T.S.Investment Corp. 246690
KRX · Südkorea · Finanzen
KRW 2.230,00+120,00 (+5,69 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2.230,00 | +5,69 % | KRW 2.095,00 | KRW 2.245,00 | KRW 2.055,00 | 126,96K |
| 2026-09-30 | KRW 2.110,00 | -2,99 % | KRW 2.150,00 | KRW 2.165,00 | KRW 2.100,00 | 46,53K |
| 2026-09-29 | KRW 2.175,00 | +0,46 % | KRW 2.155,00 | KRW 2.190,00 | KRW 2.075,00 | 49,08K |
| 2026-09-28 | KRW 2.165,00 | -0,69 % | KRW 2.250,00 | KRW 2.270,00 | KRW 2.150,00 | 51,86K |
| 2026-09-23 | KRW 2.180,00 | +0,69 % | KRW 2.160,00 | KRW 2.190,00 | KRW 2.150,00 | 50,52K |
| 2026-09-22 | KRW 2.165,00 | -1,14 % | KRW 2.190,00 | KRW 2.215,00 | KRW 2.150,00 | 43,34K |
| 2026-09-21 | KRW 2.190,00 | +0,92 % | KRW 2.170,00 | KRW 2.230,00 | KRW 2.130,00 | 50,63K |
| 2026-09-18 | KRW 2.170,00 | 0,00 % | KRW 2.190,00 | KRW 2.245,00 | KRW 2.155,00 | 73,10K |
| 2026-09-17 | KRW 2.170,00 | -0,46 % | KRW 2.175,00 | KRW 2.210,00 | KRW 2.130,00 | 42,03K |
| 2026-09-16 | KRW 2.180,00 | -2,24 % | KRW 2.260,00 | KRW 2.260,00 | KRW 2.090,00 | 45,86K |
| 2026-09-15 | KRW 2.230,00 | +0,45 % | KRW 2.220,00 | KRW 2.275,00 | KRW 2.200,00 | 44,64K |
| 2026-09-14 | KRW 2.220,00 | -1,77 % | KRW 2.260,00 | KRW 2.295,00 | KRW 2.200,00 | 102,19K |
| 2026-09-11 | KRW 2.260,00 | +2,96 % | KRW 2.190,00 | KRW 2.305,00 | KRW 2.170,00 | 98,52K |
| 2026-09-10 | KRW 2.195,00 | +1,15 % | KRW 2.170,00 | KRW 2.225,00 | KRW 2.130,00 | 42,36K |
| 2026-09-09 | KRW 2.170,00 | -1,59 % | KRW 2.255,00 | KRW 2.260,00 | KRW 2.170,00 | 58,20K |
| 2026-09-08 | KRW 2.205,00 | +3,28 % | KRW 2.150,00 | KRW 2.260,00 | KRW 2.150,00 | 140,71K |
| 2026-09-07 | KRW 2.135,00 | +0,47 % | KRW 2.125,00 | KRW 2.210,00 | KRW 2.050,00 | 69,44K |
| 2026-09-04 | KRW 2.125,00 | +3,66 % | KRW 2.120,00 | KRW 2.170,00 | KRW 2.060,00 | 84,47K |
| 2026-09-03 | KRW 2.050,00 | -0,24 % | KRW 2.115,00 | KRW 2.115,00 | KRW 2.000,00 | 69,24K |
| 2026-09-02 | KRW 2.055,00 | -7,22 % | KRW 2.210,00 | KRW 2.260,00 | KRW 2.000,00 | 90,26K |
| 2026-09-01 | KRW 2.215,00 | -4,32 % | KRW 2.315,00 | KRW 2.315,00 | KRW 2.140,00 | 140,13K |
| 2026-08-31 | KRW 2.315,00 | +9,20 % | KRW 2.125,00 | KRW 2.395,00 | KRW 2.040,00 | 332,41K |
| 2026-08-28 | KRW 2.120,00 | +2,17 % | KRW 2.070,00 | KRW 2.140,00 | KRW 2.005,00 | 89,92K |
| 2026-08-27 | KRW 2.075,00 | +5,98 % | KRW 1.953,00 | KRW 2.140,00 | KRW 1.953,00 | 296,61K |
| 2026-08-26 | KRW 1.958,00 | +1,66 % | KRW 1.926,00 | KRW 1.990,00 | KRW 1.865,00 | 78,49K |
| 2026-08-25 | KRW 1.926,00 | +4,11 % | KRW 1.803,00 | KRW 1.940,00 | KRW 1.803,00 | 128,71K |
| 2026-08-24 | KRW 1.850,00 | -0,16 % | KRW 1.990,00 | KRW 2.020,00 | KRW 1.815,00 | 168,78K |
| 2026-08-21 | KRW 1.853,00 | +1,31 % | KRW 1.825,00 | KRW 1.886,00 | KRW 1.795,00 | 141,60K |
| 2026-08-20 | KRW 1.829,00 | +6,34 % | KRW 1.722,00 | KRW 1.833,00 | KRW 1.722,00 | 90,81K |
| 2026-08-19 | KRW 1.720,00 | -3,70 % | KRW 1.769,00 | KRW 1.770,00 | KRW 1.720,00 | 43,11K |
| 2026-08-18 | KRW 1.786,00 | -2,19 % | KRW 1.827,00 | KRW 1.840,00 | KRW 1.725,00 | 82,04K |
| 2026-08-14 | KRW 1.826,00 | +1,73 % | KRW 1.820,00 | KRW 1.828,00 | KRW 1.761,00 | 66,38K |
| 2026-08-13 | KRW 1.795,00 | +0,73 % | KRW 1.810,00 | KRW 1.820,00 | KRW 1.746,00 | 82,38K |
| 2026-08-12 | KRW 1.782,00 | +1,48 % | KRW 1.755,00 | KRW 1.790,00 | KRW 1.738,00 | 47,05K |
| 2026-08-11 | KRW 1.756,00 | +1,04 % | KRW 1.732,00 | KRW 1.769,00 | KRW 1.718,00 | 68,98K |
| 2026-08-10 | KRW 1.738,00 | +2,84 % | KRW 1.739,00 | KRW 1.754,00 | KRW 1.706,00 | 74,78K |
| 2026-08-07 | KRW 1.690,00 | -2,03 % | KRW 1.711,00 | KRW 1.777,00 | KRW 1.637,00 | 88,49K |
| 2026-08-06 | KRW 1.725,00 | -0,86 % | KRW 1.740,00 | KRW 1.778,00 | KRW 1.720,00 | 55,49K |
| 2026-08-05 | KRW 1.740,00 | +2,96 % | KRW 1.690,00 | KRW 1.774,00 | KRW 1.655,00 | 107,86K |
| 2026-08-04 | KRW 1.690,00 | +6,16 % | KRW 1.571,00 | KRW 1.698,00 | KRW 1.571,00 | 124,21K |
| 2026-08-03 | KRW 1.592,00 | +6,70 % | KRW 1.518,00 | KRW 1.697,00 | KRW 1.421,00 | 252,63K |
| 2026-07-31 | KRW 1.492,00 | +10,52 % | KRW 1.460,00 | KRW 1.515,00 | KRW 1.403,00 | 96,61K |
| 2026-07-30 | KRW 1.350,00 | +3,85 % | KRW 1.300,00 | KRW 1.421,00 | KRW 1.300,00 | 144,18K |
| 2026-07-29 | KRW 1.300,00 | -12,28 % | KRW 1.463,00 | KRW 1.522,00 | KRW 1.300,00 | 193,82K |
| 2026-07-28 | KRW 1.482,00 | -6,44 % | KRW 1.583,00 | KRW 1.583,00 | KRW 1.480,00 | 123,23K |
| 2026-07-27 | KRW 1.584,00 | +4,28 % | KRW 1.506,00 | KRW 1.610,00 | KRW 1.506,00 | 151,02K |
| 2026-07-24 | KRW 1.519,00 | -1,11 % | KRW 1.532,00 | KRW 1.586,00 | KRW 1.506,00 | 102,67K |
| 2026-07-23 | KRW 1.536,00 | +7,41 % | KRW 1.430,00 | KRW 1.559,00 | KRW 1.429,00 | 158,15K |
| 2026-07-22 | KRW 1.430,00 | +2,73 % | KRW 1.395,00 | KRW 1.459,00 | KRW 1.395,00 | 49,48K |
| 2026-07-21 | KRW 1.392,00 | -2,04 % | KRW 1.380,00 | KRW 1.470,00 | KRW 1.380,00 | 55,79K |
| 2026-07-20 | KRW 1.421,00 | -5,20 % | KRW 1.495,00 | KRW 1.499,00 | KRW 1.414,00 | 72,62K |
| 2026-07-16 | KRW 1.499,00 | +0,20 % | KRW 1.496,00 | KRW 1.519,00 | KRW 1.451,00 | 61,21K |
| 2026-07-15 | KRW 1.496,00 | +1,36 % | KRW 1.477,00 | KRW 1.523,00 | KRW 1.477,00 | 56,62K |
| 2026-07-14 | KRW 1.476,00 | -2,89 % | KRW 1.442,00 | KRW 1.536,00 | KRW 1.420,00 | 142,35K |
| 2026-07-13 | KRW 1.520,00 | -1,68 % | KRW 1.546,00 | KRW 1.562,00 | KRW 1.469,00 | 152,07K |
| 2026-07-10 | KRW 1.546,00 | +3,90 % | KRW 1.474,00 | KRW 1.558,00 | KRW 1.474,00 | 119,65K |
| 2026-07-09 | KRW 1.488,00 | +0,40 % | KRW 1.472,00 | KRW 1.529,00 | KRW 1.464,00 | 126,18K |
| 2026-07-08 | KRW 1.482,00 | -9,02 % | KRW 1.582,00 | KRW 1.620,00 | KRW 1.465,00 | 327,63K |
| 2026-07-07 | KRW 1.629,00 | +2,00 % | KRW 1.560,00 | KRW 1.711,00 | KRW 1.560,00 | 191,12K |
| 2026-07-06 | KRW 1.597,00 | +1,91 % | KRW 1.548,00 | KRW 1.630,00 | KRW 1.548,00 | 156,42K |
| 2026-07-03 | KRW 1.567,00 | -2,73 % | KRW 1.580,00 | KRW 1.615,00 | KRW 1.538,00 | 228,13K |
| 2026-07-02 | KRW 1.611,00 | -3,42 % | KRW 1.590,00 | KRW 1.699,00 | KRW 1.550,00 | 416,55K |
| 2026-07-01 | KRW 1.668,00 | -13,71 % | KRW 1.935,00 | KRW 1.942,00 | KRW 1.650,00 | 844,59K |
| 2026-06-30 | KRW 1.933,00 | -26,61 % | KRW 2.500,00 | KRW 2.500,00 | KRW 1.926,00 | 961,50K |
| 2026-06-29 | KRW 2.634,00 | 0,00 % | KRW 2.634,00 | KRW 2.634,00 | KRW 2.634,00 | 0 |
| 2026-06-26 | KRW 2.634,00 | 0,00 % | KRW 2.634,00 | KRW 2.634,00 | KRW 2.634,00 | 0 |
| 2026-06-25 | KRW 2.634,00 | 0,00 % | KRW 2.634,00 | KRW 2.634,00 | KRW 2.634,00 | 0 |
| 2026-06-24 | KRW 2.634,00 | 0,00 % | KRW 2.634,00 | KRW 2.634,00 | KRW 2.634,00 | 0 |
| 2026-06-23 | KRW 2.634,00 | 0,00 % | KRW 2.634,00 | KRW 2.634,00 | KRW 2.634,00 | 0 |
| 2026-06-22 | KRW 2.634,00 | 0,00 % | KRW 2.634,00 | KRW 2.634,00 | KRW 2.634,00 | 0 |
| 2026-06-19 | KRW 2.634,00 | 0,00 % | KRW 2.634,00 | KRW 2.634,00 | KRW 2.634,00 | 0 |
| 2026-06-18 | KRW 2.634,00 | 0,00 % | KRW 2.634,00 | KRW 2.634,00 | KRW 2.634,00 | 0 |
| 2026-06-17 | KRW 2.634,00 | 0,00 % | KRW 2.634,00 | KRW 2.634,00 | KRW 2.634,00 | 0 |
| 2026-06-16 | KRW 2.634,00 | 0,00 % | KRW 2.634,00 | KRW 2.634,00 | KRW 2.634,00 | 0 |
| 2026-06-15 | KRW 2.634,00 | 0,00 % | KRW 2.634,00 | KRW 2.634,00 | KRW 2.634,00 | 0 |
| 2026-06-12 | KRW 2.634,00 | 0,00 % | KRW 2.634,00 | KRW 2.634,00 | KRW 2.634,00 | 0 |
| 2026-06-11 | KRW 2.634,00 | 0,00 % | KRW 2.634,00 | KRW 2.634,00 | KRW 2.634,00 | 0 |
| 2026-06-10 | KRW 2.634,00 | 0,00 % | KRW 2.634,00 | KRW 2.634,00 | KRW 2.634,00 | 0 |
| 2026-06-09 | KRW 2.634,00 | 0,00 % | KRW 2.634,00 | KRW 2.634,00 | KRW 2.634,00 | 0 |
| 2026-06-08 | KRW 2.634,00 | 0,00 % | KRW 2.634,00 | KRW 2.634,00 | KRW 2.634,00 | 0 |
| 2026-06-05 | KRW 2.634,00 | 0,00 % | KRW 2.634,00 | KRW 2.634,00 | KRW 2.634,00 | 0 |
| 2026-06-04 | KRW 2.634,00 | +1,93 % | KRW 2.528,00 | KRW 3.052,00 | KRW 2.468,00 | 2,55M |
| 2026-06-02 | KRW 2.584,00 | -5,00 % | KRW 2.482,00 | KRW 3.320,00 | KRW 2.382,00 | 10,14M |
| 2026-06-01 | KRW 2.720,00 | -10,94 % | KRW 3.300,00 | KRW 3.620,00 | KRW 2.700,00 | 10,08M |
| 2026-05-29 | KRW 3.054,00 | +29,96 % | KRW 2.642,00 | KRW 3.054,00 | KRW 2.642,00 | 6,18M |
| 2026-05-28 | KRW 2.350,00 | -3,29 % | KRW 2.490,00 | KRW 2.498,00 | KRW 2.270,00 | 233,43K |
| 2026-05-27 | KRW 2.430,00 | -4,86 % | KRW 2.500,00 | KRW 2.554,00 | KRW 2.402,00 | 247,74K |
| 2026-05-26 | KRW 2.554,00 | -4,77 % | KRW 2.702,00 | KRW 2.746,00 | KRW 2.542,00 | 321,43K |
| 2026-05-22 | KRW 2.682,00 | +3,63 % | KRW 2.614,00 | KRW 2.712,00 | KRW 2.588,00 | 140,95K |
| 2026-05-21 | KRW 2.588,00 | +2,13 % | KRW 2.534,00 | KRW 2.696,00 | KRW 2.534,00 | 128,46K |