Jetema Co., Ltd. 216080
KRX · Südkorea · Gesundheitstechnologie
KRW 6.000,00+20,00 (+0,33 %)
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 6.000,00 | +0,33 % | KRW 5.920,00 | KRW 6.330,00 | KRW 5.920,00 | 98,48K |
| 2026-10-01 | KRW 5.980,00 | -4,17 % | KRW 6.340,00 | KRW 6.340,00 | KRW 5.900,00 | 271,24K |
| 2026-09-30 | KRW 6.240,00 | -7,28 % | KRW 6.820,00 | KRW 6.820,00 | KRW 5.890,00 | 657,26K |
| 2026-09-29 | KRW 6.730,00 | -4,27 % | KRW 7.030,00 | KRW 7.030,00 | KRW 6.700,00 | 113,75K |
| 2026-09-28 | KRW 7.030,00 | -2,23 % | KRW 7.400,00 | KRW 7.400,00 | KRW 7.000,00 | 90,82K |
| 2026-09-23 | KRW 7.190,00 | +1,13 % | KRW 7.260,00 | KRW 7.350,00 | KRW 7.110,00 | 107,93K |
| 2026-09-22 | KRW 7.110,00 | -3,13 % | KRW 7.300,00 | KRW 7.410,00 | KRW 7.110,00 | 136,05K |
| 2026-09-21 | KRW 7.340,00 | +5,16 % | KRW 7.000,00 | KRW 7.480,00 | KRW 6.920,00 | 257,39K |
| 2026-09-18 | KRW 6.980,00 | +3,10 % | KRW 6.760,00 | KRW 7.190,00 | KRW 6.690,00 | 165,65K |
| 2026-09-17 | KRW 6.770,00 | -3,01 % | KRW 6.980,00 | KRW 7.040,00 | KRW 6.380,00 | 291,35K |
| 2026-09-16 | KRW 6.980,00 | -2,92 % | KRW 7.390,00 | KRW 7.390,00 | KRW 6.950,00 | 140,08K |
| 2026-09-15 | KRW 7.190,00 | -0,83 % | KRW 7.250,00 | KRW 7.580,00 | KRW 7.100,00 | 216,17K |
| 2026-09-14 | KRW 7.250,00 | +8,86 % | KRW 6.630,00 | KRW 7.290,00 | KRW 6.520,00 | 484,28K |
| 2026-09-11 | KRW 6.660,00 | -0,45 % | KRW 6.620,00 | KRW 6.860,00 | KRW 6.530,00 | 186,79K |
| 2026-09-10 | KRW 6.690,00 | +7,21 % | KRW 6.250,00 | KRW 6.710,00 | KRW 6.230,00 | 240,79K |
| 2026-09-09 | KRW 6.240,00 | -4,73 % | KRW 6.560,00 | KRW 6.600,00 | KRW 6.100,00 | 180,60K |
| 2026-09-08 | KRW 6.550,00 | -0,46 % | KRW 6.580,00 | KRW 6.710,00 | KRW 6.380,00 | 174,45K |
| 2026-09-07 | KRW 6.580,00 | +6,13 % | KRW 6.200,00 | KRW 6.580,00 | KRW 6.060,00 | 237,03K |
| 2026-09-04 | KRW 6.200,00 | -3,43 % | KRW 6.420,00 | KRW 6.590,00 | KRW 6.090,00 | 153,89K |
| 2026-09-03 | KRW 6.420,00 | +3,88 % | KRW 6.010,00 | KRW 6.520,00 | KRW 5.960,00 | 659,31K |
| 2026-09-02 | KRW 6.180,00 | +21,65 % | KRW 5.080,00 | KRW 6.580,00 | KRW 4.895,00 | 1,73M |
| 2026-09-01 | KRW 5.080,00 | +8,43 % | KRW 4.635,00 | KRW 5.180,00 | KRW 4.620,00 | 226,03K |
| 2026-08-31 | KRW 4.685,00 | -2,19 % | KRW 4.790,00 | KRW 4.790,00 | KRW 4.550,00 | 128,52K |
| 2026-08-28 | KRW 4.790,00 | -0,93 % | KRW 4.780,00 | KRW 4.835,00 | KRW 4.670,00 | 63,66K |
| 2026-08-27 | KRW 4.835,00 | -1,12 % | KRW 4.945,00 | KRW 4.950,00 | KRW 4.585,00 | 210,83K |
| 2026-08-26 | KRW 4.890,00 | -3,17 % | KRW 5.050,00 | KRW 5.075,00 | KRW 4.845,00 | 128,43K |
| 2026-08-25 | KRW 5.050,00 | -2,88 % | KRW 5.150,00 | KRW 5.460,00 | KRW 4.950,00 | 217,60K |
| 2026-08-24 | KRW 5.200,00 | +3,38 % | KRW 5.030,00 | KRW 5.400,00 | KRW 4.835,00 | 313,85K |
| 2026-08-21 | KRW 5.030,00 | +16,71 % | KRW 4.240,00 | KRW 5.350,00 | KRW 4.180,00 | 1,22M |
| 2026-08-20 | KRW 4.310,00 | +6,42 % | KRW 4.075,00 | KRW 4.370,00 | KRW 4.075,00 | 270,13K |
| 2026-08-19 | KRW 4.050,00 | -3,57 % | KRW 4.100,00 | KRW 4.185,00 | KRW 4.010,00 | 134,26K |
| 2026-08-18 | KRW 4.200,00 | -1,52 % | KRW 4.330,00 | KRW 4.330,00 | KRW 4.040,00 | 213,75K |
| 2026-08-14 | KRW 4.265,00 | -0,35 % | KRW 4.400,00 | KRW 4.445,00 | KRW 4.190,00 | 139,43K |
| 2026-08-13 | KRW 4.280,00 | -0,47 % | KRW 4.370,00 | KRW 4.410,00 | KRW 4.220,00 | 138,15K |
| 2026-08-12 | KRW 4.300,00 | -5,29 % | KRW 4.540,00 | KRW 4.540,00 | KRW 4.300,00 | 168,96K |
| 2026-08-11 | KRW 4.540,00 | -0,22 % | KRW 4.585,00 | KRW 4.880,00 | KRW 4.460,00 | 365,46K |
| 2026-08-10 | KRW 4.550,00 | +4,60 % | KRW 4.445,00 | KRW 4.570,00 | KRW 4.355,00 | 129,46K |
| 2026-08-07 | KRW 4.350,00 | -0,68 % | KRW 4.350,00 | KRW 4.410,00 | KRW 4.225,00 | 95,12K |
| 2026-08-06 | KRW 4.380,00 | +0,11 % | KRW 4.375,00 | KRW 4.445,00 | KRW 4.280,00 | 83,43K |
| 2026-08-05 | KRW 4.375,00 | 0,00 % | KRW 4.375,00 | KRW 4.470,00 | KRW 4.375,00 | 68,62K |
| 2026-08-04 | KRW 4.375,00 | +3,43 % | KRW 4.235,00 | KRW 4.405,00 | KRW 4.210,00 | 113,60K |
| 2026-08-03 | KRW 4.230,00 | -1,51 % | KRW 4.100,00 | KRW 4.345,00 | KRW 4.100,00 | 101,13K |
| 2026-07-31 | KRW 4.295,00 | +2,63 % | KRW 4.200,00 | KRW 4.425,00 | KRW 4.055,00 | 243,21K |
| 2026-07-30 | KRW 4.185,00 | +1,09 % | KRW 4.100,00 | KRW 4.190,00 | KRW 4.000,00 | 180,55K |
| 2026-07-29 | KRW 4.140,00 | -3,27 % | KRW 4.200,00 | KRW 4.260,00 | KRW 3.800,00 | 400,70K |
| 2026-07-28 | KRW 4.280,00 | +1,90 % | KRW 4.165,00 | KRW 4.300,00 | KRW 3.980,00 | 162,32K |
| 2026-07-27 | KRW 4.200,00 | 0,00 % | KRW 4.205,00 | KRW 4.445,00 | KRW 4.145,00 | 142,05K |
| 2026-07-24 | KRW 4.200,00 | -4,33 % | KRW 4.370,00 | KRW 4.490,00 | KRW 4.200,00 | 62,50K |
| 2026-07-23 | KRW 4.390,00 | +4,90 % | KRW 4.155,00 | KRW 4.410,00 | KRW 4.155,00 | 83,84K |
| 2026-07-22 | KRW 4.185,00 | -0,83 % | KRW 4.260,00 | KRW 4.415,00 | KRW 4.155,00 | 97,52K |
| 2026-07-21 | KRW 4.220,00 | -3,87 % | KRW 4.385,00 | KRW 4.650,00 | KRW 4.200,00 | 68,83K |
| 2026-07-20 | KRW 4.390,00 | -1,35 % | KRW 4.585,00 | KRW 4.585,00 | KRW 4.255,00 | 49,60K |
| 2026-07-16 | KRW 4.450,00 | -3,37 % | KRW 4.605,00 | KRW 4.670,00 | KRW 4.410,00 | 52,16K |
| 2026-07-15 | KRW 4.605,00 | +1,99 % | KRW 4.830,00 | KRW 4.830,00 | KRW 4.400,00 | 55,28K |
| 2026-07-14 | KRW 4.515,00 | +1,92 % | KRW 4.430,00 | KRW 4.550,00 | KRW 4.200,00 | 76,06K |
| 2026-07-13 | KRW 4.430,00 | -2,42 % | KRW 4.580,00 | KRW 4.730,00 | KRW 4.335,00 | 106,67K |
| 2026-07-10 | KRW 4.540,00 | -0,77 % | KRW 4.405,00 | KRW 4.815,00 | KRW 4.405,00 | 78,29K |
| 2026-07-09 | KRW 4.575,00 | -6,15 % | KRW 4.905,00 | KRW 5.350,00 | KRW 4.525,00 | 158,82K |
| 2026-07-08 | KRW 4.875,00 | -5,16 % | KRW 5.140,00 | KRW 5.150,00 | KRW 4.685,00 | 159,13K |
| 2026-07-07 | KRW 5.140,00 | -6,38 % | KRW 5.500,00 | KRW 5.630,00 | KRW 5.070,00 | 122,73K |
| 2026-07-06 | KRW 5.490,00 | -1,44 % | KRW 5.570,00 | KRW 5.700,00 | KRW 5.450,00 | 86,51K |
| 2026-07-03 | KRW 5.570,00 | -0,71 % | KRW 5.740,00 | KRW 5.740,00 | KRW 5.220,00 | 167,18K |
| 2026-07-02 | KRW 5.610,00 | +2,19 % | KRW 5.440,00 | KRW 6.140,00 | KRW 5.200,00 | 281,92K |
| 2026-07-01 | KRW 5.490,00 | +10,57 % | KRW 4.975,00 | KRW 5.580,00 | KRW 4.970,00 | 229,78K |
| 2026-06-30 | KRW 4.965,00 | +2,16 % | KRW 4.845,00 | KRW 5.180,00 | KRW 4.750,00 | 138,26K |
| 2026-06-29 | KRW 4.860,00 | +14,22 % | KRW 4.255,00 | KRW 4.920,00 | KRW 4.180,00 | 480,06K |
| 2026-06-26 | KRW 4.255,00 | -3,62 % | KRW 4.400,00 | KRW 4.400,00 | KRW 4.040,00 | 213,80K |
| 2026-06-25 | KRW 4.415,00 | -2,54 % | KRW 4.550,00 | KRW 4.685,00 | KRW 4.350,00 | 134,04K |
| 2026-06-24 | KRW 4.530,00 | +0,33 % | KRW 4.460,00 | KRW 4.675,00 | KRW 4.410,00 | 287,39K |
| 2026-06-23 | KRW 4.515,00 | -3,11 % | KRW 4.500,00 | KRW 4.845,00 | KRW 4.320,00 | 252,67K |
| 2026-06-22 | KRW 4.660,00 | +0,65 % | KRW 4.655,00 | KRW 5.300,00 | KRW 4.430,00 | 573,35K |
| 2026-06-19 | KRW 4.630,00 | -1,70 % | KRW 4.675,00 | KRW 4.855,00 | KRW 4.385,00 | 209,64K |
| 2026-06-18 | KRW 4.710,00 | -4,46 % | KRW 4.930,00 | KRW 4.930,00 | KRW 4.695,00 | 173,79K |
| 2026-06-17 | KRW 4.930,00 | +2,39 % | KRW 4.820,00 | KRW 5.070,00 | KRW 4.695,00 | 119,71K |
| 2026-06-16 | KRW 4.815,00 | -3,12 % | KRW 4.915,00 | KRW 5.120,00 | KRW 4.810,00 | 137,29K |
| 2026-06-15 | KRW 4.970,00 | +2,37 % | KRW 4.855,00 | KRW 5.070,00 | KRW 4.855,00 | 121,25K |
| 2026-06-12 | KRW 4.855,00 | +0,31 % | KRW 4.850,00 | KRW 5.080,00 | KRW 4.845,00 | 128,73K |
| 2026-06-11 | KRW 4.840,00 | +3,09 % | KRW 4.695,00 | KRW 4.890,00 | KRW 4.570,00 | 136,10K |
| 2026-06-10 | KRW 4.695,00 | -2,69 % | KRW 4.700,00 | KRW 4.825,00 | KRW 4.605,00 | 27 |
| 2026-06-09 | KRW 4.825,00 | +0,52 % | KRW 4.700,00 | KRW 4.940,00 | KRW 4.700,00 | 113,84K |
| 2026-06-08 | KRW 4.800,00 | -4,38 % | KRW 4.950,00 | KRW 4.950,00 | KRW 4.700,00 | 185,35K |
| 2026-06-05 | KRW 5.020,00 | -3,09 % | KRW 5.010,00 | KRW 5.200,00 | KRW 4.880,00 | 163,09K |
| 2026-06-04 | KRW 5.180,00 | +6,58 % | KRW 4.700,00 | KRW 5.240,00 | KRW 4.700,00 | 203,49K |
| 2026-06-02 | KRW 4.860,00 | -0,72 % | KRW 4.895,00 | KRW 5.000,00 | KRW 4.630,00 | 335,50K |
| 2026-06-01 | KRW 4.895,00 | -13,97 % | KRW 5.680,00 | KRW 5.680,00 | KRW 4.735,00 | 838,24K |
| 2026-05-29 | KRW 5.690,00 | +9,85 % | KRW 5.300,00 | KRW 6.000,00 | KRW 5.000,00 | 2,01M |
| 2026-05-28 | KRW 5.180,00 | -3,18 % | KRW 5.350,00 | KRW 5.680,00 | KRW 4.940,00 | 383,78K |
| 2026-05-27 | KRW 5.350,00 | -1,65 % | KRW 5.400,00 | KRW 5.530,00 | KRW 5.220,00 | 215,45K |
| 2026-05-26 | KRW 5.440,00 | -2,68 % | KRW 5.600,00 | KRW 5.760,00 | KRW 5.400,00 | 207,49K |
| 2026-05-22 | KRW 5.590,00 | +2,76 % | KRW 5.440,00 | KRW 5.670,00 | KRW 5.390,00 | 133,83K |