V-ONE TECH Co., Ltd. 251630
KRX · Südkorea · Elektronische Technologie
KRW 3.760,00+25,00 (+0,67 %)
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 3.735,00 | +2,33 % | KRW 3.620,00 | KRW 3.735,00 | KRW 3.615,00 | 11,20K |
| 2026-09-30 | KRW 3.650,00 | +0,69 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.550,00 | 7,72K |
| 2026-09-29 | KRW 3.625,00 | +0,55 % | KRW 3.555,00 | KRW 3.650,00 | KRW 3.465,00 | 14,88K |
| 2026-09-28 | KRW 3.605,00 | 0,00 % | KRW 3.605,00 | KRW 3.675,00 | KRW 3.540,00 | 12,02K |
| 2026-09-23 | KRW 3.605,00 | -0,28 % | KRW 3.525,00 | KRW 3.665,00 | KRW 3.525,00 | 14,38K |
| 2026-09-22 | KRW 3.615,00 | +4,18 % | KRW 3.470,00 | KRW 3.650,00 | KRW 3.395,00 | 52,21K |
| 2026-09-21 | KRW 3.470,00 | +0,58 % | KRW 3.410,00 | KRW 3.490,00 | KRW 3.380,00 | 29,58K |
| 2026-09-18 | KRW 3.450,00 | +1,92 % | KRW 3.365,00 | KRW 3.455,00 | KRW 3.355,00 | 11,74K |
| 2026-09-17 | KRW 3.385,00 | +1,04 % | KRW 3.390,00 | KRW 3.390,00 | KRW 3.315,00 | 9,82K |
| 2026-09-16 | KRW 3.350,00 | -2,33 % | KRW 3.400,00 | KRW 3.450,00 | KRW 3.350,00 | 10,59K |
| 2026-09-15 | KRW 3.430,00 | -1,72 % | KRW 3.495,00 | KRW 3.495,00 | KRW 3.410,00 | 9,90K |
| 2026-09-14 | KRW 3.490,00 | 0,00 % | KRW 3.530,00 | KRW 3.540,00 | KRW 3.370,00 | 4,24K |
| 2026-09-11 | KRW 3.490,00 | 0,00 % | KRW 3.490,00 | KRW 3.515,00 | KRW 3.380,00 | 9,35K |
| 2026-09-10 | KRW 3.490,00 | -0,14 % | KRW 3.495,00 | KRW 3.495,00 | KRW 3.435,00 | 5,98K |
| 2026-09-09 | KRW 3.495,00 | -1,13 % | KRW 3.535,00 | KRW 3.535,00 | KRW 3.455,00 | 6,12K |
| 2026-09-08 | KRW 3.535,00 | -0,14 % | KRW 3.535,00 | KRW 3.540,00 | KRW 3.465,00 | 16,77K |
| 2026-09-07 | KRW 3.540,00 | +1,43 % | KRW 3.490,00 | KRW 3.570,00 | KRW 3.450,00 | 8,50K |
| 2026-09-04 | KRW 3.490,00 | +2,35 % | KRW 3.455,00 | KRW 3.600,00 | KRW 3.405,00 | 8,09K |
| 2026-09-03 | KRW 3.410,00 | -2,85 % | KRW 3.530,00 | KRW 3.530,00 | KRW 3.350,00 | 10,55K |
| 2026-09-02 | KRW 3.510,00 | -1,68 % | KRW 3.490,00 | KRW 3.570,00 | KRW 3.400,00 | 16,22K |
| 2026-09-01 | KRW 3.570,00 | +1,71 % | KRW 3.450,00 | KRW 3.570,00 | KRW 3.425,00 | 10,77K |
| 2026-08-31 | KRW 3.510,00 | +0,29 % | KRW 3.555,00 | KRW 3.555,00 | KRW 3.340,00 | 16,52K |
| 2026-08-28 | KRW 3.500,00 | -2,10 % | KRW 3.605,00 | KRW 3.675,00 | KRW 3.470,00 | 24,92K |
| 2026-08-27 | KRW 3.575,00 | +0,28 % | KRW 3.630,00 | KRW 3.630,00 | KRW 3.500,00 | 13,20K |
| 2026-08-26 | KRW 3.565,00 | +0,56 % | KRW 3.520,00 | KRW 3.625,00 | KRW 3.475,00 | 4,65K |
| 2026-08-25 | KRW 3.545,00 | +1,43 % | KRW 3.495,00 | KRW 3.705,00 | KRW 3.385,00 | 8,35K |
| 2026-08-24 | KRW 3.495,00 | +0,14 % | KRW 3.490,00 | KRW 3.550,00 | KRW 3.410,00 | 10,85K |
| 2026-08-21 | KRW 3.490,00 | -4,90 % | KRW 3.815,00 | KRW 3.815,00 | KRW 3.425,00 | 18,41K |
| 2026-08-20 | KRW 3.670,00 | +1,94 % | KRW 3.580,00 | KRW 3.700,00 | KRW 3.550,00 | 6,89K |
| 2026-08-19 | KRW 3.600,00 | -4,64 % | KRW 3.755,00 | KRW 3.775,00 | KRW 3.500,00 | 33,16K |
| 2026-08-18 | KRW 3.775,00 | -1,69 % | KRW 3.830,00 | KRW 3.855,00 | KRW 3.600,00 | 24,59K |
| 2026-08-14 | KRW 3.840,00 | -1,41 % | KRW 3.900,00 | KRW 4.000,00 | KRW 3.840,00 | 24,20K |
| 2026-08-13 | KRW 3.895,00 | +0,91 % | KRW 3.870,00 | KRW 3.970,00 | KRW 3.815,00 | 21,65K |
| 2026-08-12 | KRW 3.860,00 | +0,13 % | KRW 3.855,00 | KRW 3.900,00 | KRW 3.785,00 | 14,16K |
| 2026-08-11 | KRW 3.855,00 | +1,72 % | KRW 3.845,00 | KRW 3.910,00 | KRW 3.730,00 | 18,64K |
| 2026-08-10 | KRW 3.790,00 | -0,26 % | KRW 3.800,00 | KRW 3.910,00 | KRW 3.725,00 | 24,26K |
| 2026-08-07 | KRW 3.800,00 | -0,26 % | KRW 3.810,00 | KRW 3.890,00 | KRW 3.665,00 | 15,74K |
| 2026-08-06 | KRW 3.810,00 | -0,52 % | KRW 3.795,00 | KRW 3.905,00 | KRW 3.675,00 | 34,57K |
| 2026-08-05 | KRW 3.830,00 | +4,08 % | KRW 3.745,00 | KRW 3.860,00 | KRW 3.695,00 | 37,55K |
| 2026-08-04 | KRW 3.680,00 | +4,40 % | KRW 3.425,00 | KRW 3.735,00 | KRW 3.425,00 | 31,54K |
| 2026-08-03 | KRW 3.525,00 | +3,22 % | KRW 3.395,00 | KRW 3.660,00 | KRW 3.375,00 | 47,20K |
| 2026-07-31 | KRW 3.415,00 | +3,02 % | KRW 3.395,00 | KRW 3.445,00 | KRW 3.265,00 | 42,22K |
| 2026-07-30 | KRW 3.315,00 | -1,92 % | KRW 3.250,00 | KRW 3.500,00 | KRW 3.200,00 | 31,12K |
| 2026-07-29 | KRW 3.380,00 | -2,73 % | KRW 3.630,00 | KRW 3.690,00 | KRW 3.120,00 | 39,14K |
| 2026-07-28 | KRW 3.475,00 | -4,40 % | KRW 3.635,00 | KRW 3.845,00 | KRW 3.340,00 | 21,43K |
| 2026-07-27 | KRW 3.635,00 | +3,41 % | KRW 3.515,00 | KRW 3.690,00 | KRW 3.515,00 | 14,85K |
| 2026-07-24 | KRW 3.515,00 | -3,43 % | KRW 3.640,00 | KRW 3.685,00 | KRW 3.485,00 | 17,44K |
| 2026-07-23 | KRW 3.640,00 | +1,39 % | KRW 3.645,00 | KRW 3.720,00 | KRW 3.520,00 | 29,62K |
| 2026-07-22 | KRW 3.590,00 | +6,06 % | KRW 3.415,00 | KRW 3.750,00 | KRW 3.415,00 | 78,19K |
| 2026-07-21 | KRW 3.385,00 | +4,96 % | KRW 3.245,00 | KRW 3.400,00 | KRW 3.160,00 | 33,44K |
| 2026-07-20 | KRW 3.225,00 | -3,87 % | KRW 3.195,00 | KRW 3.315,00 | KRW 3.190,00 | 32,29K |
| 2026-07-16 | KRW 3.355,00 | -3,73 % | KRW 3.510,00 | KRW 3.510,00 | KRW 3.315,00 | 20,78K |
| 2026-07-15 | KRW 3.485,00 | +4,19 % | KRW 3.365,00 | KRW 3.510,00 | KRW 3.365,00 | 31,16K |
| 2026-07-14 | KRW 3.345,00 | -4,70 % | KRW 3.460,00 | KRW 3.460,00 | KRW 3.180,00 | 118,34K |
| 2026-07-13 | KRW 3.510,00 | -0,85 % | KRW 3.615,00 | KRW 3.690,00 | KRW 3.365,00 | 23,46K |
| 2026-07-10 | KRW 3.540,00 | +7,76 % | KRW 3.270,00 | KRW 3.540,00 | KRW 3.270,00 | 53,02K |
| 2026-07-09 | KRW 3.285,00 | -0,61 % | KRW 3.380,00 | KRW 3.440,00 | KRW 3.145,00 | 57,24K |
| 2026-07-08 | KRW 3.305,00 | -5,30 % | KRW 3.480,00 | KRW 3.525,00 | KRW 3.300,00 | 71,51K |
| 2026-07-07 | KRW 3.490,00 | -1,97 % | KRW 3.535,00 | KRW 3.615,00 | KRW 3.375,00 | 77,54K |
| 2026-07-06 | KRW 3.560,00 | -2,47 % | KRW 3.710,00 | KRW 3.710,00 | KRW 3.465,00 | 52,12K |
| 2026-07-03 | KRW 3.650,00 | -1,48 % | KRW 3.700,00 | KRW 3.700,00 | KRW 3.470,00 | 57,31K |
| 2026-07-02 | KRW 3.705,00 | -3,89 % | KRW 3.895,00 | KRW 3.895,00 | KRW 3.570,00 | 49,54K |
| 2026-07-01 | KRW 3.855,00 | +2,39 % | KRW 3.905,00 | KRW 3.935,00 | KRW 3.750,00 | 44,80K |
| 2026-06-30 | KRW 3.765,00 | -0,13 % | KRW 3.775,00 | KRW 3.900,00 | KRW 3.705,00 | 72,46K |
| 2026-06-29 | KRW 3.770,00 | +8,33 % | KRW 3.450,00 | KRW 3.800,00 | KRW 3.430,00 | 109,91K |
| 2026-06-26 | KRW 3.480,00 | -6,20 % | KRW 3.715,00 | KRW 3.790,00 | KRW 3.400,00 | 231,77K |
| 2026-06-25 | KRW 3.710,00 | -19,61 % | KRW 4.520,00 | KRW 5.100,00 | KRW 3.685,00 | 1,63M |
| 2026-06-24 | KRW 4.615,00 | +30,00 % | KRW 3.520,00 | KRW 4.615,00 | KRW 3.460,00 | 495,58K |
| 2026-06-23 | KRW 3.550,00 | -11,80 % | KRW 4.010,00 | KRW 4.010,00 | KRW 3.550,00 | 139,87K |
| 2026-06-22 | KRW 4.025,00 | -0,98 % | KRW 4.150,00 | KRW 4.150,00 | KRW 3.875,00 | 35,75K |
| 2026-06-19 | KRW 4.065,00 | +1,12 % | KRW 4.090,00 | KRW 4.090,00 | KRW 3.850,00 | 102,40K |
| 2026-06-18 | KRW 4.020,00 | 0,00 % | KRW 4.025,00 | KRW 4.080,00 | KRW 3.970,00 | 46,08K |
| 2026-06-17 | KRW 4.020,00 | +0,50 % | KRW 3.970,00 | KRW 4.065,00 | KRW 3.925,00 | 93,85K |
| 2026-06-16 | KRW 4.000,00 | -0,74 % | KRW 4.085,00 | KRW 4.135,00 | KRW 3.990,00 | 47,74K |
| 2026-06-15 | KRW 4.030,00 | -2,89 % | KRW 4.200,00 | KRW 4.230,00 | KRW 3.985,00 | 74,30K |
| 2026-06-12 | KRW 4.150,00 | +2,98 % | KRW 4.130,00 | KRW 4.240,00 | KRW 4.040,00 | 67,30K |
| 2026-06-11 | KRW 4.030,00 | -1,71 % | KRW 4.100,00 | KRW 4.100,00 | KRW 3.920,00 | 51,89K |
| 2026-06-10 | KRW 4.100,00 | -2,38 % | KRW 4.200,00 | KRW 4.260,00 | KRW 3.965,00 | 10 |
| 2026-06-09 | KRW 4.200,00 | +4,35 % | KRW 4.025,00 | KRW 4.225,00 | KRW 4.025,00 | 36,18K |
| 2026-06-08 | KRW 4.025,00 | -6,72 % | KRW 4.000,00 | KRW 4.160,00 | KRW 3.925,00 | 95,95K |
| 2026-06-05 | KRW 4.315,00 | -3,36 % | KRW 4.430,00 | KRW 4.435,00 | KRW 4.155,00 | 67,61K |
| 2026-06-04 | KRW 4.465,00 | -0,67 % | KRW 4.495,00 | KRW 4.850,00 | KRW 4.405,00 | 66,61K |
| 2026-06-02 | KRW 4.495,00 | -4,56 % | KRW 4.635,00 | KRW 4.770,00 | KRW 4.450,00 | 111,48K |
| 2026-06-01 | KRW 4.710,00 | -5,42 % | KRW 4.980,00 | KRW 5.240,00 | KRW 4.700,00 | 86,88K |
| 2026-05-29 | KRW 4.980,00 | -5,32 % | KRW 5.270,00 | KRW 5.400,00 | KRW 4.975,00 | 91,21K |
| 2026-05-28 | KRW 5.260,00 | -4,88 % | KRW 5.550,00 | KRW 5.610,00 | KRW 5.090,00 | 104,18K |
| 2026-05-27 | KRW 5.530,00 | -7,37 % | KRW 5.970,00 | KRW 6.020,00 | KRW 5.500,00 | 175,78K |
| 2026-05-26 | KRW 5.970,00 | -1,97 % | KRW 6.110,00 | KRW 6.590,00 | KRW 5.870,00 | 151,37K |
| 2026-05-22 | KRW 6.090,00 | +0,83 % | KRW 6.170,00 | KRW 6.280,00 | KRW 5.980,00 | 71,15K |
| 2026-05-21 | KRW 6.040,00 | +5,78 % | KRW 5.880,00 | KRW 6.150,00 | KRW 5.880,00 | 87,57K |