Toebox Korea Co., Ltd 215480
KRX · Südkorea · Vertriebsdienstleistungen
KRW 2.130,00+20,00 (+0,95 %)
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 2.130,00 | +0,95 % | KRW 2.175,00 | KRW 2.175,00 | KRW 2.095,00 | 17,23K |
| 2026-10-01 | KRW 2.110,00 | -0,24 % | KRW 2.160,00 | KRW 2.190,00 | KRW 2.110,00 | 25,87K |
| 2026-09-30 | KRW 2.115,00 | +8,24 % | KRW 2.070,00 | KRW 2.125,00 | KRW 2.020,00 | 85,34K |
| 2026-09-29 | KRW 1.954,00 | +0,62 % | KRW 1.957,00 | KRW 1.957,00 | KRW 1.873,00 | 7,16K |
| 2026-09-28 | KRW 1.942,00 | -2,90 % | KRW 1.988,00 | KRW 1.988,00 | KRW 1.942,00 | 5,31K |
| 2026-09-23 | KRW 2.000,00 | -0,25 % | KRW 1.985,00 | KRW 2.005,00 | KRW 1.960,00 | 9,73K |
| 2026-09-22 | KRW 2.005,00 | +0,25 % | KRW 2.000,00 | KRW 2.020,00 | KRW 1.993,00 | 8,57K |
| 2026-09-21 | KRW 2.000,00 | +0,70 % | KRW 2.005,00 | KRW 2.100,00 | KRW 1.986,00 | 11,26K |
| 2026-09-18 | KRW 1.986,00 | -0,95 % | KRW 2.025,00 | KRW 2.025,00 | KRW 1.960,00 | 972 |
| 2026-09-17 | KRW 2.005,00 | +0,30 % | KRW 2.000,00 | KRW 2.015,00 | KRW 1.984,00 | 639 |
| 2026-09-16 | KRW 1.999,00 | -0,55 % | KRW 2.015,00 | KRW 2.015,00 | KRW 1.900,00 | 3,18K |
| 2026-09-15 | KRW 2.010,00 | +0,80 % | KRW 1.994,00 | KRW 2.025,00 | KRW 1.993,00 | 2,66K |
| 2026-09-14 | KRW 1.994,00 | -2,25 % | KRW 2.005,00 | KRW 2.035,00 | KRW 1.985,00 | 3,22K |
| 2026-09-11 | KRW 2.040,00 | +1,75 % | KRW 2.010,00 | KRW 2.105,00 | KRW 2.000,00 | 2,57K |
| 2026-09-10 | KRW 2.005,00 | -2,20 % | KRW 2.025,00 | KRW 2.040,00 | KRW 2.005,00 | 2,32K |
| 2026-09-09 | KRW 2.050,00 | -1,68 % | KRW 2.070,00 | KRW 2.075,00 | KRW 2.050,00 | 2,03K |
| 2026-09-08 | KRW 2.085,00 | -0,24 % | KRW 2.120,00 | KRW 2.130,00 | KRW 2.020,00 | 9,61K |
| 2026-09-07 | KRW 2.090,00 | -0,24 % | KRW 2.095,00 | KRW 2.180,00 | KRW 2.060,00 | 8,12K |
| 2026-09-04 | KRW 2.095,00 | +5,97 % | KRW 2.020,00 | KRW 2.120,00 | KRW 1.969,00 | 13,73K |
| 2026-09-03 | KRW 1.977,00 | +1,49 % | KRW 1.967,00 | KRW 1.985,00 | KRW 1.929,00 | 2,56K |
| 2026-09-02 | KRW 1.948,00 | +0,98 % | KRW 1.967,00 | KRW 1.971,00 | KRW 1.929,00 | 14,26K |
| 2026-09-01 | KRW 1.929,00 | -2,18 % | KRW 2.050,00 | KRW 2.050,00 | KRW 1.925,00 | 11,24K |
| 2026-08-31 | KRW 1.972,00 | -3,10 % | KRW 1.942,00 | KRW 2.010,00 | KRW 1.942,00 | 5,18K |
| 2026-08-28 | KRW 2.035,00 | +2,01 % | KRW 1.995,00 | KRW 2.085,00 | KRW 1.953,00 | 7,43K |
| 2026-08-27 | KRW 1.995,00 | +0,25 % | KRW 1.994,00 | KRW 2.050,00 | KRW 1.967,00 | 8,18K |
| 2026-08-26 | KRW 1.990,00 | -0,15 % | KRW 1.993,00 | KRW 2.020,00 | KRW 1.950,00 | 4,17K |
| 2026-08-25 | KRW 1.993,00 | -2,78 % | KRW 2.050,00 | KRW 2.055,00 | KRW 1.956,00 | 17,04K |
| 2026-08-24 | KRW 2.050,00 | -7,24 % | KRW 2.210,00 | KRW 2.220,00 | KRW 2.025,00 | 14,02K |
| 2026-08-21 | KRW 2.210,00 | +1,61 % | KRW 2.180,00 | KRW 2.210,00 | KRW 2.080,00 | 25,83K |
| 2026-08-20 | KRW 2.175,00 | +4,07 % | KRW 2.120,00 | KRW 2.190,00 | KRW 2.120,00 | 15,82K |
| 2026-08-19 | KRW 2.090,00 | 0,00 % | KRW 2.090,00 | KRW 2.185,00 | KRW 2.075,00 | 15,55K |
| 2026-08-18 | KRW 2.090,00 | -3,69 % | KRW 2.170,00 | KRW 2.175,00 | KRW 2.015,00 | 84,22K |
| 2026-08-14 | KRW 2.170,00 | +0,70 % | KRW 2.160,00 | KRW 2.190,00 | KRW 2.120,00 | 14,64K |
| 2026-08-13 | KRW 2.155,00 | -0,69 % | KRW 2.185,00 | KRW 2.200,00 | KRW 2.090,00 | 22,62K |
| 2026-08-12 | KRW 2.170,00 | +2,84 % | KRW 2.115,00 | KRW 2.185,00 | KRW 2.025,00 | 22,42K |
| 2026-08-11 | KRW 2.110,00 | -2,54 % | KRW 2.165,00 | KRW 2.180,00 | KRW 2.035,00 | 15,68K |
| 2026-08-10 | KRW 2.165,00 | +3,59 % | KRW 2.130,00 | KRW 2.200,00 | KRW 2.090,00 | 89,59K |
| 2026-08-07 | KRW 2.090,00 | +9,83 % | KRW 2.005,00 | KRW 2.200,00 | KRW 1.931,00 | 221,05K |
| 2026-08-06 | KRW 1.903,00 | +1,12 % | KRW 1.890,00 | KRW 1.939,00 | KRW 1.890,00 | 19,84K |
| 2026-08-05 | KRW 1.882,00 | +2,28 % | KRW 1.932,00 | KRW 1.955,00 | KRW 1.840,00 | 28,26K |
| 2026-08-04 | KRW 1.840,00 | +0,22 % | KRW 1.812,00 | KRW 1.927,00 | KRW 1.812,00 | 42,79K |
| 2026-08-03 | KRW 1.836,00 | -1,24 % | KRW 1.858,00 | KRW 1.859,00 | KRW 1.826,00 | 22,62K |
| 2026-07-31 | KRW 1.859,00 | +1,03 % | KRW 1.827,00 | KRW 1.912,00 | KRW 1.827,00 | 29,69K |
| 2026-07-30 | KRW 1.840,00 | -0,54 % | KRW 1.758,00 | KRW 1.927,00 | KRW 1.758,00 | 15,60K |
| 2026-07-29 | KRW 1.850,00 | -3,65 % | KRW 1.921,00 | KRW 1.937,00 | KRW 1.850,00 | 19,55K |
| 2026-07-28 | KRW 1.920,00 | 0,00 % | KRW 1.933,00 | KRW 1.976,00 | KRW 1.920,00 | 39,52K |
| 2026-07-27 | KRW 1.920,00 | -3,47 % | KRW 1.989,00 | KRW 1.989,00 | KRW 1.890,00 | 20,59K |
| 2026-07-24 | KRW 1.989,00 | -0,25 % | KRW 2.010,00 | KRW 2.020,00 | KRW 1.970,00 | 14,08K |
| 2026-07-23 | KRW 1.994,00 | +0,20 % | KRW 1.990,00 | KRW 2.045,00 | KRW 1.975,00 | 21,16K |
| 2026-07-22 | KRW 1.990,00 | +1,43 % | KRW 1.946,00 | KRW 2.020,00 | KRW 1.923,00 | 18,72K |
| 2026-07-21 | KRW 1.962,00 | +1,40 % | KRW 1.998,00 | KRW 2.125,00 | KRW 1.845,00 | 98,53K |
| 2026-07-20 | KRW 1.935,00 | -4,44 % | KRW 2.025,00 | KRW 2.060,00 | KRW 1.935,00 | 21,78K |
| 2026-07-16 | KRW 2.025,00 | +1,76 % | KRW 1.990,00 | KRW 2.070,00 | KRW 1.982,00 | 34,19K |
| 2026-07-15 | KRW 1.990,00 | +0,96 % | KRW 1.971,00 | KRW 2.010,00 | KRW 1.930,00 | 32,17K |
| 2026-07-14 | KRW 1.971,00 | -2,67 % | KRW 2.010,00 | KRW 2.030,00 | KRW 1.911,00 | 36,42K |
| 2026-07-13 | KRW 2.025,00 | 0,00 % | KRW 2.010,00 | KRW 2.095,00 | KRW 1.968,00 | 47,74K |
| 2026-07-10 | KRW 2.025,00 | +9,28 % | KRW 1.929,00 | KRW 2.075,00 | KRW 1.838,00 | 112,13K |
| 2026-07-09 | KRW 1.853,00 | +11,09 % | KRW 1.870,00 | KRW 2.050,00 | KRW 1.683,00 | 329,16K |
| 2026-07-08 | KRW 1.668,00 | -8,85 % | KRW 1.787,00 | KRW 1.787,00 | KRW 1.658,00 | 27,14K |
| 2026-07-07 | KRW 1.830,00 | +1,61 % | KRW 1.777,00 | KRW 1.830,00 | KRW 1.747,00 | 22,85K |
| 2026-07-06 | KRW 1.801,00 | +2,97 % | KRW 1.732,00 | KRW 1.900,00 | KRW 1.706,00 | 48,20K |
| 2026-07-03 | KRW 1.749,00 | +11,90 % | KRW 1.563,00 | KRW 1.938,00 | KRW 1.563,00 | 103,97K |
| 2026-07-02 | KRW 1.563,00 | -7,13 % | KRW 1.664,00 | KRW 1.664,00 | KRW 1.500,00 | 29,62K |
| 2026-07-01 | KRW 1.683,00 | -7,63 % | KRW 1.807,00 | KRW 1.822,00 | KRW 1.675,00 | 40,74K |
| 2026-06-30 | KRW 1.822,00 | +0,72 % | KRW 1.809,00 | KRW 1.880,00 | KRW 1.700,00 | 55,29K |
| 2026-06-29 | KRW 1.809,00 | -20,66 % | KRW 2.270,00 | KRW 2.270,00 | KRW 1.809,00 | 169,36K |
| 2026-06-26 | KRW 2.280,00 | +0,22 % | KRW 2.260,00 | KRW 2.330,00 | KRW 2.030,00 | 67,87K |
| 2026-06-25 | KRW 2.275,00 | 0,00 % | KRW 2.260,00 | KRW 2.285,00 | KRW 2.140,00 | 44,71K |
| 2026-06-24 | KRW 2.275,00 | -0,22 % | KRW 2.280,00 | KRW 2.280,00 | KRW 2.095,00 | 29,85K |
| 2026-06-23 | KRW 2.280,00 | +3,87 % | KRW 2.150,00 | KRW 2.340,00 | KRW 2.150,00 | 141,65K |
| 2026-06-22 | KRW 2.195,00 | +0,23 % | KRW 2.200,00 | KRW 2.200,00 | KRW 2.110,00 | 45,82K |
| 2026-06-19 | KRW 2.190,00 | +1,15 % | KRW 2.145,00 | KRW 2.225,00 | KRW 2.060,00 | 46,52K |
| 2026-06-18 | KRW 2.165,00 | +0,23 % | KRW 2.180,00 | KRW 2.195,00 | KRW 2.040,00 | 25,07K |
| 2026-06-17 | KRW 2.160,00 | +2,37 % | KRW 2.110,00 | KRW 2.200,00 | KRW 2.110,00 | 23,67K |
| 2026-06-16 | KRW 2.110,00 | +2,68 % | KRW 2.065,00 | KRW 2.150,00 | KRW 2.060,00 | 16,33K |
| 2026-06-15 | KRW 2.055,00 | -1,20 % | KRW 2.080,00 | KRW 2.150,00 | KRW 2.000,00 | 15,98K |
| 2026-06-12 | KRW 2.080,00 | +5,37 % | KRW 1.974,00 | KRW 2.090,00 | KRW 1.950,00 | 22,20K |
| 2026-06-11 | KRW 1.974,00 | -3,24 % | KRW 2.020,00 | KRW 2.040,00 | KRW 1.965,00 | 32,33K |
| 2026-06-10 | KRW 2.040,00 | -2,16 % | KRW 2.085,00 | KRW 2.085,00 | KRW 1.997,00 | 52,54K |
| 2026-06-09 | KRW 2.085,00 | -5,01 % | KRW 2.195,00 | KRW 2.195,00 | KRW 2.075,00 | 36,87K |
| 2026-06-08 | KRW 2.195,00 | -2,01 % | KRW 2.235,00 | KRW 2.235,00 | KRW 2.015,00 | 87,45K |
| 2026-06-05 | KRW 2.240,00 | +3,70 % | KRW 2.160,00 | KRW 2.300,00 | KRW 2.140,00 | 45,82K |
| 2026-06-04 | KRW 2.160,00 | +1,89 % | KRW 2.130,00 | KRW 2.175,00 | KRW 2.090,00 | 42,43K |
| 2026-06-02 | KRW 2.120,00 | -3,20 % | KRW 2.255,00 | KRW 2.260,00 | KRW 2.080,00 | 149,59K |
| 2026-06-01 | KRW 2.190,00 | -1,57 % | KRW 2.225,00 | KRW 2.345,00 | KRW 2.140,00 | 40,13K |
| 2026-05-29 | KRW 2.225,00 | -1,77 % | KRW 2.275,00 | KRW 2.315,00 | KRW 2.165,00 | 28,82K |
| 2026-05-28 | KRW 2.265,00 | -5,63 % | KRW 2.400,00 | KRW 2.405,00 | KRW 2.190,00 | 37,90K |
| 2026-05-27 | KRW 2.400,00 | -2,04 % | KRW 2.450,00 | KRW 2.450,00 | KRW 2.350,00 | 36,79K |
| 2026-05-26 | KRW 2.450,00 | +2,08 % | KRW 2.400,00 | KRW 2.450,00 | KRW 2.340,00 | 91,12K |
| 2026-05-22 | KRW 2.400,00 | +1,48 % | KRW 2.375,00 | KRW 2.425,00 | KRW 2.340,00 | 42,93K |