TONYMOLY Co., Ltd. 214420
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 5.050,00-40,00 (-0,79 %)
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 5.050,00 | -0,79 % | KRW 5.100,00 | KRW 5.160,00 | KRW 5.050,00 | 32,95K |
| 2026-10-01 | KRW 5.090,00 | +2,11 % | KRW 4.980,00 | KRW 5.090,00 | KRW 4.920,00 | 33,66K |
| 2026-09-30 | KRW 4.985,00 | -0,20 % | KRW 4.995,00 | KRW 5.070,00 | KRW 4.985,00 | 29,19K |
| 2026-09-29 | KRW 4.995,00 | -0,30 % | KRW 5.010,00 | KRW 5.010,00 | KRW 4.955,00 | 24,92K |
| 2026-09-28 | KRW 5.010,00 | +0,50 % | KRW 4.985,00 | KRW 5.080,00 | KRW 4.945,00 | 24,89K |
| 2026-09-23 | KRW 4.985,00 | -0,50 % | KRW 5.020,00 | KRW 5.050,00 | KRW 4.985,00 | 46,35K |
| 2026-09-22 | KRW 5.010,00 | 0,00 % | KRW 5.050,00 | KRW 5.110,00 | KRW 5.010,00 | 27,24K |
| 2026-09-21 | KRW 5.010,00 | -1,76 % | KRW 5.080,00 | KRW 5.100,00 | KRW 5.000,00 | 45,04K |
| 2026-09-18 | KRW 5.100,00 | -0,78 % | KRW 5.140,00 | KRW 5.170,00 | KRW 5.070,00 | 62,77K |
| 2026-09-17 | KRW 5.140,00 | +2,19 % | KRW 5.050,00 | KRW 5.230,00 | KRW 5.050,00 | 36,83K |
| 2026-09-16 | KRW 5.030,00 | -2,90 % | KRW 5.220,00 | KRW 5.220,00 | KRW 5.010,00 | 56,74K |
| 2026-09-15 | KRW 5.180,00 | -1,33 % | KRW 5.210,00 | KRW 5.340,00 | KRW 5.170,00 | 23,48K |
| 2026-09-14 | KRW 5.250,00 | +0,96 % | KRW 5.210,00 | KRW 5.340,00 | KRW 5.200,00 | 70,43K |
| 2026-09-11 | KRW 5.200,00 | +1,96 % | KRW 5.100,00 | KRW 5.520,00 | KRW 5.060,00 | 153,21K |
| 2026-09-10 | KRW 5.100,00 | 0,00 % | KRW 5.170,00 | KRW 5.170,00 | KRW 5.030,00 | 47,81K |
| 2026-09-09 | KRW 5.100,00 | -0,97 % | KRW 5.110,00 | KRW 5.200,00 | KRW 5.100,00 | 64,58K |
| 2026-09-08 | KRW 5.150,00 | -1,90 % | KRW 5.260,00 | KRW 5.290,00 | KRW 5.150,00 | 60,46K |
| 2026-09-07 | KRW 5.250,00 | -0,76 % | KRW 5.290,00 | KRW 5.300,00 | KRW 5.190,00 | 33,05K |
| 2026-09-04 | KRW 5.290,00 | -0,19 % | KRW 5.250,00 | KRW 5.380,00 | KRW 5.230,00 | 49,04K |
| 2026-09-03 | KRW 5.300,00 | +0,19 % | KRW 5.320,00 | KRW 5.360,00 | KRW 5.150,00 | 62,23K |
| 2026-09-02 | KRW 5.290,00 | -4,68 % | KRW 5.370,00 | KRW 5.440,00 | KRW 5.290,00 | 63,53K |
| 2026-09-01 | KRW 5.550,00 | -1,60 % | KRW 5.640,00 | KRW 5.670,00 | KRW 5.400,00 | 86,09K |
| 2026-08-31 | KRW 5.640,00 | -1,91 % | KRW 5.750,00 | KRW 5.780,00 | KRW 5.500,00 | 93,02K |
| 2026-08-28 | KRW 5.750,00 | +4,74 % | KRW 5.490,00 | KRW 5.760,00 | KRW 5.470,00 | 146,54K |
| 2026-08-27 | KRW 5.490,00 | -3,35 % | KRW 5.600,00 | KRW 5.660,00 | KRW 5.420,00 | 89,95K |
| 2026-08-26 | KRW 5.680,00 | +0,89 % | KRW 5.630,00 | KRW 5.680,00 | KRW 5.500,00 | 61,13K |
| 2026-08-25 | KRW 5.630,00 | +5,43 % | KRW 5.300,00 | KRW 5.660,00 | KRW 5.200,00 | 128,65K |
| 2026-08-24 | KRW 5.340,00 | +0,56 % | KRW 5.300,00 | KRW 5.430,00 | KRW 5.240,00 | 60,61K |
| 2026-08-21 | KRW 5.310,00 | -1,85 % | KRW 5.360,00 | KRW 5.370,00 | KRW 5.250,00 | 60,10K |
| 2026-08-20 | KRW 5.410,00 | +2,66 % | KRW 5.280,00 | KRW 5.460,00 | KRW 5.280,00 | 73,32K |
| 2026-08-19 | KRW 5.270,00 | -1,31 % | KRW 5.400,00 | KRW 5.450,00 | KRW 5.130,00 | 96,71K |
| 2026-08-18 | KRW 5.340,00 | -8,87 % | KRW 5.700,00 | KRW 5.780,00 | KRW 5.340,00 | 290,14K |
| 2026-08-14 | KRW 5.860,00 | +1,03 % | KRW 5.900,00 | KRW 6.070,00 | KRW 5.770,00 | 157,02K |
| 2026-08-13 | KRW 5.800,00 | -7,20 % | KRW 6.190,00 | KRW 6.250,00 | KRW 5.800,00 | 257,25K |
| 2026-08-12 | KRW 6.250,00 | +5,40 % | KRW 6.050,00 | KRW 6.650,00 | KRW 5.900,00 | 1,00M |
| 2026-08-11 | KRW 5.930,00 | +3,67 % | KRW 5.750,00 | KRW 6.100,00 | KRW 5.690,00 | 385,20K |
| 2026-08-10 | KRW 5.720,00 | +2,14 % | KRW 5.570,00 | KRW 5.720,00 | KRW 5.450,00 | 106,47K |
| 2026-08-07 | KRW 5.600,00 | +2,19 % | KRW 5.480,00 | KRW 5.710,00 | KRW 5.370,00 | 105,79K |
| 2026-08-06 | KRW 5.480,00 | +2,05 % | KRW 5.350,00 | KRW 5.500,00 | KRW 5.300,00 | 129,92K |
| 2026-08-05 | KRW 5.370,00 | +1,90 % | KRW 5.350,00 | KRW 5.390,00 | KRW 5.140,00 | 92,41K |
| 2026-08-04 | KRW 5.270,00 | +5,19 % | KRW 5.010,00 | KRW 5.300,00 | KRW 5.010,00 | 71,04K |
| 2026-08-03 | KRW 5.010,00 | -0,79 % | KRW 5.040,00 | KRW 5.160,00 | KRW 4.925,00 | 48,41K |
| 2026-07-31 | KRW 5.050,00 | +9,19 % | KRW 4.680,00 | KRW 5.070,00 | KRW 4.680,00 | 94,00K |
| 2026-07-30 | KRW 4.625,00 | +0,87 % | KRW 4.190,00 | KRW 4.815,00 | KRW 4.190,00 | 79,95K |
| 2026-07-29 | KRW 4.585,00 | -4,18 % | KRW 4.800,00 | KRW 5.110,00 | KRW 4.450,00 | 190,12K |
| 2026-07-28 | KRW 4.785,00 | -6,54 % | KRW 5.130,00 | KRW 5.130,00 | KRW 4.780,00 | 56,65K |
| 2026-07-27 | KRW 5.120,00 | +2,71 % | KRW 5.090,00 | KRW 5.270,00 | KRW 5.000,00 | 79,68K |
| 2026-07-24 | KRW 4.985,00 | -1,87 % | KRW 5.010,00 | KRW 5.210,00 | KRW 4.940,00 | 70,62K |
| 2026-07-23 | KRW 5.080,00 | +4,21 % | KRW 4.950,00 | KRW 5.100,00 | KRW 4.860,00 | 79,64K |
| 2026-07-22 | KRW 4.875,00 | -0,91 % | KRW 4.965,00 | KRW 5.070,00 | KRW 4.845,00 | 86,72K |
| 2026-07-21 | KRW 4.920,00 | +0,20 % | KRW 4.810,00 | KRW 5.030,00 | KRW 4.800,00 | 116,57K |
| 2026-07-20 | KRW 4.910,00 | -7,88 % | KRW 5.170,00 | KRW 5.300,00 | KRW 4.865,00 | 104,00K |
| 2026-07-16 | KRW 5.330,00 | -0,37 % | KRW 5.350,00 | KRW 5.470,00 | KRW 5.240,00 | 89,04K |
| 2026-07-15 | KRW 5.350,00 | -2,19 % | KRW 5.480,00 | KRW 5.600,00 | KRW 5.280,00 | 166,15K |
| 2026-07-14 | KRW 5.470,00 | -4,87 % | KRW 5.800,00 | KRW 5.800,00 | KRW 5.320,00 | 151,95K |
| 2026-07-13 | KRW 5.750,00 | -2,04 % | KRW 5.820,00 | KRW 6.020,00 | KRW 5.640,00 | 120,46K |
| 2026-07-10 | KRW 5.870,00 | +0,17 % | KRW 5.740,00 | KRW 6.060,00 | KRW 5.740,00 | 195,41K |
| 2026-07-09 | KRW 5.860,00 | +2,63 % | KRW 5.780,00 | KRW 5.870,00 | KRW 5.370,00 | 241,69K |
| 2026-07-08 | KRW 5.710,00 | +4,01 % | KRW 5.690,00 | KRW 5.900,00 | KRW 5.300,00 | 434,83K |
| 2026-07-07 | KRW 5.490,00 | +3,78 % | KRW 5.280,00 | KRW 5.620,00 | KRW 5.210,00 | 161,78K |
| 2026-07-06 | KRW 5.290,00 | -0,94 % | KRW 5.340,00 | KRW 5.530,00 | KRW 5.250,00 | 85,59K |
| 2026-07-03 | KRW 5.340,00 | +2,10 % | KRW 5.230,00 | KRW 5.390,00 | KRW 5.070,00 | 123,15K |
| 2026-07-02 | KRW 5.230,00 | -1,32 % | KRW 5.420,00 | KRW 5.690,00 | KRW 5.190,00 | 202,69K |
| 2026-07-01 | KRW 5.300,00 | +6,00 % | KRW 5.040,00 | KRW 5.340,00 | KRW 5.000,00 | 80,10K |
| 2026-06-30 | KRW 5.000,00 | -4,58 % | KRW 5.180,00 | KRW 5.250,00 | KRW 5.000,00 | 85,41K |
| 2026-06-29 | KRW 5.240,00 | +15,04 % | KRW 4.555,00 | KRW 5.260,00 | KRW 4.555,00 | 231,54K |
| 2026-06-26 | KRW 4.555,00 | -5,30 % | KRW 4.775,00 | KRW 4.775,00 | KRW 4.470,00 | 196,41K |
| 2026-06-25 | KRW 4.810,00 | 0,00 % | KRW 4.800,00 | KRW 4.915,00 | KRW 4.785,00 | 74,75K |
| 2026-06-24 | KRW 4.810,00 | +0,21 % | KRW 4.765,00 | KRW 4.945,00 | KRW 4.740,00 | 113,02K |
| 2026-06-23 | KRW 4.800,00 | -6,61 % | KRW 5.030,00 | KRW 5.140,00 | KRW 4.800,00 | 160,35K |
| 2026-06-22 | KRW 5.140,00 | 0,00 % | KRW 5.140,00 | KRW 5.270,00 | KRW 5.030,00 | 64,75K |
| 2026-06-19 | KRW 5.140,00 | -4,64 % | KRW 5.390,00 | KRW 5.390,00 | KRW 5.020,00 | 180,47K |
| 2026-06-18 | KRW 5.390,00 | -3,92 % | KRW 5.600,00 | KRW 5.620,00 | KRW 5.350,00 | 120,72K |
| 2026-06-17 | KRW 5.610,00 | 0,00 % | KRW 5.610,00 | KRW 5.730,00 | KRW 5.520,00 | 91,99K |
| 2026-06-16 | KRW 5.610,00 | -1,23 % | KRW 5.680,00 | KRW 5.770,00 | KRW 5.570,00 | 60,38K |
| 2026-06-15 | KRW 5.680,00 | +0,89 % | KRW 5.900,00 | KRW 5.900,00 | KRW 5.600,00 | 145,61K |
| 2026-06-12 | KRW 5.630,00 | +3,49 % | KRW 5.520,00 | KRW 5.710,00 | KRW 5.490,00 | 112,40K |
| 2026-06-11 | KRW 5.440,00 | +1,12 % | KRW 5.340,00 | KRW 5.440,00 | KRW 5.250,00 | 76,31K |
| 2026-06-10 | KRW 5.380,00 | -0,55 % | KRW 5.360,00 | KRW 5.530,00 | KRW 5.270,00 | 13 |
| 2026-06-09 | KRW 5.410,00 | +5,25 % | KRW 5.180,00 | KRW 5.470,00 | KRW 5.180,00 | 65,91K |
| 2026-06-08 | KRW 5.140,00 | -7,89 % | KRW 5.360,00 | KRW 5.450,00 | KRW 5.110,00 | 146,07K |
| 2026-06-05 | KRW 5.580,00 | -2,11 % | KRW 5.660,00 | KRW 5.720,00 | KRW 5.500,00 | 132,54K |
| 2026-06-04 | KRW 5.700,00 | -1,38 % | KRW 5.780,00 | KRW 5.900,00 | KRW 5.590,00 | 120,43K |
| 2026-06-02 | KRW 5.780,00 | +3,77 % | KRW 5.530,00 | KRW 5.960,00 | KRW 5.350,00 | 182,92K |
| 2026-06-01 | KRW 5.570,00 | -3,47 % | KRW 5.770,00 | KRW 5.820,00 | KRW 5.500,00 | 158,15K |
| 2026-05-29 | KRW 5.770,00 | -3,99 % | KRW 6.020,00 | KRW 6.040,00 | KRW 5.600,00 | 144,82K |
| 2026-05-28 | KRW 6.010,00 | -3,69 % | KRW 6.240,00 | KRW 6.300,00 | KRW 5.840,00 | 270,88K |
| 2026-05-27 | KRW 6.240,00 | -4,88 % | KRW 6.440,00 | KRW 6.540,00 | KRW 6.180,00 | 190,22K |
| 2026-05-26 | KRW 6.560,00 | -1,94 % | KRW 6.800,00 | KRW 6.830,00 | KRW 6.530,00 | 136,12K |
| 2026-05-22 | KRW 6.690,00 | +2,76 % | KRW 6.510,00 | KRW 6.780,00 | KRW 6.480,00 | 107,79K |