TigerElec Co., Ltd. 219130
KRX · Südkorea · Elektronische Technologie
KRW 92.800,00+1.100,00 (+1,20 %)
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 93.000,00 | +1,42 % | KRW 91.700,00 | KRW 93.600,00 | KRW 91.700,00 | 1,87K |
| 2026-10-01 | KRW 91.700,00 | -0,11 % | KRW 93.400,00 | KRW 96.000,00 | KRW 90.400,00 | 37,21K |
| 2026-09-30 | KRW 91.800,00 | +0,88 % | KRW 92.800,00 | KRW 95.900,00 | KRW 88.000,00 | 30,98K |
| 2026-09-29 | KRW 91.000,00 | +9,77 % | KRW 82.900,00 | KRW 91.400,00 | KRW 80.700,00 | 86,57K |
| 2026-09-28 | KRW 82.900,00 | +2,60 % | KRW 81.900,00 | KRW 84.800,00 | KRW 79.000,00 | 36,68K |
| 2026-09-23 | KRW 80.800,00 | +5,07 % | KRW 77.000,00 | KRW 81.500,00 | KRW 76.800,00 | 37,79K |
| 2026-09-22 | KRW 76.900,00 | +1,59 % | KRW 75.700,00 | KRW 78.000,00 | KRW 74.000,00 | 17,50K |
| 2026-09-21 | KRW 75.700,00 | +5,14 % | KRW 72.400,00 | KRW 77.400,00 | KRW 70.800,00 | 26,46K |
| 2026-09-18 | KRW 72.000,00 | +0,28 % | KRW 72.300,00 | KRW 76.600,00 | KRW 70.300,00 | 21,69K |
| 2026-09-17 | KRW 71.800,00 | -4,01 % | KRW 71.800,00 | KRW 78.900,00 | KRW 71.800,00 | 37,27K |
| 2026-09-16 | KRW 74.800,00 | +15,08 % | KRW 69.600,00 | KRW 75.800,00 | KRW 65.100,00 | 149,20K |
| 2026-09-15 | KRW 65.000,00 | -5,39 % | KRW 70.700,00 | KRW 70.700,00 | KRW 65.000,00 | 25,25K |
| 2026-09-14 | KRW 68.700,00 | +0,44 % | KRW 67.800,00 | KRW 70.700,00 | KRW 64.000,00 | 24,30K |
| 2026-09-11 | KRW 68.400,00 | -1,16 % | KRW 67.000,00 | KRW 69.200,00 | KRW 64.600,00 | 30,17K |
| 2026-09-10 | KRW 69.200,00 | +2,82 % | KRW 66.600,00 | KRW 70.500,00 | KRW 64.300,00 | 42,09K |
| 2026-09-09 | KRW 67.300,00 | +8,03 % | KRW 62.600,00 | KRW 67.700,00 | KRW 62.600,00 | 52,15K |
| 2026-09-08 | KRW 62.300,00 | +3,49 % | KRW 60.600,00 | KRW 66.000,00 | KRW 60.200,00 | 52,77K |
| 2026-09-07 | KRW 60.200,00 | -0,33 % | KRW 61.300,00 | KRW 63.000,00 | KRW 58.100,00 | 55,84K |
| 2026-09-04 | KRW 60.400,00 | +0,33 % | KRW 60.800,00 | KRW 62.200,00 | KRW 59.900,00 | 34,33K |
| 2026-09-03 | KRW 60.200,00 | -2,75 % | KRW 63.100,00 | KRW 63.100,00 | KRW 60.000,00 | 39,00K |
| 2026-09-02 | KRW 61.900,00 | -1,43 % | KRW 60.200,00 | KRW 62.900,00 | KRW 59.600,00 | 70,86K |
| 2026-09-01 | KRW 62.800,00 | -0,79 % | KRW 62.200,00 | KRW 63.500,00 | KRW 61.500,00 | 26,65K |
| 2026-08-31 | KRW 63.300,00 | +1,93 % | KRW 60.300,00 | KRW 63.400,00 | KRW 59.000,00 | 21,95K |
| 2026-08-28 | KRW 62.100,00 | -0,80 % | KRW 62.600,00 | KRW 63.200,00 | KRW 60.400,00 | 26,80K |
| 2026-08-27 | KRW 62.600,00 | -1,26 % | KRW 64.300,00 | KRW 66.400,00 | KRW 62.200,00 | 19,98K |
| 2026-08-26 | KRW 63.400,00 | +0,63 % | KRW 63.000,00 | KRW 63.900,00 | KRW 59.900,00 | 30,72K |
| 2026-08-25 | KRW 63.000,00 | -0,47 % | KRW 61.200,00 | KRW 63.300,00 | KRW 58.600,00 | 61,90K |
| 2026-08-24 | KRW 63.300,00 | -1,56 % | KRW 64.100,00 | KRW 67.600,00 | KRW 60.300,00 | 63,51K |
| 2026-08-21 | KRW 64.300,00 | -4,46 % | KRW 66.900,00 | KRW 66.900,00 | KRW 61.400,00 | 49,49K |
| 2026-08-20 | KRW 67.300,00 | -5,74 % | KRW 73.300,00 | KRW 73.300,00 | KRW 64.800,00 | 57,85K |
| 2026-08-19 | KRW 71.400,00 | -5,80 % | KRW 73.200,00 | KRW 75.800,00 | KRW 70.200,00 | 63,56K |
| 2026-08-18 | KRW 75.800,00 | -6,77 % | KRW 81.600,00 | KRW 87.000,00 | KRW 74.000,00 | 91,77K |
| 2026-08-14 | KRW 81.300,00 | +0,25 % | KRW 82.500,00 | KRW 85.900,00 | KRW 76.100,00 | 46,30K |
| 2026-08-13 | KRW 81.100,00 | -4,14 % | KRW 84.600,00 | KRW 84.600,00 | KRW 76.400,00 | 64,75K |
| 2026-08-12 | KRW 84.600,00 | +1,93 % | KRW 83.000,00 | KRW 85.100,00 | KRW 80.600,00 | 24,85K |
| 2026-08-11 | KRW 83.000,00 | +3,75 % | KRW 80.100,00 | KRW 87.900,00 | KRW 78.000,00 | 67,80K |
| 2026-08-10 | KRW 80.000,00 | +10,50 % | KRW 72.400,00 | KRW 81.000,00 | KRW 72.400,00 | 61,27K |
| 2026-08-07 | KRW 72.400,00 | -3,60 % | KRW 75.800,00 | KRW 76.700,00 | KRW 71.400,00 | 45,36K |
| 2026-08-06 | KRW 75.100,00 | +2,74 % | KRW 70.600,00 | KRW 79.200,00 | KRW 70.500,00 | 72,69K |
| 2026-08-05 | KRW 73.100,00 | +14,04 % | KRW 66.000,00 | KRW 75.500,00 | KRW 63.100,00 | 93,69K |
| 2026-08-04 | KRW 64.100,00 | +3,55 % | KRW 61.100,00 | KRW 64.400,00 | KRW 59.300,00 | 51,10K |
| 2026-08-03 | KRW 61.900,00 | +2,15 % | KRW 59.900,00 | KRW 62.700,00 | KRW 59.500,00 | 18,06K |
| 2026-07-31 | KRW 60.600,00 | +9,19 % | KRW 58.600,00 | KRW 62.800,00 | KRW 57.800,00 | 66,11K |
| 2026-07-30 | KRW 55.500,00 | -3,31 % | KRW 56.000,00 | KRW 56.600,00 | KRW 51.800,00 | 37,96K |
| 2026-07-29 | KRW 57.400,00 | -5,44 % | KRW 60.100,00 | KRW 61.900,00 | KRW 50.600,00 | 74,27K |
| 2026-07-28 | KRW 60.700,00 | -9,27 % | KRW 63.800,00 | KRW 64.600,00 | KRW 58.000,00 | 44,78K |
| 2026-07-27 | KRW 66.900,00 | -2,05 % | KRW 68.200,00 | KRW 69.800,00 | KRW 63.900,00 | 27,47K |
| 2026-07-24 | KRW 68.300,00 | -7,07 % | KRW 71.900,00 | KRW 71.900,00 | KRW 68.000,00 | 27,59K |
| 2026-07-23 | KRW 73.500,00 | -2,91 % | KRW 76.100,00 | KRW 76.600,00 | KRW 70.500,00 | 32,76K |
| 2026-07-22 | KRW 75.700,00 | -0,26 % | KRW 76.000,00 | KRW 78.500,00 | KRW 72.700,00 | 31,57K |
| 2026-07-21 | KRW 75.900,00 | -4,53 % | KRW 79.500,00 | KRW 79.500,00 | KRW 69.000,00 | 74,48K |
| 2026-07-20 | KRW 79.500,00 | +1,40 % | KRW 79.500,00 | KRW 83.800,00 | KRW 73.900,00 | 223,84K |
| 2026-07-16 | KRW 78.400,00 | -4,04 % | KRW 80.900,00 | KRW 81.400,00 | KRW 73.300,00 | 42,12K |
| 2026-07-15 | KRW 81.700,00 | +8,64 % | KRW 76.200,00 | KRW 85.900,00 | KRW 72.200,00 | 123,78K |
| 2026-07-14 | KRW 75.200,00 | +3,72 % | KRW 71.100,00 | KRW 75.500,00 | KRW 66.500,00 | 67,55K |
| 2026-07-13 | KRW 72.500,00 | +0,28 % | KRW 72.300,00 | KRW 79.000,00 | KRW 67.400,00 | 90,02K |
| 2026-07-10 | KRW 72.300,00 | +6,95 % | KRW 69.000,00 | KRW 74.200,00 | KRW 64.300,00 | 86,23K |
| 2026-07-09 | KRW 67.600,00 | +7,13 % | KRW 63.100,00 | KRW 68.100,00 | KRW 61.200,00 | 104,70K |
| 2026-07-08 | KRW 63.100,00 | -0,63 % | KRW 61.700,00 | KRW 66.200,00 | KRW 60.200,00 | 63,39K |
| 2026-07-07 | KRW 63.500,00 | +1,60 % | KRW 62.500,00 | KRW 65.200,00 | KRW 59.600,00 | 50,54K |
| 2026-07-06 | KRW 62.500,00 | -6,72 % | KRW 69.000,00 | KRW 69.000,00 | KRW 59.600,00 | 43,09K |
| 2026-07-03 | KRW 67.000,00 | +3,72 % | KRW 63.800,00 | KRW 67.200,00 | KRW 59.300,00 | 68,08K |
| 2026-07-02 | KRW 64.600,00 | -11,51 % | KRW 72.300,00 | KRW 72.300,00 | KRW 63.000,00 | 99,32K |
| 2026-07-01 | KRW 73.000,00 | +21,46 % | KRW 60.300,00 | KRW 73.900,00 | KRW 60.200,00 | 178,84K |
| 2026-06-30 | KRW 60.100,00 | +1,52 % | KRW 60.900,00 | KRW 64.300,00 | KRW 57.500,00 | 76,96K |
| 2026-06-29 | KRW 59.200,00 | +2,07 % | KRW 59.300,00 | KRW 61.300,00 | KRW 57.000,00 | 47,04K |
| 2026-06-26 | KRW 58.000,00 | -0,51 % | KRW 58.400,00 | KRW 61.700,00 | KRW 56.500,00 | 123,23K |
| 2026-06-25 | KRW 58.300,00 | -7,17 % | KRW 65.800,00 | KRW 67.200,00 | KRW 57.000,00 | 102,47K |
| 2026-06-24 | KRW 62.800,00 | -5,99 % | KRW 66.800,00 | KRW 66.800,00 | KRW 62.100,00 | 39,49K |
| 2026-06-23 | KRW 66.800,00 | -6,05 % | KRW 71.100,00 | KRW 71.100,00 | KRW 64.000,00 | 74,01K |
| 2026-06-22 | KRW 71.100,00 | +3,80 % | KRW 67.800,00 | KRW 73.900,00 | KRW 66.500,00 | 94,22K |
| 2026-06-19 | KRW 68.500,00 | -8,42 % | KRW 75.500,00 | KRW 78.000,00 | KRW 65.300,00 | 88,31K |
| 2026-06-18 | KRW 74.800,00 | +7,63 % | KRW 68.800,00 | KRW 75.800,00 | KRW 67.000,00 | 126,60K |
| 2026-06-17 | KRW 69.500,00 | +3,73 % | KRW 67.000,00 | KRW 73.200,00 | KRW 63.000,00 | 163,58K |
| 2026-06-16 | KRW 67.000,00 | -9,21 % | KRW 73.800,00 | KRW 75.800,00 | KRW 66.300,00 | 123,56K |
| 2026-06-15 | KRW 73.800,00 | -6,23 % | KRW 81.700,00 | KRW 82.000,00 | KRW 72.000,00 | 111,73K |
| 2026-06-12 | KRW 78.700,00 | +5,64 % | KRW 77.200,00 | KRW 80.900,00 | KRW 73.300,00 | 139,17K |
| 2026-06-11 | KRW 74.500,00 | +18,07 % | KRW 63.100,00 | KRW 76.400,00 | KRW 60.400,00 | 254,98K |
| 2026-06-10 | KRW 63.100,00 | -0,47 % | KRW 63.400,00 | KRW 68.300,00 | KRW 62.500,00 | 190 |
| 2026-06-09 | KRW 63.400,00 | +29,92 % | KRW 51.200,00 | KRW 63.400,00 | KRW 51.200,00 | 314,51K |
| 2026-06-08 | KRW 48.800,00 | -8,27 % | KRW 49.950,00 | KRW 50.900,00 | KRW 46.100,00 | 47,90K |
| 2026-06-05 | KRW 53.200,00 | +2,31 % | KRW 49.900,00 | KRW 53.200,00 | KRW 48.300,00 | 26,83K |
| 2026-06-04 | KRW 52.000,00 | +4,42 % | KRW 49.800,00 | KRW 54.400,00 | KRW 49.800,00 | 33,52K |
| 2026-06-02 | KRW 49.800,00 | -2,92 % | KRW 51.400,00 | KRW 51.400,00 | KRW 47.700,00 | 29,45K |
| 2026-06-01 | KRW 51.300,00 | -3,57 % | KRW 55.000,00 | KRW 55.000,00 | KRW 49.550,00 | 35,65K |
| 2026-05-29 | KRW 53.200,00 | -11,92 % | KRW 60.400,00 | KRW 60.500,00 | KRW 53.100,00 | 32,26K |
| 2026-05-28 | KRW 60.400,00 | -4,13 % | KRW 62.900,00 | KRW 63.100,00 | KRW 54.600,00 | 42,27K |
| 2026-05-27 | KRW 63.000,00 | -1,87 % | KRW 63.400,00 | KRW 63.900,00 | KRW 57.700,00 | 40,69K |
| 2026-05-26 | KRW 64.200,00 | -4,89 % | KRW 67.700,00 | KRW 69.700,00 | KRW 61.000,00 | 43,54K |
| 2026-05-22 | KRW 67.500,00 | -0,44 % | KRW 67.500,00 | KRW 67.800,00 | KRW 62.400,00 | 37,49K |