26 | KRW 2.705,00 | -0,37 % | KRW 2.605,00 | KRW 2.710,00 | KRW 2.605,00 | 11,58K |
| 2026-06-25 | KRW 2.715,00 | +0,37 % | KRW 2.620,00 | KRW 2.770,00 | KRW 2.610,00 | 10,33K |
| 2026-06-24 | KRW 2.705,00 | +2,46 % | KRW 2.620,00 | KRW 2.785,00 | KRW 2.565,00 | 10,35K |
| 2026-06-23 | KRW 2.640,00 | -5,21 % | KRW 2.785,00 | KRW 2.800,00 | KRW 2.615,00 | 25,09K |
| 2026-06-22 | KRW 2.785,00 | -3,13 % | KRW 2.785,00 | KRW 2.900,00 | KRW 2.765,00 | 26,00K |
| 2026-06-19 | KRW 2.875,00 | -0,35 % | KRW 2.885,00 | KRW 2.975,00 | KRW 2.835,00 | 17,05K |
| 2026-06-18 | KRW 2.885,00 | -3,19 % | KRW 2.960,00 | KRW 2.960,00 | KRW 2.875,00 | 13,54K |
| 2026-06-17 | KRW 2.980,00 | -1,16 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.885,00 | 14,88K |
| 2026-06-16 | KRW 3.015,00 | +2,90 % | KRW 2.910,00 | KRW 3.015,00 | KRW 2.890,00 | 17,47K |
| 2026-06-15 | KRW 2.930,00 | +1,38 % | KRW 2.890,00 | KRW 2.980,00 | KRW 2.885,00 | 19,34K |
| 2026-06-12 | KRW 2.890,00 | +1,40 % | KRW 2.955,00 | KRW 2.975,00 | KRW 2.700,00 | 37,48K |
| 2026-06-11 | KRW 2.850,00 | +3,83 % | KRW 2.740,00 | KRW 2.865,00 | KRW 2.685,00 | 29,40K |
| 2026-06-10 | KRW 2.745,00 | -1,26 % | KRW 2.725,00 | KRW 2.825,00 | KRW 2.710,00 | 20,20K |
| 2026-06-09 | KRW 2.780,00 | +2,21 % | KRW 2.705,00 | KRW 2.830,00 | KRW 2.620,00 | 37,31K |
| 2026-06-08 | KRW 2.720,00 | -2,68 % | KRW 2.765,00 | KRW 2.780,00 | KRW 2.615,00 | 26,45K |
| 2026-06-05 | KRW 2.795,00 | -2,27 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.720,00 | 30,65K |
| 2026-06-04 | KRW 2.860,00 | -0,87 % | KRW 2.865,00 | KRW 2.945,00 | KRW 2.775,00 | 26,97K |
| 2026-06-02 | KRW 2.885,00 | +0,35 % | KRW 2.850,00 | KRW 2.910,00 | KRW 2.750,00 | 47,78K |
| 2026-06-01 | KRW 2.875,00 | -4,64 % | KRW 3.010,00 | KRW 3.020,00 | KRW 2.750,00 | 77,52K |
| 2026-05-29 | KRW 3.015,00 | -5,49 % | KRW 3.165,00 | KRW 3.200,00 | KRW 2.950,00 | 43,08K |
| 2026-05-28 | KRW 3.190,00 | +2,41 % | KRW 3.055,00 | KRW 3.210,00 | KRW 3.035,00 | 38,27K |
| 2026-05-27 | KRW 3.115,00 | +0,97 % | KRW 3.085,00 | KRW 3.170,00 | KRW 3.030,00 | 44,35K |
| 2026-05-26 | KRW 3.085,00 | -3,44 % | KRW 3.195,00 | KRW 3.230,00 | KRW 3.065,00 | 76,51K |
| 2026-05-22 | KRW 3.195,00 | +1,91 % | KRW 3.135,00 | KRW 3.410,00 | KRW 3.110,00 | 38,52K |