Incross Co.,Ltd. 216050
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 4.985,00+40,00 (+0,81 %)
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 4.985,00 | +0,81 % | KRW 4.945,00 | KRW 5.000,00 | KRW 4.935,00 | 15,03K |
| 2026-10-01 | KRW 4.945,00 | +0,20 % | KRW 4.940,00 | KRW 4.950,00 | KRW 4.885,00 | 6,60K |
| 2026-09-30 | KRW 4.935,00 | +0,92 % | KRW 4.950,00 | KRW 4.950,00 | KRW 4.875,00 | 1,78K |
| 2026-09-29 | KRW 4.890,00 | -1,11 % | KRW 4.945,00 | KRW 4.985,00 | KRW 4.885,00 | 4,11K |
| 2026-09-28 | KRW 4.945,00 | +0,20 % | KRW 4.950,00 | KRW 4.955,00 | KRW 4.900,00 | 2,48K |
| 2026-09-23 | KRW 4.935,00 | +0,41 % | KRW 4.915,00 | KRW 4.945,00 | KRW 4.885,00 | 7,42K |
| 2026-09-22 | KRW 4.915,00 | -0,30 % | KRW 4.910,00 | KRW 4.990,00 | KRW 4.875,00 | 6,76K |
| 2026-09-21 | KRW 4.930,00 | -0,70 % | KRW 4.985,00 | KRW 5.000,00 | KRW 4.860,00 | 12,73K |
| 2026-09-18 | KRW 4.965,00 | +0,91 % | KRW 4.945,00 | KRW 4.980,00 | KRW 4.910,00 | 17,32K |
| 2026-09-17 | KRW 4.920,00 | -0,61 % | KRW 4.960,00 | KRW 4.995,00 | KRW 4.900,00 | 11,00K |
| 2026-09-16 | KRW 4.950,00 | -1,98 % | KRW 5.040,00 | KRW 5.050,00 | KRW 4.935,00 | 17,76K |
| 2026-09-15 | KRW 5.050,00 | 0,00 % | KRW 5.050,00 | KRW 5.060,00 | KRW 4.990,00 | 3,72K |
| 2026-09-14 | KRW 5.050,00 | -0,79 % | KRW 5.020,00 | KRW 5.050,00 | KRW 4.970,00 | 10,97K |
| 2026-09-11 | KRW 5.090,00 | 0,00 % | KRW 5.080,00 | KRW 5.090,00 | KRW 5.010,00 | 6,32K |
| 2026-09-10 | KRW 5.090,00 | +1,19 % | KRW 5.030,00 | KRW 5.110,00 | KRW 4.980,00 | 11,07K |
| 2026-09-09 | KRW 5.030,00 | -1,57 % | KRW 5.100,00 | KRW 5.120,00 | KRW 5.000,00 | 10,42K |
| 2026-09-08 | KRW 5.110,00 | -0,97 % | KRW 5.160,00 | KRW 5.160,00 | KRW 5.010,00 | 10,15K |
| 2026-09-07 | KRW 5.160,00 | -1,15 % | KRW 5.230,00 | KRW 5.230,00 | KRW 5.100,00 | 11,36K |
| 2026-09-04 | KRW 5.220,00 | +2,96 % | KRW 5.070,00 | KRW 5.410,00 | KRW 5.040,00 | 41,63K |
| 2026-09-03 | KRW 5.070,00 | -2,69 % | KRW 5.160,00 | KRW 5.190,00 | KRW 4.995,00 | 21,45K |
| 2026-09-02 | KRW 5.210,00 | -0,95 % | KRW 5.260,00 | KRW 5.260,00 | KRW 5.140,00 | 5,16K |
| 2026-09-01 | KRW 5.260,00 | +0,38 % | KRW 5.230,00 | KRW 5.270,00 | KRW 5.200,00 | 6,69K |
| 2026-08-31 | KRW 5.240,00 | -0,57 % | KRW 5.260,00 | KRW 5.260,00 | KRW 5.120,00 | 5,00K |
| 2026-08-28 | KRW 5.270,00 | +1,35 % | KRW 5.200,00 | KRW 5.300,00 | KRW 5.140,00 | 7,77K |
| 2026-08-27 | KRW 5.200,00 | -0,95 % | KRW 5.250,00 | KRW 5.270,00 | KRW 5.140,00 | 6,03K |
| 2026-08-26 | KRW 5.250,00 | 0,00 % | KRW 5.270,00 | KRW 5.270,00 | KRW 5.200,00 | 5,15K |
| 2026-08-25 | KRW 5.250,00 | +0,77 % | KRW 5.290,00 | KRW 5.290,00 | KRW 5.110,00 | 10,31K |
| 2026-08-24 | KRW 5.210,00 | +2,16 % | KRW 5.160,00 | KRW 5.220,00 | KRW 5.100,00 | 19,10K |
| 2026-08-21 | KRW 5.100,00 | +0,99 % | KRW 5.040,00 | KRW 5.110,00 | KRW 4.980,00 | 20,26K |
| 2026-08-20 | KRW 5.050,00 | -1,94 % | KRW 5.150,00 | KRW 5.200,00 | KRW 5.050,00 | 15,45K |
| 2026-08-19 | KRW 5.150,00 | -2,09 % | KRW 5.290,00 | KRW 5.290,00 | KRW 5.070,00 | 13,49K |
| 2026-08-18 | KRW 5.260,00 | -0,94 % | KRW 5.340,00 | KRW 5.400,00 | KRW 5.210,00 | 15,98K |
| 2026-08-14 | KRW 5.310,00 | +1,34 % | KRW 5.320,00 | KRW 5.340,00 | KRW 5.190,00 | 28,77K |
| 2026-08-13 | KRW 5.240,00 | 0,00 % | KRW 5.240,00 | KRW 5.400,00 | KRW 5.140,00 | 21,74K |
| 2026-08-12 | KRW 5.240,00 | +1,35 % | KRW 5.240,00 | KRW 5.380,00 | KRW 5.170,00 | 44,13K |
| 2026-08-11 | KRW 5.170,00 | 0,00 % | KRW 5.130,00 | KRW 5.240,00 | KRW 5.120,00 | 9,10K |
| 2026-08-10 | KRW 5.170,00 | +1,17 % | KRW 5.150,00 | KRW 5.170,00 | KRW 5.030,00 | 12,11K |
| 2026-08-07 | KRW 5.110,00 | +5,14 % | KRW 4.880,00 | KRW 5.230,00 | KRW 4.765,00 | 69,84K |
| 2026-08-06 | KRW 4.860,00 | +1,46 % | KRW 4.790,00 | KRW 4.860,00 | KRW 4.790,00 | 20,24K |
| 2026-08-05 | KRW 4.790,00 | +1,48 % | KRW 4.725,00 | KRW 4.820,00 | KRW 4.725,00 | 20,17K |
| 2026-08-04 | KRW 4.720,00 | +3,17 % | KRW 4.570,00 | KRW 4.735,00 | KRW 4.570,00 | 29,56K |
| 2026-08-03 | KRW 4.575,00 | -2,35 % | KRW 4.625,00 | KRW 4.685,00 | KRW 4.570,00 | 46,33K |
| 2026-07-31 | KRW 4.685,00 | +1,41 % | KRW 4.650,00 | KRW 4.705,00 | KRW 4.590,00 | 30,14K |
| 2026-07-30 | KRW 4.620,00 | -0,22 % | KRW 4.325,00 | KRW 4.620,00 | KRW 4.325,00 | 42,82K |
| 2026-07-29 | KRW 4.630,00 | -2,42 % | KRW 4.745,00 | KRW 4.795,00 | KRW 4.430,00 | 65,51K |
| 2026-07-28 | KRW 4.745,00 | -3,65 % | KRW 4.910,00 | KRW 4.910,00 | KRW 4.695,00 | 29,78K |
| 2026-07-27 | KRW 4.925,00 | +3,47 % | KRW 4.880,00 | KRW 5.390,00 | KRW 4.860,00 | 61,00K |
| 2026-07-24 | KRW 4.760,00 | -0,42 % | KRW 4.745,00 | KRW 4.800,00 | KRW 4.655,00 | 19,20K |
| 2026-07-23 | KRW 4.780,00 | +1,38 % | KRW 4.700,00 | KRW 4.795,00 | KRW 4.680,00 | 17,63K |
| 2026-07-22 | KRW 4.715,00 | -0,74 % | KRW 4.795,00 | KRW 4.890,00 | KRW 4.685,00 | 18,08K |
| 2026-07-21 | KRW 4.750,00 | +0,21 % | KRW 4.705,00 | KRW 4.795,00 | KRW 4.640,00 | 22,06K |
| 2026-07-20 | KRW 4.740,00 | -1,25 % | KRW 4.800,00 | KRW 4.885,00 | KRW 4.700,00 | 84,12K |
| 2026-07-16 | KRW 4.800,00 | -1,64 % | KRW 4.880,00 | KRW 4.890,00 | KRW 4.735,00 | 26,70K |
| 2026-07-15 | KRW 4.880,00 | +0,72 % | KRW 4.845,00 | KRW 4.980,00 | KRW 4.810,00 | 18,88K |
| 2026-07-14 | KRW 4.845,00 | -0,41 % | KRW 4.830,00 | KRW 4.920,00 | KRW 4.780,00 | 17,70K |
| 2026-07-13 | KRW 4.865,00 | -3,28 % | KRW 5.050,00 | KRW 5.050,00 | KRW 4.815,00 | 18,39K |
| 2026-07-10 | KRW 5.030,00 | +3,50 % | KRW 4.875,00 | KRW 5.030,00 | KRW 4.865,00 | 12,56K |
| 2026-07-09 | KRW 4.860,00 | -4,14 % | KRW 5.130,00 | KRW 5.130,00 | KRW 4.850,00 | 21,36K |
| 2026-07-08 | KRW 5.070,00 | -1,36 % | KRW 5.150,00 | KRW 5.150,00 | KRW 4.945,00 | 8,80K |
| 2026-07-07 | KRW 5.140,00 | +0,59 % | KRW 5.170,00 | KRW 5.170,00 | KRW 4.965,00 | 16,23K |
| 2026-07-06 | KRW 5.110,00 | -0,78 % | KRW 5.140,00 | KRW 5.190,00 | KRW 5.090,00 | 11,32K |
| 2026-07-03 | KRW 5.150,00 | +2,79 % | KRW 5.150,00 | KRW 5.150,00 | KRW 4.980,00 | 17,74K |
| 2026-07-02 | KRW 5.010,00 | -1,96 % | KRW 5.090,00 | KRW 5.180,00 | KRW 4.995,00 | 20,50K |
| 2026-07-01 | KRW 5.110,00 | +0,99 % | KRW 5.050,00 | KRW 5.120,00 | KRW 4.995,00 | 22,09K |
| 2026-06-30 | KRW 5.060,00 | +0,60 % | KRW 5.050,00 | KRW 5.080,00 | KRW 4.955,00 | 21,50K |
| 2026-06-29 | KRW 5.030,00 | +4,79 % | KRW 4.800,00 | KRW 5.040,00 | KRW 4.685,00 | 61,40K |
| 2026-06-26 | KRW 4.800,00 | -1,13 % | KRW 4.855,00 | KRW 4.855,00 | KRW 4.685,00 | 41,67K |
| 2026-06-25 | KRW 4.855,00 | -0,92 % | KRW 4.865,00 | KRW 5.000,00 | KRW 4.790,00 | 34,01K |
| 2026-06-24 | KRW 4.900,00 | -0,71 % | KRW 5.160,00 | KRW 5.160,00 | KRW 4.820,00 | 49,62K |
| 2026-06-23 | KRW 4.935,00 | -4,55 % | KRW 5.230,00 | KRW 5.230,00 | KRW 4.935,00 | 75,76K |
| 2026-06-22 | KRW 5.170,00 | -3,36 % | KRW 5.350,00 | KRW 5.350,00 | KRW 5.140,00 | 28,91K |
| 2026-06-19 | KRW 5.350,00 | -0,37 % | KRW 5.370,00 | KRW 5.380,00 | KRW 5.190,00 | 40,10K |
| 2026-06-18 | KRW 5.370,00 | -3,24 % | KRW 5.500,00 | KRW 5.600,00 | KRW 5.360,00 | 26,69K |
| 2026-06-17 | KRW 5.550,00 | -0,36 % | KRW 5.570,00 | KRW 5.610,00 | KRW 5.470,00 | 24,97K |
| 2026-06-16 | KRW 5.570,00 | 0,00 % | KRW 5.560,00 | KRW 5.660,00 | KRW 5.490,00 | 30,17K |
| 2026-06-15 | KRW 5.570,00 | -4,46 % | KRW 5.830,00 | KRW 5.910,00 | KRW 5.550,00 | 73,86K |
| 2026-06-12 | KRW 5.830,00 | +0,17 % | KRW 5.830,00 | KRW 6.000,00 | KRW 5.740,00 | 92,55K |
| 2026-06-11 | KRW 5.820,00 | +6,99 % | KRW 5.550,00 | KRW 6.250,00 | KRW 5.370,00 | 142,35K |
| 2026-06-10 | KRW 5.440,00 | -0,73 % | KRW 5.490,00 | KRW 5.490,00 | KRW 5.340,00 | 33,64K |
| 2026-06-09 | KRW 5.480,00 | +2,81 % | KRW 5.330,00 | KRW 5.520,00 | KRW 5.290,00 | 37,24K |
| 2026-06-08 | KRW 5.330,00 | -2,91 % | KRW 5.490,00 | KRW 5.490,00 | KRW 5.240,00 | 54,86K |
| 2026-06-05 | KRW 5.490,00 | -0,54 % | KRW 5.650,00 | KRW 5.650,00 | KRW 5.450,00 | 59,54K |
| 2026-06-04 | KRW 5.520,00 | -2,99 % | KRW 5.690,00 | KRW 5.700,00 | KRW 5.500,00 | 35,78K |
| 2026-06-02 | KRW 5.690,00 | +0,53 % | KRW 5.660,00 | KRW 5.690,00 | KRW 5.470,00 | 28,80K |
| 2026-06-01 | KRW 5.660,00 | -2,25 % | KRW 5.790,00 | KRW 5.810,00 | KRW 5.510,00 | 107,57K |
| 2026-05-29 | KRW 5.790,00 | -2,36 % | KRW 5.960,00 | KRW 5.970,00 | KRW 5.710,00 | 44,77K |
| 2026-05-28 | KRW 5.930,00 | -1,17 % | KRW 6.100,00 | KRW 6.100,00 | KRW 5.790,00 | 62,93K |
| 2026-05-27 | KRW 6.000,00 | -2,12 % | KRW 6.250,00 | KRW 6.250,00 | KRW 5.970,00 | 30,69K |
| 2026-05-26 | KRW 6.130,00 | -2,23 % | KRW 6.300,00 | KRW 6.380,00 | KRW 6.080,00 | 49,81K |
| 2026-05-22 | KRW 6.270,00 | +2,62 % | KRW 6.110,00 | KRW 6.280,00 | KRW 6.110,00 | 17,95K |