Outin Futures Co., Ltd. 227610
KRX · Südkorea · Einzelhandel
KRW 1.002,00+8,00 (+0,80 %)
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 1.002,00 | +0,80 % | KRW 994,00 | KRW 1.012,00 | KRW 972,00 | 24,99K |
| 2026-10-01 | KRW 994,00 | -0,60 % | KRW 1.000,00 | KRW 1.000,00 | KRW 953,00 | 21,07K |
| 2026-09-30 | KRW 1.000,00 | -0,50 % | KRW 1.020,00 | KRW 1.020,00 | KRW 951,00 | 14,28K |
| 2026-09-29 | KRW 1.005,00 | +0,30 % | KRW 1.004,00 | KRW 1.033,00 | KRW 987,00 | 19,86K |
| 2026-09-28 | KRW 1.002,00 | -1,47 % | KRW 1.017,00 | KRW 1.017,00 | KRW 985,00 | 43,74K |
| 2026-09-23 | KRW 1.017,00 | 0,00 % | KRW 1.032,00 | KRW 1.032,00 | KRW 1.011,00 | 6,73K |
| 2026-09-22 | KRW 1.017,00 | -2,96 % | KRW 1.063,00 | KRW 1.064,00 | KRW 1.017,00 | 27,92K |
| 2026-09-21 | KRW 1.048,00 | -0,19 % | KRW 1.055,00 | KRW 1.055,00 | KRW 1.021,00 | 26,80K |
| 2026-09-18 | KRW 1.050,00 | +0,10 % | KRW 1.076,00 | KRW 1.076,00 | KRW 1.040,00 | 12,81K |
| 2026-09-17 | KRW 1.049,00 | +0,67 % | KRW 1.075,00 | KRW 1.075,00 | KRW 1.036,00 | 17,40K |
| 2026-09-16 | KRW 1.042,00 | -1,04 % | KRW 1.076,00 | KRW 1.077,00 | KRW 1.040,00 | 19,30K |
| 2026-09-15 | KRW 1.053,00 | +0,29 % | KRW 1.042,00 | KRW 1.056,00 | KRW 1.031,00 | 14,02K |
| 2026-09-14 | KRW 1.050,00 | -0,76 % | KRW 1.058,00 | KRW 1.067,00 | KRW 1.038,00 | 18,98K |
| 2026-09-11 | KRW 1.058,00 | -1,03 % | KRW 1.064,00 | KRW 1.064,00 | KRW 1.043,00 | 8,22K |
| 2026-09-10 | KRW 1.069,00 | +0,85 % | KRW 1.115,00 | KRW 1.115,00 | KRW 1.037,00 | 35,02K |
| 2026-09-09 | KRW 1.060,00 | +0,19 % | KRW 1.087,00 | KRW 1.096,00 | KRW 1.041,00 | 69,15K |
| 2026-09-08 | KRW 1.058,00 | -1,12 % | KRW 1.098,00 | KRW 1.098,00 | KRW 1.040,00 | 86,00K |
| 2026-09-07 | KRW 1.070,00 | -1,38 % | KRW 1.193,00 | KRW 1.193,00 | KRW 1.060,00 | 38,62K |
| 2026-09-04 | KRW 1.085,00 | -0,28 % | KRW 1.080,00 | KRW 1.143,00 | KRW 1.075,00 | 62,00K |
| 2026-09-03 | KRW 1.088,00 | +0,09 % | KRW 1.095,00 | KRW 1.095,00 | KRW 1.061,00 | 14,70K |
| 2026-09-02 | KRW 1.087,00 | -6,29 % | KRW 1.160,00 | KRW 1.160,00 | KRW 1.073,00 | 56,11K |
| 2026-09-01 | KRW 1.160,00 | -5,00 % | KRW 1.220,00 | KRW 1.230,00 | KRW 1.120,00 | 87,41K |
| 2026-08-31 | KRW 1.221,00 | -6,00 % | KRW 1.324,00 | KRW 1.324,00 | KRW 1.216,00 | 51,71K |
| 2026-08-28 | KRW 1.299,00 | -0,31 % | KRW 1.303,00 | KRW 1.355,00 | KRW 1.278,00 | 24,58K |
| 2026-08-27 | KRW 1.303,00 | +1,56 % | KRW 1.308,00 | KRW 1.349,00 | KRW 1.267,00 | 15,89K |
| 2026-08-26 | KRW 1.283,00 | -2,28 % | KRW 1.313,00 | KRW 1.357,00 | KRW 1.225,00 | 58,35K |
| 2026-08-25 | KRW 1.313,00 | +3,39 % | KRW 1.284,00 | KRW 1.313,00 | KRW 1.205,00 | 41,34K |
| 2026-08-24 | KRW 1.270,00 | +0,87 % | KRW 1.265,00 | KRW 1.344,00 | KRW 1.260,00 | 36,18K |
| 2026-08-21 | KRW 1.259,00 | -2,18 % | KRW 1.349,00 | KRW 1.349,00 | KRW 1.202,00 | 56,26K |
| 2026-08-20 | KRW 1.287,00 | +2,31 % | KRW 1.258,00 | KRW 1.302,00 | KRW 1.247,00 | 41,05K |
| 2026-08-19 | KRW 1.258,00 | -4,48 % | KRW 1.353,00 | KRW 1.353,00 | KRW 1.240,00 | 39,28K |
| 2026-08-18 | KRW 1.317,00 | +0,92 % | KRW 1.350,00 | KRW 1.360,00 | KRW 1.220,00 | 92,01K |
| 2026-08-14 | KRW 1.305,00 | +7,23 % | KRW 1.217,00 | KRW 1.305,00 | KRW 1.204,00 | 66,64K |
| 2026-08-13 | KRW 1.217,00 | -0,08 % | KRW 1.218,00 | KRW 1.230,00 | KRW 1.190,00 | 52,46K |
| 2026-08-12 | KRW 1.218,00 | -1,93 % | KRW 1.242,00 | KRW 1.242,00 | KRW 1.170,00 | 50,29K |
| 2026-08-11 | KRW 1.242,00 | +6,43 % | KRW 1.171,00 | KRW 1.255,00 | KRW 1.162,00 | 67,31K |
| 2026-08-10 | KRW 1.167,00 | -0,43 % | KRW 1.173,00 | KRW 1.258,00 | KRW 1.119,00 | 118,53K |
| 2026-08-07 | KRW 1.172,00 | +8,52 % | KRW 1.096,00 | KRW 1.310,00 | KRW 1.039,00 | 343,71K |
| 2026-08-06 | KRW 1.080,00 | +5,26 % | KRW 1.055,00 | KRW 1.080,00 | KRW 1.001,00 | 57,41K |
| 2026-08-05 | KRW 1.026,00 | -4,65 % | KRW 1.099,00 | KRW 1.099,00 | KRW 991,00 | 77,14K |
| 2026-08-04 | KRW 1.076,00 | +0,28 % | KRW 1.050,00 | KRW 1.102,00 | KRW 1.035,00 | 18,92K |
| 2026-08-03 | KRW 1.073,00 | +3,47 % | KRW 1.075,00 | KRW 1.075,00 | KRW 1.002,00 | 33,57K |
| 2026-07-31 | KRW 1.037,00 | +3,70 % | KRW 1.000,00 | KRW 1.049,00 | KRW 955,00 | 25,16K |
| 2026-07-30 | KRW 1.000,00 | -1,48 % | KRW 930,00 | KRW 1.049,00 | KRW 912,00 | 56,01K |
| 2026-07-29 | KRW 1.015,00 | -29,95 % | KRW 1.372,00 | KRW 1.509,00 | KRW 1.015,00 | 298,34K |
| 2026-07-28 | KRW 1.449,00 | -1,29 % | KRW 1.468,00 | KRW 1.518,00 | KRW 1.391,00 | 40,74K |
| 2026-07-27 | KRW 1.468,00 | +1,45 % | KRW 1.520,00 | KRW 1.550,00 | KRW 1.380,00 | 21,08K |
| 2026-07-24 | KRW 1.447,00 | -2,62 % | KRW 1.486,00 | KRW 1.542,00 | KRW 1.407,00 | 49,35K |
| 2026-07-23 | KRW 1.486,00 | +1,09 % | KRW 1.439,00 | KRW 1.528,00 | KRW 1.430,00 | 63,72K |
| 2026-07-22 | KRW 1.470,00 | +2,73 % | KRW 1.322,00 | KRW 1.531,00 | KRW 1.322,00 | 159,40K |
| 2026-07-21 | KRW 1.431,00 | +5,61 % | KRW 1.479,00 | KRW 1.479,00 | KRW 1.362,00 | 29,66K |
| 2026-07-20 | KRW 1.355,00 | +1,19 % | KRW 1.427,00 | KRW 1.639,00 | KRW 1.300,00 | 198,22K |
| 2026-07-16 | KRW 1.339,00 | +3,56 % | KRW 1.293,00 | KRW 1.400,00 | KRW 1.231,00 | 66,89K |
| 2026-07-15 | KRW 1.293,00 | +10,99 % | KRW 1.200,00 | KRW 1.299,00 | KRW 1.167,00 | 102,30K |
| 2026-07-14 | KRW 1.165,00 | -3,08 % | KRW 1.229,00 | KRW 1.349,00 | KRW 1.160,00 | 226,58K |
| 2026-07-13 | KRW 1.202,00 | +9,37 % | KRW 1.190,00 | KRW 1.258,00 | KRW 1.109,00 | 150,84K |
| 2026-07-10 | KRW 1.099,00 | +4,87 % | KRW 1.051,00 | KRW 1.195,00 | KRW 1.051,00 | 133,84K |
| 2026-07-09 | KRW 1.048,00 | +9,05 % | KRW 923,00 | KRW 1.185,00 | KRW 923,00 | 402,35K |
| 2026-07-08 | KRW 961,00 | -0,21 % | KRW 963,00 | KRW 963,00 | KRW 900,00 | 49,61K |
| 2026-07-07 | KRW 963,00 | +1,80 % | KRW 898,00 | KRW 1.004,00 | KRW 898,00 | 60,81K |
| 2026-07-06 | KRW 946,00 | +1,39 % | KRW 898,00 | KRW 998,00 | KRW 861,00 | 124,74K |
| 2026-07-03 | KRW 933,00 | +12,14 % | KRW 835,00 | KRW 1.017,00 | KRW 830,00 | 355,76K |
| 2026-07-02 | KRW 832,00 | +2,46 % | KRW 814,00 | KRW 850,00 | KRW 814,00 | 50,79K |
| 2026-07-01 | KRW 812,00 | +4,37 % | KRW 778,00 | KRW 812,00 | KRW 778,00 | 57,21K |
| 2026-06-30 | KRW 778,00 | -0,51 % | KRW 850,00 | KRW 850,00 | KRW 755,00 | 63,36K |
| 2026-06-29 | KRW 782,00 | -0,26 % | KRW 784,00 | KRW 810,00 | KRW 770,00 | 43,60K |
| 2026-06-26 | KRW 784,00 | -0,88 % | KRW 786,00 | KRW 848,00 | KRW 725,00 | 144,32K |
| 2026-06-25 | KRW 791,00 | -4,93 % | KRW 830,00 | KRW 849,00 | KRW 766,00 | 54,27K |
| 2026-06-24 | KRW 832,00 | -4,70 % | KRW 900,00 | KRW 900,00 | KRW 805,00 | 54,12K |
| 2026-06-23 | KRW 873,00 | -8,59 % | KRW 939,00 | KRW 992,00 | KRW 859,00 | 65,16K |
| 2026-06-22 | KRW 955,00 | -2,65 % | KRW 956,00 | KRW 1.039,00 | KRW 940,00 | 27,89K |
| 2026-06-19 | KRW 981,00 | -2,19 % | KRW 997,00 | KRW 1.039,00 | KRW 959,00 | 34,12K |
| 2026-06-18 | KRW 1.003,00 | -2,53 % | KRW 1.029,00 | KRW 1.097,00 | KRW 999,00 | 52,07K |
| 2026-06-17 | KRW 1.029,00 | +0,39 % | KRW 1.062,00 | KRW 1.063,00 | KRW 1.017,00 | 63,47K |
| 2026-06-16 | KRW 1.025,00 | -2,47 % | KRW 1.051,00 | KRW 1.061,00 | KRW 1.003,00 | 64,87K |
| 2026-06-15 | KRW 1.051,00 | +2,94 % | KRW 1.024,00 | KRW 1.088,00 | KRW 981,00 | 62,67K |
| 2026-06-12 | KRW 1.021,00 | -3,50 % | KRW 1.058,00 | KRW 1.101,00 | KRW 1.009,00 | 57,13K |
| 2026-06-11 | KRW 1.058,00 | +7,09 % | KRW 980,00 | KRW 1.058,00 | KRW 933,00 | 72,84K |
| 2026-06-10 | KRW 988,00 | +0,71 % | KRW 975,00 | KRW 1.020,00 | KRW 952,00 | 33,51K |
| 2026-06-09 | KRW 981,00 | +2,19 % | KRW 960,00 | KRW 996,00 | KRW 938,00 | 54,64K |
| 2026-06-08 | KRW 960,00 | -12,73 % | KRW 1.100,00 | KRW 1.100,00 | KRW 933,00 | 145,12K |
| 2026-06-05 | KRW 1.100,00 | +10,22 % | KRW 998,00 | KRW 1.113,00 | KRW 899,00 | 158,44K |
| 2026-06-04 | KRW 998,00 | -4,95 % | KRW 1.073,00 | KRW 1.078,00 | KRW 998,00 | 104,27K |
| 2026-06-02 | KRW 1.050,00 | -4,55 % | KRW 1.084,00 | KRW 1.106,00 | KRW 1.042,00 | 55,14K |
| 2026-06-01 | KRW 1.100,00 | +3,48 % | KRW 1.069,00 | KRW 1.160,00 | KRW 1.011,00 | 265,04K |
| 2026-05-29 | KRW 1.063,00 | -10,67 % | KRW 1.178,00 | KRW 1.236,00 | KRW 1.015,00 | 308,08K |
| 2026-05-28 | KRW 1.190,00 | -25,06 % | KRW 1.350,00 | KRW 1.350,00 | KRW 1.167,00 | 591,60K |
| 2026-05-27 | KRW 1.588,00 | 0,00 % | KRW 1.588,00 | KRW 1.588,00 | KRW 1.588,00 | 0 |
| 2026-05-26 | KRW 1.588,00 | 0,00 % | KRW 1.588,00 | KRW 1.588,00 | KRW 1.588,00 | 0 |
| 2026-05-22 | KRW 1.588,00 | 0,00 % | KRW 1.588,00 | KRW 1.588,00 | KRW 1.588,00 | 0 |