XAVIS Co., Ltd. 254120
KRX · Südkorea · Gesundheitstechnologie
KRW 910,000,00 (0,00 %)
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 910,00 | 0,00 % | KRW 910,00 | KRW 910,00 | KRW 910,00 | 0 |
| 2026-10-01 | KRW 910,00 | 0,00 % | KRW 910,00 | KRW 910,00 | KRW 910,00 | 0 |
| 2026-09-30 | KRW 910,00 | 0,00 % | KRW 910,00 | KRW 910,00 | KRW 910,00 | 0 |
| 2026-09-29 | KRW 910,00 | 0,00 % | KRW 910,00 | KRW 910,00 | KRW 910,00 | 0 |
| 2026-09-28 | KRW 910,00 | 0,00 % | KRW 910,00 | KRW 910,00 | KRW 910,00 | 0 |
| 2026-09-23 | KRW 910,00 | 0,00 % | KRW 910,00 | KRW 910,00 | KRW 910,00 | 0 |
| 2026-09-22 | KRW 910,00 | -1,41 % | KRW 950,00 | KRW 950,00 | KRW 898,00 | 65,28K |
| 2026-09-21 | KRW 923,00 | -4,65 % | KRW 977,00 | KRW 985,00 | KRW 920,00 | 154,53K |
| 2026-09-18 | KRW 968,00 | +0,83 % | KRW 960,00 | KRW 999,00 | KRW 960,00 | 97,44K |
| 2026-09-17 | KRW 960,00 | -1,13 % | KRW 1.017,00 | KRW 1.017,00 | KRW 960,00 | 26,10K |
| 2026-09-16 | KRW 971,00 | -4,05 % | KRW 1.035,00 | KRW 1.035,00 | KRW 951,00 | 77,62K |
| 2026-09-15 | KRW 1.012,00 | -1,84 % | KRW 1.049,00 | KRW 1.049,00 | KRW 1.004,00 | 26,26K |
| 2026-09-14 | KRW 1.031,00 | 0,00 % | KRW 1.032,00 | KRW 1.059,00 | KRW 1.010,00 | 67,54K |
| 2026-09-11 | KRW 1.031,00 | -0,58 % | KRW 1.037,00 | KRW 1.067,00 | KRW 1.015,00 | 73,23K |
| 2026-09-10 | KRW 1.037,00 | -0,19 % | KRW 1.055,00 | KRW 1.055,00 | KRW 1.010,00 | 27,43K |
| 2026-09-09 | KRW 1.039,00 | +2,26 % | KRW 1.010,00 | KRW 1.040,00 | KRW 1.010,00 | 15,14K |
| 2026-09-08 | KRW 1.016,00 | -0,78 % | KRW 1.050,00 | KRW 1.050,00 | KRW 1.001,00 | 49,39K |
| 2026-09-07 | KRW 1.024,00 | -2,29 % | KRW 1.048,00 | KRW 1.054,00 | KRW 1.020,00 | 34,37K |
| 2026-09-04 | KRW 1.048,00 | -0,95 % | KRW 1.060,00 | KRW 1.075,00 | KRW 1.033,00 | 35,09K |
| 2026-09-03 | KRW 1.058,00 | +0,19 % | KRW 1.047,00 | KRW 1.060,00 | KRW 1.028,00 | 32,47K |
| 2026-09-02 | KRW 1.056,00 | +0,28 % | KRW 1.053,00 | KRW 1.074,00 | KRW 980,00 | 91,15K |
| 2026-09-01 | KRW 1.053,00 | +0,86 % | KRW 1.044,00 | KRW 1.059,00 | KRW 1.022,00 | 87,28K |
| 2026-08-31 | KRW 1.044,00 | -0,57 % | KRW 1.050,00 | KRW 1.086,00 | KRW 1.001,00 | 118,82K |
| 2026-08-28 | KRW 1.050,00 | +10,06 % | KRW 954,00 | KRW 1.080,00 | KRW 915,00 | 408,75K |
| 2026-08-27 | KRW 954,00 | +2,03 % | KRW 945,00 | KRW 958,00 | KRW 924,00 | 88,10K |
| 2026-08-26 | KRW 935,00 | -1,16 % | KRW 928,00 | KRW 958,00 | KRW 911,00 | 95,14K |
| 2026-08-25 | KRW 946,00 | -0,21 % | KRW 954,00 | KRW 954,00 | KRW 901,00 | 53,58K |
| 2026-08-24 | KRW 948,00 | +1,28 % | KRW 964,00 | KRW 964,00 | KRW 913,00 | 73,18K |
| 2026-08-21 | KRW 936,00 | -1,16 % | KRW 947,00 | KRW 947,00 | KRW 914,00 | 73,33K |
| 2026-08-20 | KRW 947,00 | +2,16 % | KRW 902,00 | KRW 955,00 | KRW 902,00 | 97,73K |
| 2026-08-19 | KRW 927,00 | +0,76 % | KRW 920,00 | KRW 967,00 | KRW 888,00 | 201,12K |
| 2026-08-18 | KRW 920,00 | +0,99 % | KRW 913,00 | KRW 925,00 | KRW 831,00 | 139,46K |
| 2026-08-14 | KRW 911,00 | +0,11 % | KRW 909,00 | KRW 933,00 | KRW 887,00 | 104,04K |
| 2026-08-13 | KRW 910,00 | +0,33 % | KRW 907,00 | KRW 925,00 | KRW 897,00 | 90,32K |
| 2026-08-12 | KRW 907,00 | -0,77 % | KRW 914,00 | KRW 932,00 | KRW 898,00 | 78,21K |
| 2026-08-11 | KRW 914,00 | -0,33 % | KRW 917,00 | KRW 924,00 | KRW 899,00 | 110,95K |
| 2026-08-10 | KRW 917,00 | -1,08 % | KRW 927,00 | KRW 930,00 | KRW 895,00 | 66,38K |
| 2026-08-07 | KRW 927,00 | +0,76 % | KRW 880,00 | KRW 967,00 | KRW 880,00 | 73,37K |
| 2026-08-06 | KRW 920,00 | -3,56 % | KRW 957,00 | KRW 957,00 | KRW 915,00 | 94,39K |
| 2026-08-05 | KRW 954,00 | -4,60 % | KRW 1.000,00 | KRW 1.000,00 | KRW 940,00 | 185,27K |
| 2026-08-04 | KRW 1.000,00 | +11,36 % | KRW 895,00 | KRW 1.000,00 | KRW 821,00 | 498,01K |
| 2026-08-03 | KRW 898,00 | +15,42 % | KRW 799,00 | KRW 1.000,00 | KRW 790,00 | 1,24M |
| 2026-07-31 | KRW 778,00 | +11,78 % | KRW 725,00 | KRW 782,00 | KRW 704,00 | 135,58K |
| 2026-07-30 | KRW 696,00 | +10,13 % | KRW 634,00 | KRW 697,00 | KRW 611,00 | 130,01K |
| 2026-07-29 | KRW 632,00 | -12,59 % | KRW 795,00 | KRW 795,00 | KRW 629,00 | 119,48K |
| 2026-07-28 | KRW 723,00 | -4,49 % | KRW 757,00 | KRW 766,00 | KRW 705,00 | 47,25K |
| 2026-07-27 | KRW 757,00 | -0,39 % | KRW 790,00 | KRW 791,00 | KRW 725,00 | 38,22K |
| 2026-07-24 | KRW 760,00 | -4,64 % | KRW 797,00 | KRW 806,00 | KRW 732,00 | 67,02K |
| 2026-07-23 | KRW 797,00 | -0,87 % | KRW 804,00 | KRW 825,00 | KRW 786,00 | 71,92K |
| 2026-07-22 | KRW 804,00 | +0,12 % | KRW 800,00 | KRW 829,00 | KRW 793,00 | 64,09K |
| 2026-07-21 | KRW 803,00 | 0,00 % | KRW 810,00 | KRW 829,00 | KRW 782,00 | 61,73K |
| 2026-07-20 | KRW 803,00 | -3,60 % | KRW 827,00 | KRW 841,00 | KRW 788,00 | 79,93K |
| 2026-07-16 | KRW 833,00 | -6,09 % | KRW 887,00 | KRW 887,00 | KRW 830,00 | 59,56K |
| 2026-07-15 | KRW 887,00 | +5,47 % | KRW 841,00 | KRW 889,00 | KRW 800,00 | 103,67K |
| 2026-07-14 | KRW 841,00 | -3,33 % | KRW 860,00 | KRW 900,00 | KRW 816,00 | 297,68K |
| 2026-07-13 | KRW 870,00 | +3,33 % | KRW 842,00 | KRW 910,00 | KRW 791,00 | 191,37K |
| 2026-07-10 | KRW 842,00 | +4,60 % | KRW 804,00 | KRW 863,00 | KRW 801,00 | 126,42K |
| 2026-07-09 | KRW 805,00 | -0,74 % | KRW 805,00 | KRW 829,00 | KRW 781,00 | 70,89K |
| 2026-07-08 | KRW 811,00 | +1,38 % | KRW 800,00 | KRW 824,00 | KRW 770,00 | 102,80K |
| 2026-07-07 | KRW 800,00 | -2,32 % | KRW 843,00 | KRW 860,00 | KRW 742,00 | 127,72K |
| 2026-07-06 | KRW 819,00 | -10,20 % | KRW 912,00 | KRW 920,00 | KRW 819,00 | 140,31K |
| 2026-07-03 | KRW 912,00 | +11,63 % | KRW 814,00 | KRW 920,00 | KRW 764,00 | 293,13K |
| 2026-07-02 | KRW 817,00 | +0,37 % | KRW 814,00 | KRW 840,00 | KRW 760,00 | 136,60K |
| 2026-07-01 | KRW 814,00 | +1,50 % | KRW 800,00 | KRW 847,00 | KRW 780,00 | 161,62K |
| 2026-06-30 | KRW 802,00 | +4,70 % | KRW 755,00 | KRW 825,00 | KRW 745,00 | 250,06K |
| 2026-06-29 | KRW 766,00 | +11,50 % | KRW 688,00 | KRW 890,00 | KRW 650,00 | 353,13K |
| 2026-06-26 | KRW 687,00 | -3,24 % | KRW 670,00 | KRW 708,00 | KRW 610,00 | 246,75K |
| 2026-06-25 | KRW 710,00 | -5,46 % | KRW 751,00 | KRW 799,00 | KRW 701,00 | 251,66K |
| 2026-06-24 | KRW 751,00 | +8,53 % | KRW 671,00 | KRW 829,00 | KRW 670,00 | 1,02M |
| 2026-06-23 | KRW 692,00 | -6,49 % | KRW 740,00 | KRW 748,00 | KRW 631,00 | 489,38K |
| 2026-06-22 | KRW 740,00 | -12,74 % | KRW 844,00 | KRW 852,00 | KRW 722,00 | 477,06K |
| 2026-06-19 | KRW 848,00 | -4,72 % | KRW 909,00 | KRW 935,00 | KRW 823,00 | 417,55K |
| 2026-06-18 | KRW 890,00 | -6,71 % | KRW 946,00 | KRW 955,00 | KRW 890,00 | 231,09K |
| 2026-06-17 | KRW 954,00 | -0,42 % | KRW 939,00 | KRW 969,00 | KRW 927,00 | 81,48K |
| 2026-06-16 | KRW 958,00 | -2,44 % | KRW 982,00 | KRW 998,00 | KRW 930,00 | 163,49K |
| 2026-06-15 | KRW 982,00 | -2,09 % | KRW 1.033,00 | KRW 1.035,00 | KRW 952,00 | 170,31K |
| 2026-06-12 | KRW 1.003,00 | +4,26 % | KRW 985,00 | KRW 1.027,00 | KRW 974,00 | 164,85K |
| 2026-06-11 | KRW 962,00 | -0,10 % | KRW 963,00 | KRW 985,00 | KRW 940,00 | 93,95K |
| 2026-06-10 | KRW 963,00 | -3,80 % | KRW 960,00 | KRW 1.044,00 | KRW 935,00 | 400 |
| 2026-06-09 | KRW 1.001,00 | +5,37 % | KRW 950,00 | KRW 1.017,00 | KRW 950,00 | 179,00K |
| 2026-06-08 | KRW 950,00 | -6,40 % | KRW 900,00 | KRW 1.000,00 | KRW 900,00 | 374,80K |
| 2026-06-05 | KRW 1.015,00 | -1,46 % | KRW 1.030,00 | KRW 1.042,00 | KRW 1.004,00 | 150,12K |
| 2026-06-04 | KRW 1.030,00 | -0,87 % | KRW 1.031,00 | KRW 1.088,00 | KRW 1.007,00 | 208,12K |
| 2026-06-02 | KRW 1.039,00 | -4,24 % | KRW 1.085,00 | KRW 1.088,00 | KRW 1.016,00 | 332,42K |
| 2026-06-01 | KRW 1.085,00 | -3,56 % | KRW 1.115,00 | KRW 1.160,00 | KRW 1.059,00 | 426,04K |
| 2026-05-29 | KRW 1.125,00 | -4,66 % | KRW 1.180,00 | KRW 1.199,00 | KRW 1.120,00 | 311,78K |
| 2026-05-28 | KRW 1.180,00 | -2,88 % | KRW 1.215,00 | KRW 1.239,00 | KRW 1.149,00 | 463,32K |
| 2026-05-27 | KRW 1.215,00 | -6,11 % | KRW 1.295,00 | KRW 1.317,00 | KRW 1.200,00 | 619,86K |
| 2026-05-26 | KRW 1.294,00 | -1,82 % | KRW 1.339,00 | KRW 1.374,00 | KRW 1.293,00 | 355,53K |
| 2026-05-22 | KRW 1.318,00 | +2,17 % | KRW 1.290,00 | KRW 1.335,00 | KRW 1.289,00 | 286,93K |