i3system, Inc. 214430
KRX · Südkorea · Gesundheitstechnologie
KRW 74.500,00+1.200,00 (+1,64 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 75.100,00 | +2,46 % | KRW 77.800,00 | KRW 79.300,00 | KRW 74.200,00 | 37,64K |
| 2026-10-01 | KRW 73.300,00 | +7,48 % | KRW 66.600,00 | KRW 74.100,00 | KRW 66.600,00 | 126,23K |
| 2026-09-30 | KRW 68.200,00 | 0,00 % | KRW 69.000,00 | KRW 69.100,00 | KRW 66.800,00 | 13,78K |
| 2026-09-29 | KRW 68.200,00 | +1,94 % | KRW 66.400,00 | KRW 68.200,00 | KRW 64.700,00 | 15,28K |
| 2026-09-28 | KRW 66.900,00 | -2,19 % | KRW 67.100,00 | KRW 68.400,00 | KRW 65.400,00 | 24,09K |
| 2026-09-23 | KRW 68.400,00 | -1,72 % | KRW 68.700,00 | KRW 70.400,00 | KRW 67.800,00 | 24,77K |
| 2026-09-22 | KRW 69.600,00 | +5,45 % | KRW 67.200,00 | KRW 70.000,00 | KRW 66.000,00 | 38,36K |
| 2026-09-21 | KRW 66.000,00 | +5,43 % | KRW 62.300,00 | KRW 66.200,00 | KRW 62.200,00 | 18,82K |
| 2026-09-18 | KRW 62.600,00 | +2,62 % | KRW 60.500,00 | KRW 62.700,00 | KRW 60.500,00 | 15,56K |
| 2026-09-17 | KRW 61.000,00 | +2,35 % | KRW 60.000,00 | KRW 61.100,00 | KRW 59.100,00 | 18,16K |
| 2026-09-16 | KRW 59.600,00 | +1,36 % | KRW 58.200,00 | KRW 59.800,00 | KRW 57.700,00 | 7,90K |
| 2026-09-15 | KRW 58.800,00 | -2,00 % | KRW 59.200,00 | KRW 60.000,00 | KRW 57.700,00 | 16,73K |
| 2026-09-14 | KRW 60.000,00 | 0,00 % | KRW 58.500,00 | KRW 60.600,00 | KRW 58.200,00 | 12,75K |
| 2026-09-11 | KRW 60.000,00 | -1,15 % | KRW 58.500,00 | KRW 60.300,00 | KRW 58.500,00 | 11,92K |
| 2026-09-10 | KRW 60.700,00 | +1,51 % | KRW 58.800,00 | KRW 61.200,00 | KRW 57.900,00 | 17,93K |
| 2026-09-09 | KRW 59.800,00 | +1,70 % | KRW 58.000,00 | KRW 60.500,00 | KRW 57.500,00 | 17,29K |
| 2026-09-08 | KRW 58.800,00 | -1,51 % | KRW 59.000,00 | KRW 60.000,00 | KRW 58.200,00 | 16,80K |
| 2026-09-07 | KRW 59.700,00 | -0,17 % | KRW 59.000,00 | KRW 60.500,00 | KRW 58.500,00 | 8,57K |
| 2026-09-04 | KRW 59.800,00 | +5,47 % | KRW 57.300,00 | KRW 60.400,00 | KRW 57.100,00 | 17,67K |
| 2026-09-03 | KRW 56.700,00 | -2,41 % | KRW 58.600,00 | KRW 58.600,00 | KRW 55.000,00 | 13,89K |
| 2026-09-02 | KRW 58.100,00 | -3,01 % | KRW 57.600,00 | KRW 58.600,00 | KRW 57.000,00 | 20,72K |
| 2026-09-01 | KRW 59.900,00 | -0,17 % | KRW 58.500,00 | KRW 59.900,00 | KRW 57.500,00 | 16,59K |
| 2026-08-31 | KRW 60.000,00 | +0,33 % | KRW 59.000,00 | KRW 60.500,00 | KRW 57.200,00 | 13,03K |
| 2026-08-28 | KRW 59.800,00 | -4,01 % | KRW 61.200,00 | KRW 62.900,00 | KRW 59.800,00 | 7,03K |
| 2026-08-27 | KRW 62.300,00 | +1,47 % | KRW 61.000,00 | KRW 62.800,00 | KRW 60.200,00 | 16,53K |
| 2026-08-26 | KRW 61.400,00 | -0,49 % | KRW 60.900,00 | KRW 61.900,00 | KRW 59.200,00 | 10,46K |
| 2026-08-25 | KRW 61.700,00 | +3,52 % | KRW 59.000,00 | KRW 61.900,00 | KRW 56.500,00 | 12,81K |
| 2026-08-24 | KRW 59.600,00 | -0,67 % | KRW 59.000,00 | KRW 61.300,00 | KRW 58.600,00 | 15,20K |
| 2026-08-21 | KRW 60.000,00 | -6,54 % | KRW 61.500,00 | KRW 61.700,00 | KRW 59.000,00 | 30,33K |
| 2026-08-20 | KRW 64.200,00 | +1,90 % | KRW 64.000,00 | KRW 65.800,00 | KRW 61.700,00 | 22,01K |
| 2026-08-19 | KRW 63.000,00 | -6,53 % | KRW 65.800,00 | KRW 66.000,00 | KRW 62.600,00 | 24,98K |
| 2026-08-18 | KRW 67.400,00 | -6,39 % | KRW 71.000,00 | KRW 71.000,00 | KRW 66.000,00 | 59,70K |
| 2026-08-14 | KRW 72.000,00 | -2,44 % | KRW 73.600,00 | KRW 74.500,00 | KRW 70.400,00 | 15,85K |
| 2026-08-13 | KRW 73.800,00 | +1,79 % | KRW 71.700,00 | KRW 75.500,00 | KRW 71.300,00 | 29,93K |
| 2026-08-12 | KRW 72.500,00 | -0,82 % | KRW 71.800,00 | KRW 73.400,00 | KRW 69.400,00 | 20,10K |
| 2026-08-11 | KRW 73.100,00 | -1,62 % | KRW 74.300,00 | KRW 75.900,00 | KRW 70.100,00 | 36,41K |
| 2026-08-10 | KRW 74.300,00 | +16,28 % | KRW 64.100,00 | KRW 75.000,00 | KRW 64.100,00 | 67,10K |
| 2026-08-07 | KRW 63.900,00 | -2,59 % | KRW 65.000,00 | KRW 66.500,00 | KRW 61.300,00 | 34,48K |
| 2026-08-06 | KRW 65.600,00 | -1,35 % | KRW 66.000,00 | KRW 68.000,00 | KRW 64.200,00 | 15,09K |
| 2026-08-05 | KRW 66.500,00 | -0,75 % | KRW 66.400,00 | KRW 67.800,00 | KRW 65.500,00 | 21,62K |
| 2026-08-04 | KRW 67.000,00 | +10,74 % | KRW 59.900,00 | KRW 67.000,00 | KRW 59.900,00 | 41,80K |
| 2026-08-03 | KRW 60.500,00 | +3,07 % | KRW 56.800,00 | KRW 61.500,00 | KRW 56.000,00 | 24,02K |
| 2026-07-31 | KRW 58.700,00 | +10,75 % | KRW 53.700,00 | KRW 59.700,00 | KRW 53.700,00 | 30,29K |
| 2026-07-30 | KRW 53.000,00 | -3,64 % | KRW 52.000,00 | KRW 55.100,00 | KRW 51.800,00 | 46,32K |
| 2026-07-29 | KRW 55.000,00 | -6,62 % | KRW 60.000,00 | KRW 60.000,00 | KRW 49.250,00 | 73,92K |
| 2026-07-28 | KRW 58.900,00 | -8,40 % | KRW 61.700,00 | KRW 63.200,00 | KRW 56.500,00 | 44,78K |
| 2026-07-27 | KRW 64.300,00 | -0,92 % | KRW 66.500,00 | KRW 66.500,00 | KRW 61.700,00 | 22,76K |
| 2026-07-24 | KRW 64.900,00 | +2,04 % | KRW 62.500,00 | KRW 66.300,00 | KRW 61.200,00 | 34,53K |
| 2026-07-23 | KRW 63.600,00 | +9,09 % | KRW 60.800,00 | KRW 63.600,00 | KRW 59.700,00 | 21,53K |
| 2026-07-22 | KRW 58.300,00 | +4,67 % | KRW 55.800,00 | KRW 59.200,00 | KRW 55.800,00 | 66,33K |
| 2026-07-21 | KRW 55.700,00 | -1,24 % | KRW 54.500,00 | KRW 57.000,00 | KRW 53.400,00 | 25,29K |
| 2026-07-20 | KRW 56.400,00 | -3,26 % | KRW 60.000,00 | KRW 60.000,00 | KRW 54.400,00 | 32,56K |
| 2026-07-16 | KRW 58.300,00 | -3,48 % | KRW 60.100,00 | KRW 60.100,00 | KRW 56.300,00 | 34,29K |
| 2026-07-15 | KRW 60.400,00 | +6,15 % | KRW 57.000,00 | KRW 60.800,00 | KRW 57.000,00 | 21,67K |
| 2026-07-14 | KRW 56.900,00 | -4,37 % | KRW 62.100,00 | KRW 62.100,00 | KRW 53.800,00 | 33,74K |
| 2026-07-13 | KRW 59.500,00 | -1,49 % | KRW 61.700,00 | KRW 63.200,00 | KRW 56.600,00 | 38,72K |
| 2026-07-10 | KRW 60.400,00 | +8,63 % | KRW 57.200,00 | KRW 61.400,00 | KRW 55.600,00 | 102,20K |
| 2026-07-09 | KRW 55.600,00 | -8,40 % | KRW 60.400,00 | KRW 60.800,00 | KRW 54.900,00 | 47,31K |
| 2026-07-08 | KRW 60.700,00 | -2,10 % | KRW 61.400,00 | KRW 61.400,00 | KRW 56.500,00 | 56,26K |
| 2026-07-07 | KRW 62.000,00 | -0,96 % | KRW 59.400,00 | KRW 63.800,00 | KRW 59.400,00 | 29,84K |
| 2026-07-06 | KRW 62.600,00 | +2,62 % | KRW 60.300,00 | KRW 63.900,00 | KRW 60.100,00 | 21,86K |
| 2026-07-03 | KRW 61.000,00 | -0,81 % | KRW 62.000,00 | KRW 62.700,00 | KRW 56.100,00 | 31,93K |
| 2026-07-02 | KRW 61.500,00 | -3,30 % | KRW 61.300,00 | KRW 62.700,00 | KRW 59.200,00 | 32,53K |
| 2026-07-01 | KRW 63.600,00 | +3,92 % | KRW 60.000,00 | KRW 63.900,00 | KRW 59.100,00 | 38,18K |
| 2026-06-30 | KRW 61.200,00 | +1,16 % | KRW 59.700,00 | KRW 61.800,00 | KRW 58.400,00 | 24,10K |
| 2026-06-29 | KRW 60.500,00 | +9,40 % | KRW 54.000,00 | KRW 60.800,00 | KRW 54.000,00 | 42,13K |
| 2026-06-26 | KRW 55.300,00 | -6,90 % | KRW 58.100,00 | KRW 58.300,00 | KRW 53.500,00 | 59,97K |
| 2026-06-25 | KRW 59.400,00 | -2,30 % | KRW 60.100,00 | KRW 62.200,00 | KRW 58.600,00 | 37,00K |
| 2026-06-24 | KRW 60.800,00 | +0,83 % | KRW 59.000,00 | KRW 62.800,00 | KRW 58.600,00 | 43,95K |
| 2026-06-23 | KRW 60.300,00 | -9,46 % | KRW 65.000,00 | KRW 67.300,00 | KRW 59.200,00 | 62,46K |
| 2026-06-22 | KRW 66.600,00 | -4,45 % | KRW 68.100,00 | KRW 71.300,00 | KRW 64.700,00 | 37,81K |
| 2026-06-19 | KRW 69.700,00 | -1,97 % | KRW 71.900,00 | KRW 71.900,00 | KRW 68.200,00 | 36,20K |
| 2026-06-18 | KRW 71.100,00 | -4,18 % | KRW 73.800,00 | KRW 73.900,00 | KRW 69.200,00 | 50,96K |
| 2026-06-17 | KRW 74.200,00 | +1,50 % | KRW 73.600,00 | KRW 76.500,00 | KRW 70.300,00 | 38,65K |
| 2026-06-16 | KRW 73.100,00 | -0,27 % | KRW 73.600,00 | KRW 78.100,00 | KRW 71.200,00 | 59,11K |
| 2026-06-15 | KRW 73.300,00 | -0,95 % | KRW 74.700,00 | KRW 75.000,00 | KRW 70.500,00 | 39,08K |
| 2026-06-12 | KRW 74.000,00 | +1,09 % | KRW 73.200,00 | KRW 76.800,00 | KRW 69.100,00 | 78,43K |
| 2026-06-11 | KRW 73.200,00 | +11,42 % | KRW 65.300,00 | KRW 74.000,00 | KRW 62.100,00 | 183,75K |
| 2026-06-10 | KRW 65.700,00 | +1,39 % | KRW 64.900,00 | KRW 67.600,00 | KRW 62.900,00 | 37,54K |
| 2026-06-09 | KRW 64.800,00 | +3,51 % | KRW 62.600,00 | KRW 66.500,00 | KRW 62.100,00 | 35,29K |
| 2026-06-08 | KRW 62.600,00 | -8,48 % | KRW 64.700,00 | KRW 66.700,00 | KRW 60.000,00 | 45,38K |
| 2026-06-05 | KRW 68.400,00 | -4,60 % | KRW 70.500,00 | KRW 70.900,00 | KRW 67.000,00 | 40,50K |
| 2026-06-04 | KRW 71.700,00 | +1,13 % | KRW 69.600,00 | KRW 74.200,00 | KRW 69.000,00 | 37,18K |
| 2026-06-02 | KRW 70.900,00 | -3,14 % | KRW 70.200,00 | KRW 72.000,00 | KRW 67.600,00 | 83,22K |
| 2026-06-01 | KRW 73.200,00 | -9,41 % | KRW 80.000,00 | KRW 80.800,00 | KRW 73.000,00 | 97,80K |
| 2026-05-29 | KRW 80.800,00 | -4,38 % | KRW 85.100,00 | KRW 85.300,00 | KRW 77.900,00 | 70,19K |
| 2026-05-28 | KRW 84.500,00 | +9,03 % | KRW 78.000,00 | KRW 85.700,00 | KRW 74.700,00 | 122,42K |
| 2026-05-27 | KRW 77.500,00 | -8,39 % | KRW 84.500,00 | KRW 84.500,00 | KRW 77.400,00 | 88,19K |
| 2026-05-26 | KRW 84.600,00 | -4,30 % | KRW 88.500,00 | KRW 89.800,00 | KRW 79.700,00 | 46,78K |
| 2026-05-22 | KRW 88.400,00 | +6,63 % | KRW 82.600,00 | KRW 90.000,00 | KRW 81.100,00 | 44,88K |