ILJIN HYSOLUS Co., Ltd. 271940
KRX · Südkorea · Produzierendes Gewerbe
KRW 11.740,00+540,00 (+4,82 %)
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 11.740,00 | +4,82 % | KRW 11.420,00 | KRW 11.760,00 | KRW 11.250,00 | 49,71K |
| 2026-10-01 | KRW 11.200,00 | +0,09 % | KRW 11.180,00 | KRW 11.270,00 | KRW 11.090,00 | 20,62K |
| 2026-09-30 | KRW 11.190,00 | +4,78 % | KRW 11.460,00 | KRW 11.460,00 | KRW 11.120,00 | 53,40K |
| 2026-09-29 | KRW 10.680,00 | -3,44 % | KRW 11.130,00 | KRW 11.130,00 | KRW 10.580,00 | 24,33K |
| 2026-09-28 | KRW 11.060,00 | +0,55 % | KRW 11.120,00 | KRW 11.140,00 | KRW 10.990,00 | 19,03K |
| 2026-09-23 | KRW 11.000,00 | -2,74 % | KRW 11.390,00 | KRW 11.390,00 | KRW 11.000,00 | 18,62K |
| 2026-09-22 | KRW 11.310,00 | +1,43 % | KRW 11.440,00 | KRW 11.450,00 | KRW 11.050,00 | 42,53K |
| 2026-09-21 | KRW 11.150,00 | -2,96 % | KRW 11.490,00 | KRW 11.530,00 | KRW 11.150,00 | 26,56K |
| 2026-09-18 | KRW 11.490,00 | +1,95 % | KRW 11.490,00 | KRW 11.490,00 | KRW 11.230,00 | 55,86K |
| 2026-09-17 | KRW 11.270,00 | +1,08 % | KRW 11.110,00 | KRW 11.330,00 | KRW 11.050,00 | 26,28K |
| 2026-09-16 | KRW 11.150,00 | +1,18 % | KRW 11.160,00 | KRW 11.250,00 | KRW 11.050,00 | 19,77K |
| 2026-09-15 | KRW 11.020,00 | -0,81 % | KRW 11.030,00 | KRW 11.600,00 | KRW 10.930,00 | 30,81K |
| 2026-09-14 | KRW 11.110,00 | +1,37 % | KRW 11.230,00 | KRW 11.270,00 | KRW 10.960,00 | 41,22K |
| 2026-09-11 | KRW 10.960,00 | -4,94 % | KRW 11.340,00 | KRW 11.420,00 | KRW 10.960,00 | 75,42K |
| 2026-09-10 | KRW 11.530,00 | -2,95 % | KRW 11.970,00 | KRW 11.990,00 | KRW 11.350,00 | 208,85K |
| 2026-09-09 | KRW 11.880,00 | +8,00 % | KRW 12.010,00 | KRW 12.250,00 | KRW 11.570,00 | 204,99K |
| 2026-09-08 | KRW 11.000,00 | -4,26 % | KRW 11.300,00 | KRW 11.360,00 | KRW 11.000,00 | 42,98K |
| 2026-09-07 | KRW 11.490,00 | +7,18 % | KRW 11.850,00 | KRW 11.990,00 | KRW 11.110,00 | 132,64K |
| 2026-09-04 | KRW 10.720,00 | +1,42 % | KRW 10.650,00 | KRW 10.780,00 | KRW 10.450,00 | 23,96K |
| 2026-09-03 | KRW 10.570,00 | -0,28 % | KRW 10.850,00 | KRW 10.980,00 | KRW 10.570,00 | 13,18K |
| 2026-09-02 | KRW 10.600,00 | -2,03 % | KRW 10.860,00 | KRW 11.000,00 | KRW 10.600,00 | 28,93K |
| 2026-09-01 | KRW 10.820,00 | -1,01 % | KRW 10.940,00 | KRW 10.940,00 | KRW 10.700,00 | 21,39K |
| 2026-08-31 | KRW 10.930,00 | -1,53 % | KRW 10.860,00 | KRW 11.400,00 | KRW 10.710,00 | 20,08K |
| 2026-08-28 | KRW 11.100,00 | +3,26 % | KRW 11.200,00 | KRW 11.200,00 | KRW 10.910,00 | 50,48K |
| 2026-08-27 | KRW 10.750,00 | +0,28 % | KRW 10.730,00 | KRW 10.790,00 | KRW 10.620,00 | 15,79K |
| 2026-08-26 | KRW 10.720,00 | +0,85 % | KRW 10.640,00 | KRW 10.770,00 | KRW 10.520,00 | 12,92K |
| 2026-08-25 | KRW 10.630,00 | +0,85 % | KRW 10.340,00 | KRW 10.660,00 | KRW 10.130,00 | 23,64K |
| 2026-08-24 | KRW 10.540,00 | +0,86 % | KRW 10.510,00 | KRW 10.650,00 | KRW 10.360,00 | 17,98K |
| 2026-08-21 | KRW 10.450,00 | -4,04 % | KRW 10.790,00 | KRW 10.800,00 | KRW 10.310,00 | 19,32K |
| 2026-08-20 | KRW 10.890,00 | +0,46 % | KRW 10.850,00 | KRW 11.030,00 | KRW 10.750,00 | 16,30K |
| 2026-08-19 | KRW 10.840,00 | -1,45 % | KRW 10.500,00 | KRW 11.140,00 | KRW 10.500,00 | 22,15K |
| 2026-08-18 | KRW 11.000,00 | -4,35 % | KRW 11.450,00 | KRW 11.450,00 | KRW 10.900,00 | 29,59K |
| 2026-08-14 | KRW 11.500,00 | -0,43 % | KRW 11.420,00 | KRW 11.610,00 | KRW 11.130,00 | 46,76K |
| 2026-08-13 | KRW 11.550,00 | +7,54 % | KRW 12.150,00 | KRW 12.200,00 | KRW 11.450,00 | 168,39K |
| 2026-08-12 | KRW 10.740,00 | 0,00 % | KRW 10.760,00 | KRW 10.830,00 | KRW 10.540,00 | 38,54K |
| 2026-08-11 | KRW 10.740,00 | -2,54 % | KRW 11.050,00 | KRW 11.100,00 | KRW 10.660,00 | 44,33K |
| 2026-08-10 | KRW 11.020,00 | +3,28 % | KRW 10.760,00 | KRW 11.050,00 | KRW 10.550,00 | 34,75K |
| 2026-08-07 | KRW 10.670,00 | +1,14 % | KRW 10.640,00 | KRW 10.900,00 | KRW 10.460,00 | 41,92K |
| 2026-08-06 | KRW 10.550,00 | -2,31 % | KRW 10.990,00 | KRW 10.990,00 | KRW 10.330,00 | 23,14K |
| 2026-08-05 | KRW 10.800,00 | +3,45 % | KRW 10.550,00 | KRW 10.850,00 | KRW 10.500,00 | 35,34K |
| 2026-08-04 | KRW 10.440,00 | +3,37 % | KRW 10.110,00 | KRW 10.540,00 | KRW 10.100,00 | 34,05K |
| 2026-08-03 | KRW 10.100,00 | +1,10 % | KRW 9.880,00 | KRW 10.400,00 | KRW 9.830,00 | 36,03K |
| 2026-07-31 | KRW 9.990,00 | +8,71 % | KRW 9.600,00 | KRW 9.990,00 | KRW 9.460,00 | 45,64K |
| 2026-07-30 | KRW 9.190,00 | -0,76 % | KRW 8.000,00 | KRW 9.580,00 | KRW 8.000,00 | 42,79K |
| 2026-07-29 | KRW 9.260,00 | -6,18 % | KRW 9.810,00 | KRW 10.040,00 | KRW 9.110,00 | 61,28K |
| 2026-07-28 | KRW 9.870,00 | -7,93 % | KRW 10.630,00 | KRW 10.630,00 | KRW 9.730,00 | 47,54K |
| 2026-07-27 | KRW 10.720,00 | +2,88 % | KRW 10.420,00 | KRW 10.850,00 | KRW 10.380,00 | 74,84K |
| 2026-07-24 | KRW 10.420,00 | -1,42 % | KRW 10.320,00 | KRW 11.200,00 | KRW 10.320,00 | 66,42K |
| 2026-07-23 | KRW 10.570,00 | +7,20 % | KRW 10.130,00 | KRW 10.660,00 | KRW 9.920,00 | 31,05K |
| 2026-07-22 | KRW 9.860,00 | +1,13 % | KRW 10.070,00 | KRW 10.310,00 | KRW 9.850,00 | 46,63K |
| 2026-07-21 | KRW 9.750,00 | -0,81 % | KRW 9.770,00 | KRW 9.900,00 | KRW 9.560,00 | 35,98K |
| 2026-07-20 | KRW 9.830,00 | -1,70 % | KRW 10.000,00 | KRW 10.140,00 | KRW 9.300,00 | 54,09K |
| 2026-07-16 | KRW 10.000,00 | -1,96 % | KRW 10.160,00 | KRW 10.200,00 | KRW 9.710,00 | 33,07K |
| 2026-07-15 | KRW 10.200,00 | +4,19 % | KRW 10.090,00 | KRW 10.330,00 | KRW 10.030,00 | 39,99K |
| 2026-07-14 | KRW 9.790,00 | -0,71 % | KRW 9.710,00 | KRW 10.210,00 | KRW 9.530,00 | 69,96K |
| 2026-07-13 | KRW 9.860,00 | -4,27 % | KRW 10.430,00 | KRW 10.940,00 | KRW 9.850,00 | 61,69K |
| 2026-07-10 | KRW 10.300,00 | -0,58 % | KRW 10.000,00 | KRW 10.580,00 | KRW 10.000,00 | 60,05K |
| 2026-07-09 | KRW 10.360,00 | +9,05 % | KRW 10.570,00 | KRW 10.890,00 | KRW 9.940,00 | 179,75K |
| 2026-07-08 | KRW 9.500,00 | -5,66 % | KRW 9.680,00 | KRW 10.170,00 | KRW 9.440,00 | 45,30K |
| 2026-07-07 | KRW 10.070,00 | -0,30 % | KRW 10.100,00 | KRW 10.290,00 | KRW 9.860,00 | 33,76K |
| 2026-07-06 | KRW 10.100,00 | -1,94 % | KRW 10.300,00 | KRW 10.410,00 | KRW 9.800,00 | 22,13K |
| 2026-07-03 | KRW 10.300,00 | +3,62 % | KRW 9.930,00 | KRW 10.300,00 | KRW 9.700,00 | 37,72K |
| 2026-07-02 | KRW 9.940,00 | -5,06 % | KRW 10.200,00 | KRW 10.310,00 | KRW 9.900,00 | 25,40K |
| 2026-07-01 | KRW 10.470,00 | +3,97 % | KRW 10.380,00 | KRW 10.640,00 | KRW 10.240,00 | 36,51K |
| 2026-06-30 | KRW 10.070,00 | -2,23 % | KRW 10.500,00 | KRW 10.500,00 | KRW 9.980,00 | 39,92K |
| 2026-06-29 | KRW 10.300,00 | +8,65 % | KRW 9.400,00 | KRW 10.430,00 | KRW 9.400,00 | 42,06K |
| 2026-06-26 | KRW 9.480,00 | -5,20 % | KRW 9.830,00 | KRW 9.900,00 | KRW 9.270,00 | 60,37K |
| 2026-06-25 | KRW 10.000,00 | -2,25 % | KRW 10.230,00 | KRW 10.590,00 | KRW 10.000,00 | 62,83K |
| 2026-06-24 | KRW 10.230,00 | -0,10 % | KRW 10.090,00 | KRW 10.470,00 | KRW 10.060,00 | 60,68K |
| 2026-06-23 | KRW 10.240,00 | -7,25 % | KRW 11.160,00 | KRW 11.600,00 | KRW 10.200,00 | 70,11K |
| 2026-06-22 | KRW 11.040,00 | -8,00 % | KRW 12.080,00 | KRW 12.080,00 | KRW 11.000,00 | 46,90K |
| 2026-06-19 | KRW 12.000,00 | -2,36 % | KRW 12.990,00 | KRW 12.990,00 | KRW 11.710,00 | 119,34K |
| 2026-06-18 | KRW 12.290,00 | -3,83 % | KRW 12.850,00 | KRW 12.850,00 | KRW 12.260,00 | 44,92K |
| 2026-06-17 | KRW 12.780,00 | -1,99 % | KRW 13.100,00 | KRW 13.350,00 | KRW 12.780,00 | 59,16K |
| 2026-06-16 | KRW 13.040,00 | -2,10 % | KRW 13.340,00 | KRW 13.500,00 | KRW 13.040,00 | 49,63K |
| 2026-06-15 | KRW 13.320,00 | -1,41 % | KRW 13.620,00 | KRW 13.670,00 | KRW 13.290,00 | 44,71K |
| 2026-06-12 | KRW 13.510,00 | +9,84 % | KRW 12.580,00 | KRW 13.510,00 | KRW 12.350,00 | 104,38K |
| 2026-06-11 | KRW 12.300,00 | -5,24 % | KRW 12.400,00 | KRW 12.640,00 | KRW 12.200,00 | 64,55K |
| 2026-06-10 | KRW 12.980,00 | +3,76 % | KRW 12.520,00 | KRW 13.000,00 | KRW 12.410,00 | 69,99K |
| 2026-06-09 | KRW 12.510,00 | -0,95 % | KRW 12.600,00 | KRW 13.070,00 | KRW 12.510,00 | 89,99K |
| 2026-06-08 | KRW 12.630,00 | -8,01 % | KRW 12.500,00 | KRW 13.490,00 | KRW 12.300,00 | 45,85K |
| 2026-06-05 | KRW 13.730,00 | +0,66 % | KRW 13.040,00 | KRW 13.730,00 | KRW 13.040,00 | 42,67K |
| 2026-06-04 | KRW 13.640,00 | +2,33 % | KRW 13.140,00 | KRW 13.640,00 | KRW 13.130,00 | 39,62K |
| 2026-06-02 | KRW 13.330,00 | -4,85 % | KRW 13.840,00 | KRW 13.840,00 | KRW 13.110,00 | 94,76K |
| 2026-06-01 | KRW 14.010,00 | -0,85 % | KRW 14.030,00 | KRW 14.320,00 | KRW 13.560,00 | 76,64K |
| 2026-05-29 | KRW 14.130,00 | -1,53 % | KRW 14.650,00 | KRW 14.730,00 | KRW 13.190,00 | 79,13K |
| 2026-05-28 | KRW 14.350,00 | -1,37 % | KRW 14.600,00 | KRW 14.810,00 | KRW 13.950,00 | 63,93K |
| 2026-05-27 | KRW 14.550,00 | -2,35 % | KRW 14.900,00 | KRW 14.900,00 | KRW 14.300,00 | 67,40K |
| 2026-05-26 | KRW 14.900,00 | -4,49 % | KRW 15.740,00 | KRW 15.890,00 | KRW 14.900,00 | 46,85K |
| 2026-05-22 | KRW 15.600,00 | +7,22 % | KRW 15.280,00 | KRW 15.720,00 | KRW 15.030,00 | 40,63K |