Iste Co. Ltd. 212710
KRX · Südkorea · Produzierendes Gewerbe
KRW 7.520,00+40,00 (+0,53 %)
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 7.520,00 | +0,53 % | KRW 7.480,00 | KRW 7.790,00 | KRW 7.390,00 | 93,15K |
| 2026-10-01 | KRW 7.480,00 | +4,03 % | KRW 7.140,00 | KRW 7.500,00 | KRW 7.090,00 | 83,69K |
| 2026-09-30 | KRW 7.190,00 | 0,00 % | KRW 7.260,00 | KRW 7.280,00 | KRW 7.000,00 | 28,70K |
| 2026-09-29 | KRW 7.190,00 | +1,99 % | KRW 7.000,00 | KRW 7.250,00 | KRW 6.930,00 | 70,07K |
| 2026-09-28 | KRW 7.050,00 | 0,00 % | KRW 7.000,00 | KRW 7.350,00 | KRW 6.880,00 | 64,46K |
| 2026-09-23 | KRW 7.050,00 | +3,22 % | KRW 6.850,00 | KRW 7.100,00 | KRW 6.800,00 | 50,21K |
| 2026-09-22 | KRW 6.830,00 | +2,55 % | KRW 6.730,00 | KRW 7.100,00 | KRW 6.650,00 | 100,41K |
| 2026-09-21 | KRW 6.660,00 | -1,91 % | KRW 6.770,00 | KRW 6.840,00 | KRW 6.600,00 | 45,93K |
| 2026-09-18 | KRW 6.790,00 | +1,34 % | KRW 6.870,00 | KRW 6.870,00 | KRW 6.520,00 | 30,05K |
| 2026-09-17 | KRW 6.700,00 | +0,45 % | KRW 6.630,00 | KRW 6.840,00 | KRW 6.590,00 | 16,63K |
| 2026-09-16 | KRW 6.670,00 | +3,57 % | KRW 6.390,00 | KRW 6.670,00 | KRW 6.300,00 | 33,98K |
| 2026-09-15 | KRW 6.440,00 | -1,83 % | KRW 6.680,00 | KRW 6.680,00 | KRW 6.300,00 | 49,19K |
| 2026-09-14 | KRW 6.560,00 | -5,61 % | KRW 6.940,00 | KRW 6.940,00 | KRW 6.450,00 | 66,75K |
| 2026-09-11 | KRW 6.950,00 | -3,47 % | KRW 7.090,00 | KRW 7.090,00 | KRW 6.870,00 | 59,62K |
| 2026-09-10 | KRW 7.200,00 | +0,70 % | KRW 7.190,00 | KRW 7.330,00 | KRW 7.000,00 | 36,41K |
| 2026-09-09 | KRW 7.150,00 | -0,28 % | KRW 7.170,00 | KRW 7.270,00 | KRW 7.040,00 | 64,92K |
| 2026-09-08 | KRW 7.170,00 | -0,42 % | KRW 7.250,00 | KRW 7.350,00 | KRW 7.120,00 | 55,60K |
| 2026-09-07 | KRW 7.200,00 | +0,98 % | KRW 7.250,00 | KRW 7.360,00 | KRW 7.090,00 | 45,18K |
| 2026-09-04 | KRW 7.130,00 | +1,86 % | KRW 7.250,00 | KRW 7.250,00 | KRW 6.850,00 | 43,20K |
| 2026-09-03 | KRW 7.000,00 | -4,11 % | KRW 7.320,00 | KRW 7.450,00 | KRW 6.890,00 | 89,42K |
| 2026-09-02 | KRW 7.300,00 | -3,95 % | KRW 7.580,00 | KRW 7.580,00 | KRW 7.270,00 | 63,09K |
| 2026-09-01 | KRW 7.600,00 | +1,74 % | KRW 7.660,00 | KRW 7.660,00 | KRW 7.350,00 | 38,31K |
| 2026-08-31 | KRW 7.470,00 | -3,24 % | KRW 7.460,00 | KRW 7.560,00 | KRW 7.260,00 | 45,59K |
| 2026-08-28 | KRW 7.720,00 | -2,77 % | KRW 7.890,00 | KRW 8.010,00 | KRW 7.630,00 | 42,20K |
| 2026-08-27 | KRW 7.940,00 | -3,41 % | KRW 8.380,00 | KRW 8.450,00 | KRW 7.830,00 | 77,16K |
| 2026-08-26 | KRW 8.220,00 | -0,24 % | KRW 8.250,00 | KRW 8.260,00 | KRW 7.900,00 | 43,68K |
| 2026-08-25 | KRW 8.240,00 | +3,91 % | KRW 7.700,00 | KRW 8.250,00 | KRW 7.560,00 | 44,67K |
| 2026-08-24 | KRW 7.930,00 | +2,99 % | KRW 7.700,00 | KRW 8.430,00 | KRW 7.700,00 | 83,86K |
| 2026-08-21 | KRW 7.700,00 | -0,65 % | KRW 7.700,00 | KRW 7.890,00 | KRW 7.620,00 | 73,85K |
| 2026-08-20 | KRW 7.750,00 | -1,90 % | KRW 8.170,00 | KRW 8.170,00 | KRW 7.690,00 | 78,34K |
| 2026-08-19 | KRW 7.900,00 | -3,66 % | KRW 7.800,00 | KRW 8.250,00 | KRW 7.700,00 | 68,13K |
| 2026-08-18 | KRW 8.200,00 | +2,24 % | KRW 8.380,00 | KRW 8.720,00 | KRW 8.100,00 | 155,16K |
| 2026-08-14 | KRW 8.020,00 | -3,95 % | KRW 8.380,00 | KRW 8.430,00 | KRW 7.730,00 | 113,60K |
| 2026-08-13 | KRW 8.350,00 | +1,46 % | KRW 9.000,00 | KRW 9.180,00 | KRW 8.200,00 | 180,55K |
| 2026-08-12 | KRW 8.230,00 | -0,60 % | KRW 8.250,00 | KRW 8.370,00 | KRW 7.930,00 | 64,97K |
| 2026-08-11 | KRW 8.280,00 | +1,72 % | KRW 8.130,00 | KRW 8.390,00 | KRW 7.840,00 | 43,07K |
| 2026-08-10 | KRW 8.140,00 | +9,70 % | KRW 7.450,00 | KRW 8.170,00 | KRW 7.450,00 | 134,86K |
| 2026-08-07 | KRW 7.420,00 | -2,50 % | KRW 7.620,00 | KRW 7.940,00 | KRW 7.220,00 | 62,83K |
| 2026-08-06 | KRW 7.610,00 | -3,43 % | KRW 8.000,00 | KRW 8.010,00 | KRW 7.480,00 | 56,01K |
| 2026-08-05 | KRW 7.880,00 | +3,28 % | KRW 7.900,00 | KRW 8.060,00 | KRW 7.750,00 | 47,60K |
| 2026-08-04 | KRW 7.630,00 | +1,87 % | KRW 7.490,00 | KRW 7.800,00 | KRW 7.400,00 | 48,12K |
| 2026-08-03 | KRW 7.490,00 | +1,22 % | KRW 7.310,00 | KRW 7.730,00 | KRW 7.040,00 | 60,75K |
| 2026-07-31 | KRW 7.400,00 | +21,51 % | KRW 6.750,00 | KRW 7.420,00 | KRW 6.470,00 | 119,07K |
| 2026-07-30 | KRW 6.090,00 | -0,16 % | KRW 5.900,00 | KRW 6.400,00 | KRW 5.800,00 | 107,00K |
| 2026-07-29 | KRW 6.100,00 | -14,33 % | KRW 7.120,00 | KRW 7.400,00 | KRW 5.590,00 | 343,51K |
| 2026-07-28 | KRW 7.120,00 | -13,28 % | KRW 7.950,00 | KRW 7.980,00 | KRW 7.050,00 | 190,54K |
| 2026-07-27 | KRW 8.210,00 | -1,32 % | KRW 8.300,00 | KRW 8.580,00 | KRW 8.100,00 | 47,00K |
| 2026-07-24 | KRW 8.320,00 | -7,04 % | KRW 8.910,00 | KRW 8.950,00 | KRW 7.960,00 | 139,68K |
| 2026-07-23 | KRW 8.950,00 | -1,86 % | KRW 9.610,00 | KRW 9.680,00 | KRW 8.840,00 | 79,15K |
| 2026-07-22 | KRW 9.120,00 | +1,33 % | KRW 9.150,00 | KRW 9.700,00 | KRW 9.070,00 | 63,71K |
| 2026-07-21 | KRW 9.000,00 | -1,75 % | KRW 9.120,00 | KRW 9.290,00 | KRW 8.700,00 | 64,86K |
| 2026-07-20 | KRW 9.160,00 | -9,66 % | KRW 9.770,00 | KRW 10.110,00 | KRW 8.910,00 | 95,12K |
| 2026-07-16 | KRW 10.140,00 | -5,23 % | KRW 10.650,00 | KRW 10.700,00 | KRW 9.710,00 | 104,50K |
| 2026-07-15 | KRW 10.700,00 | +9,74 % | KRW 10.330,00 | KRW 10.850,00 | KRW 9.880,00 | 185,36K |
| 2026-07-14 | KRW 9.750,00 | +3,72 % | KRW 9.280,00 | KRW 10.150,00 | KRW 9.030,00 | 192,31K |
| 2026-07-13 | KRW 9.400,00 | -3,59 % | KRW 9.740,00 | KRW 10.550,00 | KRW 9.250,00 | 231,76K |
| 2026-07-10 | KRW 9.750,00 | +11,56 % | KRW 8.850,00 | KRW 9.930,00 | KRW 8.850,00 | 144,50K |
| 2026-07-09 | KRW 8.740,00 | +2,82 % | KRW 8.580,00 | KRW 9.330,00 | KRW 8.510,00 | 97,30K |
| 2026-07-08 | KRW 8.500,00 | -9,86 % | KRW 9.210,00 | KRW 9.680,00 | KRW 8.500,00 | 128,83K |
| 2026-07-07 | KRW 9.430,00 | -2,48 % | KRW 9.680,00 | KRW 9.680,00 | KRW 8.970,00 | 130,61K |
| 2026-07-06 | KRW 9.670,00 | +2,22 % | KRW 9.300,00 | KRW 9.790,00 | KRW 9.180,00 | 98,02K |
| 2026-07-03 | KRW 9.460,00 | +2,27 % | KRW 9.080,00 | KRW 9.540,00 | KRW 8.800,00 | 85,06K |
| 2026-07-02 | KRW 9.250,00 | -5,61 % | KRW 9.600,00 | KRW 9.850,00 | KRW 9.000,00 | 172,49K |
| 2026-07-01 | KRW 9.800,00 | +8,41 % | KRW 9.040,00 | KRW 10.290,00 | KRW 8.700,00 | 297,11K |
| 2026-06-30 | KRW 9.040,00 | +10,78 % | KRW 8.300,00 | KRW 9.120,00 | KRW 8.230,00 | 188,87K |
| 2026-06-29 | KRW 8.160,00 | +4,21 % | KRW 7.830,00 | KRW 8.400,00 | KRW 7.530,00 | 76,08K |
| 2026-06-26 | KRW 7.830,00 | -5,21 % | KRW 8.100,00 | KRW 8.150,00 | KRW 7.210,00 | 280,69K |
| 2026-06-25 | KRW 8.260,00 | -0,12 % | KRW 8.400,00 | KRW 8.780,00 | KRW 8.080,00 | 85,16K |
| 2026-06-24 | KRW 8.270,00 | -4,94 % | KRW 8.800,00 | KRW 9.100,00 | KRW 8.070,00 | 157,65K |
| 2026-06-23 | KRW 8.700,00 | -9,28 % | KRW 9.590,00 | KRW 9.590,00 | KRW 8.300,00 | 217,13K |
| 2026-06-22 | KRW 9.590,00 | +4,13 % | KRW 9.220,00 | KRW 9.810,00 | KRW 9.110,00 | 135,74K |
| 2026-06-19 | KRW 9.210,00 | -11,44 % | KRW 10.580,00 | KRW 10.580,00 | KRW 8.840,00 | 263,54K |
| 2026-06-18 | KRW 10.400,00 | +2,46 % | KRW 10.140,00 | KRW 10.600,00 | KRW 9.600,00 | 165,89K |
| 2026-06-17 | KRW 10.150,00 | +0,79 % | KRW 10.870,00 | KRW 11.450,00 | KRW 9.880,00 | 322,52K |
| 2026-06-16 | KRW 10.070,00 | -6,93 % | KRW 10.830,00 | KRW 10.950,00 | KRW 10.070,00 | 154,52K |
| 2026-06-15 | KRW 10.820,00 | -5,58 % | KRW 11.980,00 | KRW 12.050,00 | KRW 10.400,00 | 238,60K |
| 2026-06-12 | KRW 11.460,00 | +12,91 % | KRW 10.250,00 | KRW 11.650,00 | KRW 10.160,00 | 303,66K |
| 2026-06-11 | KRW 10.150,00 | +14,43 % | KRW 8.790,00 | KRW 10.150,00 | KRW 8.290,00 | 366,34K |
| 2026-06-10 | KRW 8.870,00 | -5,94 % | KRW 9.150,00 | KRW 9.400,00 | KRW 8.670,00 | 200,14K |
| 2026-06-09 | KRW 9.430,00 | +2,72 % | KRW 9.240,00 | KRW 9.970,00 | KRW 9.240,00 | 173,88K |
| 2026-06-08 | KRW 9.180,00 | -13,40 % | KRW 9.800,00 | KRW 10.290,00 | KRW 8.790,00 | 269,07K |
| 2026-06-05 | KRW 10.600,00 | -7,91 % | KRW 11.200,00 | KRW 11.500,00 | KRW 10.090,00 | 171,29K |
| 2026-06-04 | KRW 11.510,00 | +5,99 % | KRW 10.850,00 | KRW 11.850,00 | KRW 10.720,00 | 181,38K |
| 2026-06-02 | KRW 10.860,00 | -6,54 % | KRW 11.610,00 | KRW 11.620,00 | KRW 10.110,00 | 249,10K |
| 2026-06-01 | KRW 11.620,00 | -5,37 % | KRW 11.990,00 | KRW 13.100,00 | KRW 11.430,00 | 300,15K |
| 2026-05-29 | KRW 12.280,00 | -3,91 % | KRW 12.900,00 | KRW 12.910,00 | KRW 11.610,00 | 369,10K |
| 2026-05-28 | KRW 12.780,00 | -9,17 % | KRW 14.140,00 | KRW 14.140,00 | KRW 11.900,00 | 638,44K |
| 2026-05-27 | KRW 14.070,00 | +14,95 % | KRW 15.000,00 | KRW 15.580,00 | KRW 13.510,00 | 1,70M |
| 2026-05-26 | KRW 12.240,00 | +7,18 % | KRW 11.500,00 | KRW 12.550,00 | KRW 11.350,00 | 541,49K |
| 2026-05-22 | KRW 11.420,00 | +13,07 % | KRW 10.110,00 | KRW 11.900,00 | KRW 10.060,00 | 401,29K |