Rayence Co., Ltd. 228850
KRX · Südkorea · Gesundheitstechnologie
KRW 8.610,00+90,00 (+1,06 %)
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 8.610,00 | +1,06 % | KRW 8.630,00 | KRW 8.630,00 | KRW 8.250,00 | 59,37K |
| 2026-10-01 | KRW 8.520,00 | +1,91 % | KRW 8.430,00 | KRW 8.680,00 | KRW 8.330,00 | 120,49K |
| 2026-09-30 | KRW 8.360,00 | +0,24 % | KRW 8.340,00 | KRW 8.750,00 | KRW 8.250,00 | 170,50K |
| 2026-09-29 | KRW 8.340,00 | +4,64 % | KRW 7.860,00 | KRW 8.400,00 | KRW 7.680,00 | 102,07K |
| 2026-09-28 | KRW 7.970,00 | +0,76 % | KRW 7.840,00 | KRW 8.240,00 | KRW 7.840,00 | 24,17K |
| 2026-09-23 | KRW 7.910,00 | +0,25 % | KRW 8.200,00 | KRW 8.300,00 | KRW 7.730,00 | 74,75K |
| 2026-09-22 | KRW 7.890,00 | -6,41 % | KRW 8.520,00 | KRW 8.520,00 | KRW 7.780,00 | 97,03K |
| 2026-09-21 | KRW 8.430,00 | +0,96 % | KRW 8.280,00 | KRW 8.530,00 | KRW 8.070,00 | 119,25K |
| 2026-09-18 | KRW 8.350,00 | +14,38 % | KRW 7.380,00 | KRW 8.460,00 | KRW 7.300,00 | 423,02K |
| 2026-09-17 | KRW 7.300,00 | +2,53 % | KRW 7.030,00 | KRW 7.500,00 | KRW 6.980,00 | 24,19K |
| 2026-09-16 | KRW 7.120,00 | +0,14 % | KRW 7.040,00 | KRW 7.120,00 | KRW 7.010,00 | 11,58K |
| 2026-09-15 | KRW 7.110,00 | -0,14 % | KRW 7.120,00 | KRW 7.170,00 | KRW 7.040,00 | 11,56K |
| 2026-09-14 | KRW 7.120,00 | -1,11 % | KRW 7.050,00 | KRW 7.190,00 | KRW 7.020,00 | 12,43K |
| 2026-09-11 | KRW 7.200,00 | +0,14 % | KRW 7.180,00 | KRW 7.200,00 | KRW 7.030,00 | 11,03K |
| 2026-09-10 | KRW 7.190,00 | -0,83 % | KRW 7.250,00 | KRW 7.250,00 | KRW 7.030,00 | 16,47K |
| 2026-09-09 | KRW 7.250,00 | +2,84 % | KRW 7.070,00 | KRW 7.270,00 | KRW 7.000,00 | 31,15K |
| 2026-09-08 | KRW 7.050,00 | -0,28 % | KRW 7.060,00 | KRW 7.140,00 | KRW 7.010,00 | 25,10K |
| 2026-09-07 | KRW 7.070,00 | -0,14 % | KRW 7.080,00 | KRW 7.350,00 | KRW 7.000,00 | 41,82K |
| 2026-09-04 | KRW 7.080,00 | 0,00 % | KRW 7.080,00 | KRW 7.140,00 | KRW 7.000,00 | 18,30K |
| 2026-09-03 | KRW 7.080,00 | -0,28 % | KRW 7.150,00 | KRW 7.160,00 | KRW 6.980,00 | 24,14K |
| 2026-09-02 | KRW 7.100,00 | -0,84 % | KRW 7.150,00 | KRW 7.300,00 | KRW 7.020,00 | 44,22K |
| 2026-09-01 | KRW 7.160,00 | -2,19 % | KRW 7.220,00 | KRW 7.280,00 | KRW 6.960,00 | 47,22K |
| 2026-08-31 | KRW 7.320,00 | +0,27 % | KRW 7.220,00 | KRW 7.320,00 | KRW 6.990,00 | 104,77K |
| 2026-08-28 | KRW 7.300,00 | -5,19 % | KRW 7.700,00 | KRW 7.760,00 | KRW 7.170,00 | 59,32K |
| 2026-08-27 | KRW 7.700,00 | +2,53 % | KRW 7.420,00 | KRW 7.890,00 | KRW 7.420,00 | 133,66K |
| 2026-08-26 | KRW 7.510,00 | -1,57 % | KRW 7.670,00 | KRW 8.020,00 | KRW 7.510,00 | 115,17K |
| 2026-08-25 | KRW 7.630,00 | +4,66 % | KRW 7.310,00 | KRW 7.690,00 | KRW 7.100,00 | 92,28K |
| 2026-08-24 | KRW 7.290,00 | -5,32 % | KRW 7.700,00 | KRW 7.700,00 | KRW 6.940,00 | 120,44K |
| 2026-08-21 | KRW 7.700,00 | +10,32 % | KRW 6.730,00 | KRW 7.720,00 | KRW 6.720,00 | 317,73K |
| 2026-08-20 | KRW 6.980,00 | +17,51 % | KRW 6.140,00 | KRW 7.140,00 | KRW 6.030,00 | 352,83K |
| 2026-08-19 | KRW 5.940,00 | +1,19 % | KRW 5.830,00 | KRW 5.940,00 | KRW 5.610,00 | 13,06K |
| 2026-08-18 | KRW 5.870,00 | -2,17 % | KRW 5.970,00 | KRW 6.000,00 | KRW 5.830,00 | 17,40K |
| 2026-08-14 | KRW 6.000,00 | +1,01 % | KRW 5.940,00 | KRW 6.050,00 | KRW 5.920,00 | 12,38K |
| 2026-08-13 | KRW 5.940,00 | -0,17 % | KRW 5.950,00 | KRW 5.980,00 | KRW 5.770,00 | 19,70K |
| 2026-08-12 | KRW 5.950,00 | +1,02 % | KRW 6.010,00 | KRW 6.010,00 | KRW 5.720,00 | 94,22K |
| 2026-08-11 | KRW 5.890,00 | -10,49 % | KRW 6.520,00 | KRW 6.680,00 | KRW 5.740,00 | 168,89K |
| 2026-08-10 | KRW 6.580,00 | +0,92 % | KRW 6.500,00 | KRW 6.590,00 | KRW 6.420,00 | 11,21K |
| 2026-08-07 | KRW 6.520,00 | +1,72 % | KRW 6.420,00 | KRW 6.520,00 | KRW 6.150,00 | 19,96K |
| 2026-08-06 | KRW 6.410,00 | -1,84 % | KRW 6.530,00 | KRW 6.530,00 | KRW 6.310,00 | 8,52K |
| 2026-08-05 | KRW 6.530,00 | +3,82 % | KRW 6.250,00 | KRW 6.570,00 | KRW 6.250,00 | 24,31K |
| 2026-08-04 | KRW 6.290,00 | +4,66 % | KRW 5.970,00 | KRW 6.340,00 | KRW 5.950,00 | 35,14K |
| 2026-08-03 | KRW 6.010,00 | +0,33 % | KRW 5.880,00 | KRW 6.580,00 | KRW 5.880,00 | 128,43K |
| 2026-07-31 | KRW 5.990,00 | +2,39 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.750,00 | 6,73K |
| 2026-07-30 | KRW 5.850,00 | +2,63 % | KRW 5.700,00 | KRW 6.100,00 | KRW 5.650,00 | 11,37K |
| 2026-07-29 | KRW 5.700,00 | -3,39 % | KRW 5.820,00 | KRW 5.930,00 | KRW 5.520,00 | 21,70K |
| 2026-07-28 | KRW 5.900,00 | -3,28 % | KRW 6.100,00 | KRW 6.100,00 | KRW 5.560,00 | 26,19K |
| 2026-07-27 | KRW 6.100,00 | +1,84 % | KRW 5.990,00 | KRW 6.100,00 | KRW 5.970,00 | 3,57K |
| 2026-07-24 | KRW 5.990,00 | -1,16 % | KRW 5.940,00 | KRW 6.050,00 | KRW 5.930,00 | 3,90K |
| 2026-07-23 | KRW 6.060,00 | +0,50 % | KRW 5.910,00 | KRW 6.080,00 | KRW 5.870,00 | 6,71K |
| 2026-07-22 | KRW 6.030,00 | +0,50 % | KRW 6.000,00 | KRW 6.050,00 | KRW 5.830,00 | 4,47K |
| 2026-07-21 | KRW 6.000,00 | +2,04 % | KRW 6.040,00 | KRW 6.040,00 | KRW 5.810,00 | 2,49K |
| 2026-07-20 | KRW 5.880,00 | -0,84 % | KRW 6.110,00 | KRW 6.280,00 | KRW 5.850,00 | 6,44K |
| 2026-07-16 | KRW 5.930,00 | -3,58 % | KRW 6.200,00 | KRW 6.210,00 | KRW 5.930,00 | 6,75K |
| 2026-07-15 | KRW 6.150,00 | +2,84 % | KRW 6.020,00 | KRW 6.210,00 | KRW 5.950,00 | 5,28K |
| 2026-07-14 | KRW 5.980,00 | -0,99 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.850,00 | 50,05K |
| 2026-07-13 | KRW 6.040,00 | -3,05 % | KRW 6.130,00 | KRW 6.230,00 | KRW 5.920,00 | 9,57K |
| 2026-07-10 | KRW 6.230,00 | +5,06 % | KRW 5.870,00 | KRW 6.260,00 | KRW 5.870,00 | 18,88K |
| 2026-07-09 | KRW 5.930,00 | +1,89 % | KRW 6.040,00 | KRW 6.040,00 | KRW 5.780,00 | 14,40K |
| 2026-07-08 | KRW 5.820,00 | -2,51 % | KRW 6.060,00 | KRW 6.060,00 | KRW 5.740,00 | 13,58K |
| 2026-07-07 | KRW 5.970,00 | -3,24 % | KRW 6.140,00 | KRW 6.150,00 | KRW 5.760,00 | 25,94K |
| 2026-07-06 | KRW 6.170,00 | -0,16 % | KRW 6.180,00 | KRW 6.180,00 | KRW 5.930,00 | 6,91K |
| 2026-07-03 | KRW 6.180,00 | +1,31 % | KRW 6.040,00 | KRW 6.180,00 | KRW 5.890,00 | 11,69K |
| 2026-07-02 | KRW 6.100,00 | -2,71 % | KRW 6.240,00 | KRW 6.270,00 | KRW 6.040,00 | 9,78K |
| 2026-07-01 | KRW 6.270,00 | +3,47 % | KRW 6.020,00 | KRW 6.440,00 | KRW 5.820,00 | 63,59K |
| 2026-06-30 | KRW 6.060,00 | +2,02 % | KRW 6.000,00 | KRW 6.080,00 | KRW 5.850,00 | 14,80K |
| 2026-06-29 | KRW 5.940,00 | +8,00 % | KRW 5.500,00 | KRW 5.960,00 | KRW 5.500,00 | 6,83K |
| 2026-06-26 | KRW 5.500,00 | -4,68 % | KRW 5.750,00 | KRW 5.760,00 | KRW 5.350,00 | 33,70K |
| 2026-06-25 | KRW 5.770,00 | -0,17 % | KRW 5.790,00 | KRW 5.940,00 | KRW 5.740,00 | 12,06K |
| 2026-06-24 | KRW 5.780,00 | +1,40 % | KRW 5.990,00 | KRW 5.990,00 | KRW 5.680,00 | 23,15K |
| 2026-06-23 | KRW 5.700,00 | -7,77 % | KRW 6.130,00 | KRW 6.130,00 | KRW 5.650,00 | 30,53K |
| 2026-06-22 | KRW 6.180,00 | -3,13 % | KRW 6.300,00 | KRW 6.380,00 | KRW 6.040,00 | 16,40K |
| 2026-06-19 | KRW 6.380,00 | -3,33 % | KRW 6.600,00 | KRW 6.610,00 | KRW 6.300,00 | 19,79K |
| 2026-06-18 | KRW 6.600,00 | -1,64 % | KRW 6.790,00 | KRW 6.790,00 | KRW 6.460,00 | 22,90K |
| 2026-06-17 | KRW 6.710,00 | -1,32 % | KRW 6.900,00 | KRW 6.900,00 | KRW 6.700,00 | 12,37K |
| 2026-06-16 | KRW 6.800,00 | 0,00 % | KRW 6.810,00 | KRW 6.970,00 | KRW 6.730,00 | 32,60K |
| 2026-06-15 | KRW 6.800,00 | -1,45 % | KRW 6.900,00 | KRW 7.190,00 | KRW 6.660,00 | 40,08K |
| 2026-06-12 | KRW 6.900,00 | +0,58 % | KRW 6.860,00 | KRW 7.060,00 | KRW 6.730,00 | 19,10K |
| 2026-06-11 | KRW 6.860,00 | -1,86 % | KRW 7.000,00 | KRW 7.000,00 | KRW 6.700,00 | 29,03K |
| 2026-06-10 | KRW 6.990,00 | +4,95 % | KRW 6.660,00 | KRW 7.080,00 | KRW 6.650,00 | 117 |
| 2026-06-09 | KRW 6.660,00 | +6,05 % | KRW 6.360,00 | KRW 6.800,00 | KRW 6.360,00 | 47,28K |
| 2026-06-08 | KRW 6.280,00 | -4,85 % | KRW 6.450,00 | KRW 6.670,00 | KRW 6.110,00 | 34,50K |
| 2026-06-05 | KRW 6.600,00 | +3,13 % | KRW 6.400,00 | KRW 6.690,00 | KRW 6.150,00 | 44,72K |
| 2026-06-04 | KRW 6.400,00 | -2,88 % | KRW 6.540,00 | KRW 6.690,00 | KRW 6.390,00 | 12,76K |
| 2026-06-02 | KRW 6.590,00 | +2,65 % | KRW 6.420,00 | KRW 6.590,00 | KRW 6.000,00 | 30,36K |
| 2026-06-01 | KRW 6.420,00 | -6,41 % | KRW 6.640,00 | KRW 6.820,00 | KRW 6.320,00 | 41,50K |
| 2026-05-29 | KRW 6.860,00 | -0,44 % | KRW 6.890,00 | KRW 6.910,00 | KRW 6.530,00 | 17,60K |
| 2026-05-28 | KRW 6.890,00 | -1,01 % | KRW 7.020,00 | KRW 7.050,00 | KRW 6.490,00 | 63,82K |
| 2026-05-27 | KRW 6.960,00 | -0,14 % | KRW 7.040,00 | KRW 7.090,00 | KRW 6.760,00 | 56,73K |
| 2026-05-26 | KRW 6.970,00 | +4,03 % | KRW 6.890,00 | KRW 7.050,00 | KRW 6.740,00 | 114,61K |
| 2026-05-22 | KRW 6.700,00 | +0,90 % | KRW 6.680,00 | KRW 6.810,00 | KRW 6.460,00 | 47,95K |