TEMC CNS Co., Ltd. 241790
KRX · Südkorea · Produzierendes Gewerbe
KRW 6.490,00-50,00 (-0,76 %)
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 6.490,00 | -0,76 % | KRW 6.500,00 | KRW 6.650,00 | KRW 6.410,00 | 47,84K |
| 2026-10-01 | KRW 6.540,00 | +4,81 % | KRW 6.290,00 | KRW 6.580,00 | KRW 6.210,00 | 100,37K |
| 2026-09-30 | KRW 6.240,00 | -0,16 % | KRW 6.240,00 | KRW 6.530,00 | KRW 6.190,00 | 45,37K |
| 2026-09-29 | KRW 6.250,00 | 0,00 % | KRW 6.250,00 | KRW 6.320,00 | KRW 6.150,00 | 35,27K |
| 2026-09-28 | KRW 6.250,00 | -1,57 % | KRW 6.330,00 | KRW 6.360,00 | KRW 6.120,00 | 17,57K |
| 2026-09-23 | KRW 6.350,00 | +1,93 % | KRW 6.260,00 | KRW 6.380,00 | KRW 6.120,00 | 35,93K |
| 2026-09-22 | KRW 6.230,00 | -2,35 % | KRW 6.410,00 | KRW 6.530,00 | KRW 6.210,00 | 150,39K |
| 2026-09-21 | KRW 6.380,00 | 0,00 % | KRW 6.450,00 | KRW 7.400,00 | KRW 6.170,00 | 870,14K |
| 2026-09-18 | KRW 6.380,00 | -0,31 % | KRW 6.440,00 | KRW 6.440,00 | KRW 6.320,00 | 21,74K |
| 2026-09-17 | KRW 6.400,00 | +0,47 % | KRW 6.370,00 | KRW 6.400,00 | KRW 6.300,00 | 18,52K |
| 2026-09-16 | KRW 6.370,00 | +1,27 % | KRW 6.320,00 | KRW 6.400,00 | KRW 6.190,00 | 59,04K |
| 2026-09-15 | KRW 6.290,00 | 0,00 % | KRW 6.180,00 | KRW 6.450,00 | KRW 6.150,00 | 23,18K |
| 2026-09-14 | KRW 6.290,00 | -1,41 % | KRW 6.380,00 | KRW 6.380,00 | KRW 6.180,00 | 17,85K |
| 2026-09-11 | KRW 6.380,00 | -0,16 % | KRW 6.370,00 | KRW 6.380,00 | KRW 6.200,00 | 17,42K |
| 2026-09-10 | KRW 6.390,00 | +3,40 % | KRW 6.250,00 | KRW 6.400,00 | KRW 6.110,00 | 60,23K |
| 2026-09-09 | KRW 6.180,00 | 0,00 % | KRW 6.220,00 | KRW 6.220,00 | KRW 6.130,00 | 19,42K |
| 2026-09-08 | KRW 6.180,00 | 0,00 % | KRW 6.250,00 | KRW 6.320,00 | KRW 6.090,00 | 38,53K |
| 2026-09-07 | KRW 6.180,00 | +0,32 % | KRW 6.200,00 | KRW 6.310,00 | KRW 6.150,00 | 39,97K |
| 2026-09-04 | KRW 6.160,00 | 0,00 % | KRW 6.200,00 | KRW 6.200,00 | KRW 6.080,00 | 18,93K |
| 2026-09-03 | KRW 6.160,00 | +2,67 % | KRW 6.140,00 | KRW 6.210,00 | KRW 5.940,00 | 50,57K |
| 2026-09-02 | KRW 6.000,00 | +0,67 % | KRW 5.970,00 | KRW 6.090,00 | KRW 5.810,00 | 42,24K |
| 2026-09-01 | KRW 5.960,00 | -0,83 % | KRW 6.090,00 | KRW 6.090,00 | KRW 5.900,00 | 27,78K |
| 2026-08-31 | KRW 6.010,00 | +6,37 % | KRW 5.650,00 | KRW 6.100,00 | KRW 5.410,00 | 282,61K |
| 2026-08-28 | KRW 5.650,00 | -0,35 % | KRW 5.590,00 | KRW 5.650,00 | KRW 5.570,00 | 10,54K |
| 2026-08-27 | KRW 5.670,00 | +0,18 % | KRW 5.710,00 | KRW 5.730,00 | KRW 5.530,00 | 15,33K |
| 2026-08-26 | KRW 5.660,00 | +0,35 % | KRW 5.640,00 | KRW 5.670,00 | KRW 5.500,00 | 14,54K |
| 2026-08-25 | KRW 5.640,00 | +1,08 % | KRW 5.410,00 | KRW 5.670,00 | KRW 5.290,00 | 28,49K |
| 2026-08-24 | KRW 5.580,00 | +0,54 % | KRW 5.550,00 | KRW 5.590,00 | KRW 5.410,00 | 20,43K |
| 2026-08-21 | KRW 5.550,00 | -3,81 % | KRW 5.760,00 | KRW 5.760,00 | KRW 5.480,00 | 34,75K |
| 2026-08-20 | KRW 5.770,00 | +2,67 % | KRW 5.620,00 | KRW 5.790,00 | KRW 5.520,00 | 33,91K |
| 2026-08-19 | KRW 5.620,00 | -2,94 % | KRW 5.750,00 | KRW 5.780,00 | KRW 5.520,00 | 36,13K |
| 2026-08-18 | KRW 5.790,00 | -0,86 % | KRW 5.840,00 | KRW 5.940,00 | KRW 5.710,00 | 38,69K |
| 2026-08-14 | KRW 5.840,00 | +0,69 % | KRW 5.790,00 | KRW 5.870,00 | KRW 5.650,00 | 46,13K |
| 2026-08-13 | KRW 5.800,00 | +6,23 % | KRW 5.490,00 | KRW 5.890,00 | KRW 5.470,00 | 98,34K |
| 2026-08-12 | KRW 5.460,00 | +2,82 % | KRW 5.340,00 | KRW 5.490,00 | KRW 5.220,00 | 38,48K |
| 2026-08-11 | KRW 5.310,00 | +1,92 % | KRW 5.210,00 | KRW 5.310,00 | KRW 5.140,00 | 29,84K |
| 2026-08-10 | KRW 5.210,00 | +6,11 % | KRW 4.995,00 | KRW 5.220,00 | KRW 4.910,00 | 26,79K |
| 2026-08-07 | KRW 4.910,00 | +0,31 % | KRW 4.910,00 | KRW 4.970,00 | KRW 4.800,00 | 15,79K |
| 2026-08-06 | KRW 4.895,00 | -0,81 % | KRW 4.895,00 | KRW 4.975,00 | KRW 4.770,00 | 24,15K |
| 2026-08-05 | KRW 4.935,00 | +4,11 % | KRW 4.795,00 | KRW 4.990,00 | KRW 4.795,00 | 49,44K |
| 2026-08-04 | KRW 4.740,00 | +3,49 % | KRW 4.680,00 | KRW 4.740,00 | KRW 4.350,00 | 36,91K |
| 2026-08-03 | KRW 4.580,00 | -0,65 % | KRW 4.605,00 | KRW 4.680,00 | KRW 4.450,00 | 31,53K |
| 2026-07-31 | KRW 4.610,00 | +6,71 % | KRW 4.540,00 | KRW 4.650,00 | KRW 4.445,00 | 75,66K |
| 2026-07-30 | KRW 4.320,00 | -0,58 % | KRW 4.015,00 | KRW 4.440,00 | KRW 4.015,00 | 36,12K |
| 2026-07-29 | KRW 4.345,00 | -3,55 % | KRW 4.485,00 | KRW 4.555,00 | KRW 4.120,00 | 82,77K |
| 2026-07-28 | KRW 4.505,00 | -5,16 % | KRW 4.715,00 | KRW 4.715,00 | KRW 4.395,00 | 54,49K |
| 2026-07-27 | KRW 4.750,00 | +2,81 % | KRW 4.625,00 | KRW 4.760,00 | KRW 4.610,00 | 12,22K |
| 2026-07-24 | KRW 4.620,00 | -3,25 % | KRW 4.775,00 | KRW 4.775,00 | KRW 4.540,00 | 31,47K |
| 2026-07-23 | KRW 4.775,00 | +4,60 % | KRW 4.565,00 | KRW 4.775,00 | KRW 4.565,00 | 8,69K |
| 2026-07-22 | KRW 4.565,00 | -1,93 % | KRW 4.705,00 | KRW 4.795,00 | KRW 4.565,00 | 24,40K |
| 2026-07-21 | KRW 4.655,00 | +2,53 % | KRW 4.540,00 | KRW 4.675,00 | KRW 4.455,00 | 13,23K |
| 2026-07-20 | KRW 4.540,00 | -4,42 % | KRW 4.750,00 | KRW 4.930,00 | KRW 4.530,00 | 32,69K |
| 2026-07-16 | KRW 4.750,00 | -4,71 % | KRW 4.965,00 | KRW 4.975,00 | KRW 4.735,00 | 16,85K |
| 2026-07-15 | KRW 4.985,00 | +5,50 % | KRW 4.730,00 | KRW 4.990,00 | KRW 4.730,00 | 31,42K |
| 2026-07-14 | KRW 4.725,00 | -0,21 % | KRW 4.735,00 | KRW 4.795,00 | KRW 4.555,00 | 91,94K |
| 2026-07-13 | KRW 4.735,00 | -3,27 % | KRW 4.905,00 | KRW 5.070,00 | KRW 4.635,00 | 70,07K |
| 2026-07-10 | KRW 4.895,00 | +6,41 % | KRW 4.655,00 | KRW 4.905,00 | KRW 4.655,00 | 49,35K |
| 2026-07-09 | KRW 4.600,00 | +1,10 % | KRW 4.510,00 | KRW 4.765,00 | KRW 4.510,00 | 64,40K |
| 2026-07-08 | KRW 4.550,00 | -5,60 % | KRW 4.770,00 | KRW 4.850,00 | KRW 4.550,00 | 115,79K |
| 2026-07-07 | KRW 4.820,00 | -5,12 % | KRW 5.120,00 | KRW 5.180,00 | KRW 4.735,00 | 114,58K |
| 2026-07-06 | KRW 5.080,00 | -1,17 % | KRW 5.050,00 | KRW 5.180,00 | KRW 4.900,00 | 123,57K |
| 2026-07-03 | KRW 5.140,00 | -0,77 % | KRW 5.210,00 | KRW 5.360,00 | KRW 4.980,00 | 145,69K |
| 2026-07-02 | KRW 5.180,00 | -12,35 % | KRW 5.810,00 | KRW 5.810,00 | KRW 5.180,00 | 447,80K |
| 2026-07-01 | KRW 5.910,00 | -2,31 % | KRW 6.060,00 | KRW 6.190,00 | KRW 5.860,00 | 370,41K |
| 2026-06-30 | KRW 6.050,00 | -6,64 % | KRW 6.550,00 | KRW 6.660,00 | KRW 5.940,00 | 576,66K |
| 2026-06-29 | KRW 6.480,00 | -0,31 % | KRW 6.650,00 | KRW 6.980,00 | KRW 6.080,00 | 1,51M |
| 2026-06-26 | KRW 6.500,00 | +30,00 % | KRW 4.980,00 | KRW 6.500,00 | KRW 4.760,00 | 3,55M |
| 2026-06-25 | KRW 5.000,00 | -3,47 % | KRW 5.190,00 | KRW 5.320,00 | KRW 5.000,00 | 63,32K |
| 2026-06-24 | KRW 5.180,00 | +0,39 % | KRW 5.070,00 | KRW 5.400,00 | KRW 5.030,00 | 35,87K |
| 2026-06-23 | KRW 5.160,00 | -8,83 % | KRW 5.650,00 | KRW 5.670,00 | KRW 5.160,00 | 104,59K |
| 2026-06-22 | KRW 5.660,00 | -3,90 % | KRW 5.890,00 | KRW 5.890,00 | KRW 5.530,00 | 44,64K |
| 2026-06-19 | KRW 5.890,00 | -1,83 % | KRW 5.910,00 | KRW 6.040,00 | KRW 5.680,00 | 47,41K |
| 2026-06-18 | KRW 6.000,00 | -1,96 % | KRW 6.150,00 | KRW 6.150,00 | KRW 5.950,00 | 40,93K |
| 2026-06-17 | KRW 6.120,00 | -0,97 % | KRW 6.180,00 | KRW 6.310,00 | KRW 6.040,00 | 33,23K |
| 2026-06-16 | KRW 6.180,00 | -2,98 % | KRW 6.540,00 | KRW 6.540,00 | KRW 6.180,00 | 14,22K |
| 2026-06-15 | KRW 6.370,00 | +0,79 % | KRW 6.530,00 | KRW 6.560,00 | KRW 6.300,00 | 40,10K |
| 2026-06-12 | KRW 6.320,00 | +8,97 % | KRW 5.950,00 | KRW 6.450,00 | KRW 5.950,00 | 53,05K |
| 2026-06-11 | KRW 5.800,00 | +3,94 % | KRW 5.580,00 | KRW 6.000,00 | KRW 5.500,00 | 32,71K |
| 2026-06-10 | KRW 5.580,00 | -2,79 % | KRW 5.850,00 | KRW 5.860,00 | KRW 5.500,00 | 35,25K |
| 2026-06-09 | KRW 5.740,00 | +6,30 % | KRW 5.370,00 | KRW 5.820,00 | KRW 5.370,00 | 28,97K |
| 2026-06-08 | KRW 5.400,00 | -7,69 % | KRW 5.530,00 | KRW 5.680,00 | KRW 5.360,00 | 51,61K |
| 2026-06-05 | KRW 5.850,00 | -4,26 % | KRW 6.290,00 | KRW 6.290,00 | KRW 5.750,00 | 36,32K |
| 2026-06-04 | KRW 6.110,00 | +1,16 % | KRW 5.860,00 | KRW 6.370,00 | KRW 5.860,00 | 32,91K |
| 2026-06-02 | KRW 6.040,00 | -2,58 % | KRW 6.180,00 | KRW 6.180,00 | KRW 5.910,00 | 36,81K |
| 2026-06-01 | KRW 6.200,00 | -5,78 % | KRW 6.580,00 | KRW 6.590,00 | KRW 6.170,00 | 124,71K |
| 2026-05-29 | KRW 6.580,00 | -5,05 % | KRW 6.940,00 | KRW 7.040,00 | KRW 6.500,00 | 79,92K |
| 2026-05-28 | KRW 6.930,00 | -3,21 % | KRW 7.160,00 | KRW 7.160,00 | KRW 6.700,00 | 67,34K |
| 2026-05-27 | KRW 7.160,00 | -7,97 % | KRW 7.790,00 | KRW 7.850,00 | KRW 7.130,00 | 78,58K |
| 2026-05-26 | KRW 7.780,00 | -0,51 % | KRW 8.040,00 | KRW 8.270,00 | KRW 7.670,00 | 54,16K |
| 2026-05-22 | KRW 7.820,00 | +4,97 % | KRW 7.450,00 | KRW 7.870,00 | KRW 7.450,00 | 37,93K |