ITCENPS Co., Ltd. 232830
KRX · Südkorea · Technologiedienstleistungen
KRW 2.995,00+105,00 (+3,63 %)
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 2.995,00 | +3,63 % | KRW 2.950,00 | KRW 3.050,00 | KRW 2.805,00 | 177,65K |
| 2026-10-01 | KRW 2.890,00 | +1,05 % | KRW 2.860,00 | KRW 2.985,00 | KRW 2.785,00 | 105,48K |
| 2026-09-30 | KRW 2.860,00 | +4,76 % | KRW 2.740,00 | KRW 2.915,00 | KRW 2.650,00 | 203,94K |
| 2026-09-29 | KRW 2.730,00 | -6,19 % | KRW 2.810,00 | KRW 2.910,00 | KRW 2.580,00 | 318,81K |
| 2026-09-28 | KRW 2.910,00 | -0,68 % | KRW 2.960,00 | KRW 3.085,00 | KRW 2.910,00 | 412,80K |
| 2026-09-23 | KRW 2.930,00 | +5,97 % | KRW 2.920,00 | KRW 3.570,00 | KRW 2.730,00 | 2,74M |
| 2026-09-22 | KRW 2.765,00 | +1,65 % | KRW 2.770,00 | KRW 3.165,00 | KRW 2.700,00 | 1,56M |
| 2026-09-21 | KRW 2.720,00 | -15,53 % | KRW 3.105,00 | KRW 3.220,00 | KRW 2.720,00 | 922,53K |
| 2026-09-18 | KRW 3.220,00 | -7,60 % | KRW 3.325,00 | KRW 3.710,00 | KRW 3.160,00 | 1,88M |
| 2026-09-17 | KRW 3.485,00 | +0,14 % | KRW 3.795,00 | KRW 3.985,00 | KRW 2.790,00 | 12,77M |
| 2026-09-16 | KRW 3.480,00 | +29,85 % | KRW 3.480,00 | KRW 3.480,00 | KRW 3.310,00 | 520,41K |
| 2026-09-15 | KRW 2.680,00 | +29,78 % | KRW 2.100,00 | KRW 2.680,00 | KRW 2.010,00 | 388,68K |
| 2026-09-14 | KRW 2.065,00 | +6,72 % | KRW 1.935,00 | KRW 2.065,00 | KRW 1.917,00 | 31,41K |
| 2026-09-11 | KRW 1.935,00 | +1,57 % | KRW 1.895,00 | KRW 2.000,00 | KRW 1.825,00 | 22,32K |
| 2026-09-10 | KRW 1.905,00 | -0,26 % | KRW 1.910,00 | KRW 1.910,00 | KRW 1.813,00 | 18,09K |
| 2026-09-09 | KRW 1.910,00 | +3,75 % | KRW 1.836,00 | KRW 1.913,00 | KRW 1.780,00 | 5,74K |
| 2026-09-08 | KRW 1.841,00 | -2,18 % | KRW 1.832,00 | KRW 1.882,00 | KRW 1.832,00 | 4,90K |
| 2026-09-07 | KRW 1.882,00 | -1,77 % | KRW 1.916,00 | KRW 1.996,00 | KRW 1.859,00 | 7,20K |
| 2026-09-04 | KRW 1.916,00 | +3,85 % | KRW 1.845,00 | KRW 1.988,00 | KRW 1.845,00 | 7,38K |
| 2026-09-03 | KRW 1.845,00 | +4,18 % | KRW 1.771,00 | KRW 1.909,00 | KRW 1.760,00 | 25,06K |
| 2026-09-02 | KRW 1.771,00 | -3,33 % | KRW 1.832,00 | KRW 1.902,00 | KRW 1.770,00 | 16,69K |
| 2026-09-01 | KRW 1.832,00 | -3,58 % | KRW 1.998,00 | KRW 1.998,00 | KRW 1.819,00 | 16,83K |
| 2026-08-31 | KRW 1.900,00 | -0,37 % | KRW 1.907,00 | KRW 1.919,00 | KRW 1.870,00 | 3,05K |
| 2026-08-28 | KRW 1.907,00 | -1,29 % | KRW 2.100,00 | KRW 2.100,00 | KRW 1.900,00 | 11,53K |
| 2026-08-27 | KRW 1.932,00 | +1,20 % | KRW 1.912,00 | KRW 1.986,00 | KRW 1.901,00 | 10,43K |
| 2026-08-26 | KRW 1.909,00 | -2,60 % | KRW 1.944,00 | KRW 1.959,00 | KRW 1.902,00 | 13,60K |
| 2026-08-25 | KRW 1.960,00 | +1,66 % | KRW 1.928,00 | KRW 1.979,00 | KRW 1.866,00 | 14,13K |
| 2026-08-24 | KRW 1.928,00 | +8,74 % | KRW 1.773,00 | KRW 1.942,00 | KRW 1.773,00 | 46,81K |
| 2026-08-21 | KRW 1.773,00 | -4,32 % | KRW 1.853,00 | KRW 1.853,00 | KRW 1.730,00 | 30,34K |
| 2026-08-20 | KRW 1.853,00 | +8,49 % | KRW 1.711,00 | KRW 1.878,00 | KRW 1.711,00 | 15,06K |
| 2026-08-19 | KRW 1.708,00 | -4,47 % | KRW 1.788,00 | KRW 1.920,00 | KRW 1.655,00 | 20,25K |
| 2026-08-18 | KRW 1.788,00 | -3,40 % | KRW 1.851,00 | KRW 1.852,00 | KRW 1.750,00 | 24,51K |
| 2026-08-14 | KRW 1.851,00 | -0,80 % | KRW 1.866,00 | KRW 1.887,00 | KRW 1.792,00 | 21,38K |
| 2026-08-13 | KRW 1.866,00 | +5,01 % | KRW 1.768,00 | KRW 2.000,00 | KRW 1.760,00 | 56,49K |
| 2026-08-12 | KRW 1.777,00 | +1,31 % | KRW 1.776,00 | KRW 1.796,00 | KRW 1.655,00 | 18,90K |
| 2026-08-11 | KRW 1.754,00 | +1,62 % | KRW 1.774,00 | KRW 1.774,00 | KRW 1.668,00 | 33,68K |
| 2026-08-10 | KRW 1.726,00 | +5,57 % | KRW 1.635,00 | KRW 1.744,00 | KRW 1.620,00 | 51,58K |
| 2026-08-07 | KRW 1.635,00 | -4,66 % | KRW 1.716,00 | KRW 1.757,00 | KRW 1.630,00 | 30,85K |
| 2026-08-06 | KRW 1.715,00 | +4,13 % | KRW 1.663,00 | KRW 1.765,00 | KRW 1.663,00 | 37,76K |
| 2026-08-05 | KRW 1.647,00 | +12,12 % | KRW 1.477,00 | KRW 1.689,00 | KRW 1.469,00 | 49,61K |
| 2026-08-04 | KRW 1.469,00 | -1,94 % | KRW 1.387,00 | KRW 1.589,00 | KRW 1.387,00 | 24,39K |
| 2026-08-03 | KRW 1.498,00 | +6,09 % | KRW 1.477,00 | KRW 1.499,00 | KRW 1.351,00 | 31,51K |
| 2026-07-31 | KRW 1.412,00 | +7,38 % | KRW 1.380,00 | KRW 1.549,00 | KRW 1.323,00 | 28,39K |
| 2026-07-30 | KRW 1.315,00 | +3,71 % | KRW 1.235,00 | KRW 1.419,00 | KRW 1.235,00 | 18,67K |
| 2026-07-29 | KRW 1.268,00 | -6,28 % | KRW 1.353,00 | KRW 1.499,00 | KRW 1.217,00 | 79,45K |
| 2026-07-28 | KRW 1.353,00 | -4,38 % | KRW 1.437,00 | KRW 1.437,00 | KRW 1.325,00 | 80,07K |
| 2026-07-27 | KRW 1.415,00 | +0,57 % | KRW 1.439,00 | KRW 1.439,00 | KRW 1.392,00 | 6,59K |
| 2026-07-24 | KRW 1.407,00 | -0,21 % | KRW 1.466,00 | KRW 1.466,00 | KRW 1.386,00 | 8,83K |
| 2026-07-23 | KRW 1.410,00 | +2,62 % | KRW 1.374,00 | KRW 1.481,00 | KRW 1.330,00 | 76,86K |
| 2026-07-22 | KRW 1.374,00 | +1,40 % | KRW 1.355,00 | KRW 1.394,00 | KRW 1.353,00 | 22,04K |
| 2026-07-21 | KRW 1.355,00 | 0,00 % | KRW 1.348,00 | KRW 1.356,00 | KRW 1.211,00 | 27,83K |
| 2026-07-20 | KRW 1.355,00 | -1,81 % | KRW 1.380,00 | KRW 1.393,00 | KRW 1.297,00 | 40,16K |
| 2026-07-16 | KRW 1.380,00 | -7,07 % | KRW 1.530,00 | KRW 1.530,00 | KRW 1.320,00 | 88,01K |
| 2026-07-15 | KRW 1.485,00 | +2,63 % | KRW 1.447,00 | KRW 1.587,00 | KRW 1.445,00 | 36,02K |
| 2026-07-14 | KRW 1.447,00 | -4,17 % | KRW 1.509,00 | KRW 1.509,00 | KRW 1.423,00 | 32,07K |
| 2026-07-13 | KRW 1.510,00 | -3,76 % | KRW 1.569,00 | KRW 1.588,00 | KRW 1.452,00 | 35,70K |
| 2026-07-10 | KRW 1.569,00 | +5,80 % | KRW 1.483,00 | KRW 1.598,00 | KRW 1.483,00 | 24,85K |
| 2026-07-09 | KRW 1.483,00 | +0,88 % | KRW 1.569,00 | KRW 1.569,00 | KRW 1.463,00 | 16,77K |
| 2026-07-08 | KRW 1.470,00 | -7,26 % | KRW 1.585,00 | KRW 1.778,00 | KRW 1.400,00 | 96,98K |
| 2026-07-07 | KRW 1.585,00 | -8,38 % | KRW 1.730,00 | KRW 1.730,00 | KRW 1.551,00 | 44,43K |
| 2026-07-06 | KRW 1.730,00 | +8,13 % | KRW 1.600,00 | KRW 1.845,00 | KRW 1.600,00 | 41,94K |
| 2026-07-03 | KRW 1.600,00 | -2,97 % | KRW 1.649,00 | KRW 1.696,00 | KRW 1.509,00 | 59,86K |
| 2026-07-02 | KRW 1.649,00 | -7,20 % | KRW 1.875,00 | KRW 1.875,00 | KRW 1.639,00 | 56,84K |
| 2026-07-01 | KRW 1.777,00 | -0,62 % | KRW 1.788,00 | KRW 1.884,00 | KRW 1.718,00 | 44,60K |
| 2026-06-30 | KRW 1.788,00 | -0,11 % | KRW 1.800,00 | KRW 1.879,00 | KRW 1.741,00 | 72,27K |
| 2026-06-29 | KRW 1.790,00 | +2,81 % | KRW 1.540,00 | KRW 1.828,00 | KRW 1.540,00 | 49,95K |
| 2026-06-26 | KRW 1.741,00 | +0,06 % | KRW 1.741,00 | KRW 1.769,00 | KRW 1.572,00 | 122,26K |
| 2026-06-25 | KRW 1.740,00 | -2,85 % | KRW 1.794,00 | KRW 1.879,00 | KRW 1.695,00 | 91,04K |
| 2026-06-24 | KRW 1.791,00 | +0,06 % | KRW 1.790,00 | KRW 1.875,00 | KRW 1.749,00 | 111,90K |
| 2026-06-23 | KRW 1.790,00 | -6,04 % | KRW 1.905,00 | KRW 1.940,00 | KRW 1.717,00 | 222,10K |
| 2026-06-22 | KRW 1.905,00 | -4,32 % | KRW 1.991,00 | KRW 2.100,00 | KRW 1.850,00 | 162,11K |
| 2026-06-19 | KRW 1.991,00 | -5,42 % | KRW 2.145,00 | KRW 2.145,00 | KRW 1.850,00 | 371,59K |
| 2026-06-18 | KRW 2.105,00 | -11,18 % | KRW 2.365,00 | KRW 2.365,00 | KRW 2.100,00 | 127,07K |
| 2026-06-17 | KRW 2.370,00 | -1,25 % | KRW 2.400,00 | KRW 2.430,00 | KRW 2.285,00 | 42,37K |
| 2026-06-16 | KRW 2.400,00 | -6,98 % | KRW 2.580,00 | KRW 2.705,00 | KRW 2.110,00 | 240,91K |
| 2026-06-15 | KRW 2.580,00 | -4,80 % | KRW 2.720,00 | KRW 2.825,00 | KRW 2.560,00 | 60,26K |
| 2026-06-12 | KRW 2.710,00 | +1,12 % | KRW 2.800,00 | KRW 2.925,00 | KRW 2.650,00 | 35,80K |
| 2026-06-11 | KRW 2.680,00 | +5,30 % | KRW 2.545,00 | KRW 2.740,00 | KRW 2.425,00 | 24,21K |
| 2026-06-10 | KRW 2.545,00 | -6,26 % | KRW 2.795,00 | KRW 2.795,00 | KRW 2.520,00 | 48,10K |
| 2026-06-09 | KRW 2.715,00 | +5,85 % | KRW 2.580,00 | KRW 2.800,00 | KRW 2.565,00 | 55,32K |
| 2026-06-08 | KRW 2.565,00 | -8,88 % | KRW 2.490,00 | KRW 2.705,00 | KRW 2.430,00 | 90,83K |
| 2026-06-05 | KRW 2.815,00 | -5,70 % | KRW 2.985,00 | KRW 2.985,00 | KRW 2.700,00 | 82,43K |
| 2026-06-04 | KRW 2.985,00 | -4,63 % | KRW 3.075,00 | KRW 3.220,00 | KRW 2.920,00 | 64,35K |
| 2026-06-02 | KRW 3.130,00 | -3,99 % | KRW 3.260,00 | KRW 3.265,00 | KRW 2.805,00 | 132,44K |
| 2026-06-01 | KRW 3.260,00 | -11,89 % | KRW 3.710,00 | KRW 3.730,00 | KRW 3.125,00 | 274,18K |
| 2026-05-29 | KRW 3.700,00 | -5,73 % | KRW 3.930,00 | KRW 4.120,00 | KRW 3.640,00 | 152,26K |
| 2026-05-28 | KRW 3.925,00 | -6,55 % | KRW 4.325,00 | KRW 4.430,00 | KRW 3.735,00 | 156,84K |
| 2026-05-27 | KRW 4.200,00 | -3,56 % | KRW 4.355,00 | KRW 4.580,00 | KRW 4.160,00 | 105,14K |
| 2026-05-26 | KRW 4.355,00 | +1,16 % | KRW 4.410,00 | KRW 4.585,00 | KRW 4.165,00 | 116,28K |
| 2026-05-22 | KRW 4.305,00 | +2,01 % | KRW 4.360,00 | KRW 4.745,00 | KRW 4.225,00 | 158,09K |