JIN AIR Co., Ltd. 272450
KRX · Südkorea · Transport
KRW 5.950,00-40,00 (-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 5.950,00 | -0,67 % | KRW 5.990,00 | KRW 6.010,00 | KRW 5.890,00 | 54,63K |
| 2026-09-30 | KRW 5.990,00 | +0,84 % | KRW 6.000,00 | KRW 6.080,00 | KRW 5.960,00 | 46,32K |
| 2026-09-29 | KRW 5.940,00 | -0,83 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.890,00 | 43,67K |
| 2026-09-28 | KRW 5.990,00 | -0,83 % | KRW 6.070,00 | KRW 6.160,00 | KRW 5.880,00 | 68,24K |
| 2026-09-23 | KRW 6.040,00 | +1,34 % | KRW 6.070,00 | KRW 6.210,00 | KRW 5.940,00 | 129,92K |
| 2026-09-22 | KRW 5.960,00 | +3,29 % | KRW 5.840,00 | KRW 6.070,00 | KRW 5.840,00 | 153,95K |
| 2026-09-21 | KRW 5.770,00 | -0,17 % | KRW 5.820,00 | KRW 5.820,00 | KRW 5.680,00 | 34,55K |
| 2026-09-18 | KRW 5.780,00 | -1,70 % | KRW 5.930,00 | KRW 5.980,00 | KRW 5.720,00 | 57,74K |
| 2026-09-17 | KRW 5.880,00 | +0,51 % | KRW 5.850,00 | KRW 5.900,00 | KRW 5.790,00 | 40,37K |
| 2026-09-16 | KRW 5.850,00 | -1,85 % | KRW 5.960,00 | KRW 6.000,00 | KRW 5.740,00 | 72,00K |
| 2026-09-15 | KRW 5.960,00 | -1,97 % | KRW 6.080,00 | KRW 6.080,00 | KRW 5.905,00 | 55,84K |
| 2026-09-14 | KRW 6.080,00 | +2,53 % | KRW 5.910,00 | KRW 6.180,00 | KRW 5.800,00 | 91,71K |
| 2026-09-11 | KRW 5.930,00 | -3,58 % | KRW 5.940,00 | KRW 6.040,00 | KRW 5.930,00 | 129,31K |
| 2026-09-10 | KRW 6.150,00 | 0,00 % | KRW 6.120,00 | KRW 6.210,00 | KRW 5.930,00 | 120,53K |
| 2026-09-09 | KRW 6.150,00 | -5,38 % | KRW 6.450,00 | KRW 6.480,00 | KRW 6.130,00 | 208,97K |
| 2026-09-08 | KRW 6.500,00 | +5,18 % | KRW 6.200,00 | KRW 6.600,00 | KRW 6.200,00 | 322,50K |
| 2026-09-07 | KRW 6.180,00 | +0,65 % | KRW 6.170,00 | KRW 6.230,00 | KRW 5.980,00 | 180,24K |
| 2026-09-04 | KRW 6.140,00 | +5,50 % | KRW 5.830,00 | KRW 6.190,00 | KRW 5.830,00 | 189,24K |
| 2026-09-03 | KRW 5.820,00 | +1,39 % | KRW 5.810,00 | KRW 5.930,00 | KRW 5.750,00 | 83,31K |
| 2026-09-02 | KRW 5.740,00 | -1,03 % | KRW 5.800,00 | KRW 5.800,00 | KRW 5.650,00 | 40,86K |
| 2026-09-01 | KRW 5.800,00 | +0,87 % | KRW 5.740,00 | KRW 5.830,00 | KRW 5.660,00 | 56,91K |
| 2026-08-31 | KRW 5.750,00 | -2,71 % | KRW 5.880,00 | KRW 5.880,00 | KRW 5.700,00 | 44,40K |
| 2026-08-28 | KRW 5.910,00 | +0,17 % | KRW 5.850,00 | KRW 5.960,00 | KRW 5.770,00 | 80,59K |
| 2026-08-27 | KRW 5.900,00 | +0,17 % | KRW 5.890,00 | KRW 6.000,00 | KRW 5.730,00 | 131,11K |
| 2026-08-26 | KRW 5.890,00 | +3,51 % | KRW 5.730,00 | KRW 5.910,00 | KRW 5.640,00 | 175,68K |
| 2026-08-25 | KRW 5.690,00 | -0,52 % | KRW 5.720,00 | KRW 5.790,00 | KRW 5.520,00 | 113,33K |
| 2026-08-24 | KRW 5.720,00 | +10,64 % | KRW 5.290,00 | KRW 5.790,00 | KRW 5.290,00 | 382,61K |
| 2026-08-21 | KRW 5.170,00 | +0,58 % | KRW 5.120,00 | KRW 5.180,00 | KRW 5.060,00 | 30,64K |
| 2026-08-20 | KRW 5.140,00 | +1,78 % | KRW 5.060,00 | KRW 5.150,00 | KRW 5.060,00 | 33,07K |
| 2026-08-19 | KRW 5.050,00 | -1,56 % | KRW 5.130,00 | KRW 5.130,00 | KRW 5.000,00 | 58,73K |
| 2026-08-18 | KRW 5.130,00 | -3,57 % | KRW 5.310,00 | KRW 5.320,00 | KRW 5.100,00 | 70,03K |
| 2026-08-14 | KRW 5.320,00 | +0,57 % | KRW 5.320,00 | KRW 5.350,00 | KRW 5.210,00 | 43,81K |
| 2026-08-13 | KRW 5.290,00 | -1,12 % | KRW 5.350,00 | KRW 5.420,00 | KRW 5.210,00 | 68,86K |
| 2026-08-12 | KRW 5.350,00 | -0,37 % | KRW 5.340,00 | KRW 5.410,00 | KRW 5.330,00 | 35,37K |
| 2026-08-11 | KRW 5.370,00 | -1,83 % | KRW 5.430,00 | KRW 5.480,00 | KRW 5.360,00 | 42,97K |
| 2026-08-10 | KRW 5.470,00 | +1,67 % | KRW 5.340,00 | KRW 5.470,00 | KRW 5.340,00 | 70,50K |
| 2026-08-07 | KRW 5.380,00 | -1,82 % | KRW 5.430,00 | KRW 5.500,00 | KRW 5.300,00 | 63,44K |
| 2026-08-06 | KRW 5.480,00 | +0,18 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.400,00 | 58,21K |
| 2026-08-05 | KRW 5.470,00 | +3,21 % | KRW 5.360,00 | KRW 5.520,00 | KRW 5.350,00 | 94,19K |
| 2026-08-04 | KRW 5.300,00 | +0,57 % | KRW 5.250,00 | KRW 5.350,00 | KRW 5.220,00 | 53,76K |
| 2026-08-03 | KRW 5.270,00 | +1,35 % | KRW 5.250,00 | KRW 5.340,00 | KRW 5.080,00 | 81,20K |
| 2026-07-31 | KRW 5.200,00 | +4,84 % | KRW 4.995,00 | KRW 5.250,00 | KRW 4.990,00 | 91,94K |
| 2026-07-30 | KRW 4.960,00 | +3,01 % | KRW 4.815,00 | KRW 5.030,00 | KRW 4.815,00 | 90,62K |
| 2026-07-29 | KRW 4.815,00 | -3,70 % | KRW 5.050,00 | KRW 5.090,00 | KRW 4.710,00 | 168,55K |
| 2026-07-28 | KRW 5.000,00 | -4,58 % | KRW 5.300,00 | KRW 5.300,00 | KRW 4.980,00 | 65,18K |
| 2026-07-27 | KRW 5.240,00 | +2,54 % | KRW 5.150,00 | KRW 5.310,00 | KRW 5.110,00 | 57,93K |
| 2026-07-24 | KRW 5.110,00 | -1,16 % | KRW 5.130,00 | KRW 5.220,00 | KRW 5.080,00 | 40,73K |
| 2026-07-23 | KRW 5.170,00 | +3,61 % | KRW 4.990,00 | KRW 5.180,00 | KRW 4.990,00 | 41,60K |
| 2026-07-22 | KRW 4.990,00 | +0,20 % | KRW 4.980,00 | KRW 5.080,00 | KRW 4.980,00 | 36,87K |
| 2026-07-21 | KRW 4.980,00 | +1,22 % | KRW 4.905,00 | KRW 5.020,00 | KRW 4.895,00 | 52,49K |
| 2026-07-20 | KRW 4.920,00 | -3,91 % | KRW 5.110,00 | KRW 5.110,00 | KRW 4.915,00 | 123,76K |
| 2026-07-16 | KRW 5.120,00 | 0,00 % | KRW 5.110,00 | KRW 5.150,00 | KRW 5.020,00 | 60,03K |
| 2026-07-15 | KRW 5.120,00 | +0,79 % | KRW 5.160,00 | KRW 5.240,00 | KRW 5.080,00 | 73,21K |
| 2026-07-14 | KRW 5.080,00 | -2,12 % | KRW 5.180,00 | KRW 5.180,00 | KRW 5.000,00 | 131,03K |
| 2026-07-13 | KRW 5.190,00 | -4,24 % | KRW 5.420,00 | KRW 5.500,00 | KRW 5.190,00 | 126,99K |
| 2026-07-10 | KRW 5.420,00 | +2,46 % | KRW 5.350,00 | KRW 5.480,00 | KRW 5.300,00 | 96,26K |
| 2026-07-09 | KRW 5.290,00 | -1,86 % | KRW 5.380,00 | KRW 5.440,00 | KRW 5.180,00 | 174,83K |
| 2026-07-08 | KRW 5.390,00 | -4,60 % | KRW 5.640,00 | KRW 5.650,00 | KRW 5.290,00 | 194,22K |
| 2026-07-07 | KRW 5.650,00 | -0,53 % | KRW 5.680,00 | KRW 5.800,00 | KRW 5.600,00 | 148,61K |
| 2026-07-06 | KRW 5.680,00 | -0,35 % | KRW 5.710,00 | KRW 5.750,00 | KRW 5.570,00 | 97,66K |
| 2026-07-03 | KRW 5.700,00 | +0,88 % | KRW 5.730,00 | KRW 5.730,00 | KRW 5.550,00 | 126,59K |
| 2026-07-02 | KRW 5.650,00 | -1,22 % | KRW 5.650,00 | KRW 5.860,00 | KRW 5.590,00 | 207,31K |
| 2026-07-01 | KRW 5.720,00 | +0,88 % | KRW 5.670,00 | KRW 5.790,00 | KRW 5.610,00 | 67,81K |
| 2026-06-30 | KRW 5.670,00 | -3,24 % | KRW 5.880,00 | KRW 5.940,00 | KRW 5.620,00 | 106,45K |
| 2026-06-29 | KRW 5.860,00 | +3,53 % | KRW 5.560,00 | KRW 5.890,00 | KRW 5.560,00 | 102,20K |
| 2026-06-26 | KRW 5.660,00 | -4,87 % | KRW 5.910,00 | KRW 5.920,00 | KRW 5.560,00 | 156,43K |
| 2026-06-25 | KRW 5.950,00 | +4,02 % | KRW 5.910,00 | KRW 6.050,00 | KRW 5.820,00 | 141,43K |
| 2026-06-24 | KRW 5.720,00 | +1,96 % | KRW 5.620,00 | KRW 5.780,00 | KRW 5.550,00 | 146,30K |
| 2026-06-23 | KRW 5.610,00 | -3,28 % | KRW 5.730,00 | KRW 5.910,00 | KRW 5.600,00 | 204,28K |
| 2026-06-22 | KRW 5.800,00 | -4,13 % | KRW 5.880,00 | KRW 6.000,00 | KRW 5.760,00 | 129,25K |
| 2026-06-19 | KRW 6.050,00 | 0,00 % | KRW 6.050,00 | KRW 6.210,00 | KRW 5.900,00 | 233,34K |
| 2026-06-18 | KRW 6.050,00 | -3,51 % | KRW 6.350,00 | KRW 6.430,00 | KRW 6.040,00 | 266,05K |
| 2026-06-17 | KRW 6.270,00 | +2,96 % | KRW 6.240,00 | KRW 6.340,00 | KRW 6.140,00 | 244,68K |
| 2026-06-16 | KRW 6.090,00 | -1,77 % | KRW 6.220,00 | KRW 6.270,00 | KRW 6.030,00 | 259,74K |
| 2026-06-15 | KRW 6.200,00 | +12,52 % | KRW 5.850,00 | KRW 6.860,00 | KRW 5.850,00 | 2,57M |
| 2026-06-12 | KRW 5.510,00 | +4,55 % | KRW 5.460,00 | KRW 5.760,00 | KRW 5.460,00 | 242,35K |
| 2026-06-11 | KRW 5.270,00 | -0,94 % | KRW 5.350,00 | KRW 5.350,00 | KRW 5.210,00 | 99,63K |
| 2026-06-10 | KRW 5.320,00 | -1,66 % | KRW 5.370,00 | KRW 5.470,00 | KRW 5.290,00 | 6 |
| 2026-06-09 | KRW 5.410,00 | +1,88 % | KRW 5.260,00 | KRW 5.680,00 | KRW 5.260,00 | 84,32K |
| 2026-06-08 | KRW 5.310,00 | -5,52 % | KRW 5.560,00 | KRW 5.560,00 | KRW 5.250,00 | 181,65K |
| 2026-06-05 | KRW 5.620,00 | -0,18 % | KRW 5.650,00 | KRW 5.800,00 | KRW 5.610,00 | 161,92K |
| 2026-06-04 | KRW 5.630,00 | -1,23 % | KRW 5.700,00 | KRW 5.720,00 | KRW 5.590,00 | 138,99K |
| 2026-06-02 | KRW 5.700,00 | -3,55 % | KRW 5.900,00 | KRW 5.900,00 | KRW 5.660,00 | 286,67K |
| 2026-06-01 | KRW 5.910,00 | -3,59 % | KRW 6.060,00 | KRW 6.100,00 | KRW 5.840,00 | 248,20K |
| 2026-05-29 | KRW 6.130,00 | 0,00 % | KRW 6.250,00 | KRW 6.250,00 | KRW 6.010,00 | 158,54K |
| 2026-05-28 | KRW 6.130,00 | -0,33 % | KRW 6.180,00 | KRW 6.190,00 | KRW 5.990,00 | 149,97K |
| 2026-05-27 | KRW 6.150,00 | -0,97 % | KRW 6.130,00 | KRW 6.190,00 | KRW 6.050,00 | 168,87K |
| 2026-05-26 | KRW 6.210,00 | -0,16 % | KRW 6.340,00 | KRW 6.530,00 | KRW 6.080,00 | 244,58K |
| 2026-05-22 | KRW 6.220,00 | +2,64 % | KRW 6.080,00 | KRW 6.290,00 | KRW 6.080,00 | 219,35K |
| 2026-05-21 | KRW 6.060,00 | +5,03 % | KRW 5.870,00 | KRW 6.070,00 | KRW 5.860,00 | 326,19K |