TSI Co.,Ltd 277880
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.710,00+75,00 (+2,06 %)
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 3.710,00 | +2,06 % | KRW 3.695,00 | KRW 3.755,00 | KRW 3.650,00 | 36,82K |
| 2026-10-01 | KRW 3.635,00 | +1,82 % | KRW 3.590,00 | KRW 3.640,00 | KRW 3.545,00 | 22,90K |
| 2026-09-30 | KRW 3.570,00 | +3,48 % | KRW 3.545,00 | KRW 3.570,00 | KRW 3.475,00 | 32,44K |
| 2026-09-29 | KRW 3.450,00 | -1,99 % | KRW 3.455,00 | KRW 3.535,00 | KRW 3.430,00 | 14,80K |
| 2026-09-28 | KRW 3.520,00 | +1,73 % | KRW 3.460,00 | KRW 3.560,00 | KRW 3.430,00 | 27,07K |
| 2026-09-23 | KRW 3.460,00 | -0,43 % | KRW 3.480,00 | KRW 3.495,00 | KRW 3.450,00 | 9,76K |
| 2026-09-22 | KRW 3.475,00 | -0,43 % | KRW 3.505,00 | KRW 3.515,00 | KRW 3.445,00 | 27,43K |
| 2026-09-21 | KRW 3.490,00 | -2,24 % | KRW 3.605,00 | KRW 3.605,00 | KRW 3.490,00 | 17,52K |
| 2026-09-18 | KRW 3.570,00 | +0,14 % | KRW 3.630,00 | KRW 3.630,00 | KRW 3.530,00 | 15,13K |
| 2026-09-17 | KRW 3.565,00 | +0,28 % | KRW 3.555,00 | KRW 3.575,00 | KRW 3.510,00 | 10,56K |
| 2026-09-16 | KRW 3.555,00 | +0,85 % | KRW 3.550,00 | KRW 3.585,00 | KRW 3.515,00 | 10,19K |
| 2026-09-15 | KRW 3.525,00 | -0,42 % | KRW 3.520,00 | KRW 3.595,00 | KRW 3.475,00 | 23,56K |
| 2026-09-14 | KRW 3.540,00 | -2,61 % | KRW 3.575,00 | KRW 3.590,00 | KRW 3.520,00 | 17,94K |
| 2026-09-11 | KRW 3.635,00 | +0,41 % | KRW 3.580,00 | KRW 3.640,00 | KRW 3.550,00 | 17,10K |
| 2026-09-10 | KRW 3.620,00 | 0,00 % | KRW 3.620,00 | KRW 3.625,00 | KRW 3.550,00 | 12,81K |
| 2026-09-09 | KRW 3.620,00 | +1,40 % | KRW 3.565,00 | KRW 3.655,00 | KRW 3.485,00 | 27,05K |
| 2026-09-08 | KRW 3.570,00 | -0,14 % | KRW 3.580,00 | KRW 3.620,00 | KRW 3.500,00 | 16,84K |
| 2026-09-07 | KRW 3.575,00 | 0,00 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.550,00 | 25,47K |
| 2026-09-04 | KRW 3.575,00 | 0,00 % | KRW 3.680,00 | KRW 3.750,00 | KRW 3.575,00 | 47,78K |
| 2026-09-03 | KRW 3.575,00 | -0,69 % | KRW 3.780,00 | KRW 4.060,00 | KRW 3.480,00 | 300,10K |
| 2026-09-02 | KRW 3.600,00 | -4,64 % | KRW 3.755,00 | KRW 3.760,00 | KRW 3.555,00 | 46,89K |
| 2026-09-01 | KRW 3.775,00 | +4,86 % | KRW 3.620,00 | KRW 3.780,00 | KRW 3.565,00 | 82,44K |
| 2026-08-31 | KRW 3.600,00 | +0,84 % | KRW 3.570,00 | KRW 3.605,00 | KRW 3.460,00 | 25,30K |
| 2026-08-28 | KRW 3.570,00 | -0,14 % | KRW 3.575,00 | KRW 3.605,00 | KRW 3.515,00 | 18,41K |
| 2026-08-27 | KRW 3.575,00 | +2,58 % | KRW 3.460,00 | KRW 3.595,00 | KRW 3.460,00 | 41,27K |
| 2026-08-26 | KRW 3.485,00 | -0,43 % | KRW 3.500,00 | KRW 3.555,00 | KRW 3.455,00 | 16,07K |
| 2026-08-25 | KRW 3.500,00 | +0,29 % | KRW 3.460,00 | KRW 3.500,00 | KRW 3.360,00 | 28,13K |
| 2026-08-24 | KRW 3.490,00 | +3,41 % | KRW 3.425,00 | KRW 3.800,00 | KRW 3.320,00 | 310,24K |
| 2026-08-21 | KRW 3.375,00 | -4,93 % | KRW 3.550,00 | KRW 3.550,00 | KRW 3.365,00 | 36,31K |
| 2026-08-20 | KRW 3.550,00 | +1,00 % | KRW 3.520,00 | KRW 3.615,00 | KRW 3.455,00 | 42,61K |
| 2026-08-19 | KRW 3.515,00 | -4,35 % | KRW 3.570,00 | KRW 3.670,00 | KRW 3.455,00 | 55,29K |
| 2026-08-18 | KRW 3.675,00 | +1,10 % | KRW 3.720,00 | KRW 3.880,00 | KRW 3.610,00 | 160,32K |
| 2026-08-14 | KRW 3.635,00 | +7,86 % | KRW 3.400,00 | KRW 3.790,00 | KRW 3.270,00 | 279,77K |
| 2026-08-13 | KRW 3.370,00 | 0,00 % | KRW 3.480,00 | KRW 3.480,00 | KRW 3.255,00 | 46,62K |
| 2026-08-12 | KRW 3.370,00 | +3,22 % | KRW 3.295,00 | KRW 3.410,00 | KRW 3.245,00 | 63,20K |
| 2026-08-11 | KRW 3.265,00 | +0,31 % | KRW 3.230,00 | KRW 3.305,00 | KRW 3.200,00 | 35,83K |
| 2026-08-10 | KRW 3.255,00 | +4,16 % | KRW 3.160,00 | KRW 3.255,00 | KRW 3.135,00 | 49,61K |
| 2026-08-07 | KRW 3.125,00 | +2,12 % | KRW 3.100,00 | KRW 3.150,00 | KRW 3.035,00 | 13,12K |
| 2026-08-06 | KRW 3.060,00 | -0,65 % | KRW 3.100,00 | KRW 3.150,00 | KRW 2.960,00 | 17,19K |
| 2026-08-05 | KRW 3.080,00 | +4,05 % | KRW 3.015,00 | KRW 3.135,00 | KRW 3.015,00 | 39,06K |
| 2026-08-04 | KRW 2.960,00 | +3,50 % | KRW 2.945,00 | KRW 2.990,00 | KRW 2.860,00 | 39,02K |
| 2026-08-03 | KRW 2.860,00 | +1,42 % | KRW 2.735,00 | KRW 2.965,00 | KRW 2.735,00 | 21,23K |
| 2026-07-31 | KRW 2.820,00 | +7,63 % | KRW 2.655,00 | KRW 2.820,00 | KRW 2.655,00 | 25,98K |
| 2026-07-30 | KRW 2.620,00 | +0,38 % | KRW 2.345,00 | KRW 2.710,00 | KRW 2.345,00 | 64,11K |
| 2026-07-29 | KRW 2.610,00 | -9,53 % | KRW 2.900,00 | KRW 2.940,00 | KRW 2.525,00 | 100,13K |
| 2026-07-28 | KRW 2.885,00 | -6,63 % | KRW 3.080,00 | KRW 3.080,00 | KRW 2.830,00 | 72,68K |
| 2026-07-27 | KRW 3.090,00 | +0,65 % | KRW 3.070,00 | KRW 3.130,00 | KRW 3.040,00 | 15,25K |
| 2026-07-24 | KRW 3.070,00 | -2,23 % | KRW 3.060,00 | KRW 3.145,00 | KRW 3.025,00 | 19,53K |
| 2026-07-23 | KRW 3.140,00 | +4,67 % | KRW 3.015,00 | KRW 3.145,00 | KRW 2.995,00 | 17,36K |
| 2026-07-22 | KRW 3.000,00 | -0,66 % | KRW 3.000,00 | KRW 3.110,00 | KRW 3.000,00 | 29,86K |
| 2026-07-21 | KRW 3.020,00 | +1,34 % | KRW 2.955,00 | KRW 3.040,00 | KRW 2.945,00 | 15,25K |
| 2026-07-20 | KRW 2.980,00 | -4,64 % | KRW 3.125,00 | KRW 3.125,00 | KRW 2.965,00 | 42,23K |
| 2026-07-16 | KRW 3.125,00 | +0,16 % | KRW 3.135,00 | KRW 3.150,00 | KRW 3.055,00 | 44,19K |
| 2026-07-15 | KRW 3.120,00 | +4,17 % | KRW 3.020,00 | KRW 3.130,00 | KRW 3.020,00 | 42,11K |
| 2026-07-14 | KRW 2.995,00 | -1,96 % | KRW 3.055,00 | KRW 3.055,00 | KRW 2.895,00 | 102,43K |
| 2026-07-13 | KRW 3.055,00 | -6,29 % | KRW 3.195,00 | KRW 3.295,00 | KRW 3.050,00 | 84,98K |
| 2026-07-10 | KRW 3.260,00 | +4,65 % | KRW 3.095,00 | KRW 3.265,00 | KRW 3.095,00 | 52,31K |
| 2026-07-09 | KRW 3.115,00 | 0,00 % | KRW 3.150,00 | KRW 3.200,00 | KRW 3.035,00 | 40,84K |
| 2026-07-08 | KRW 3.115,00 | -6,17 % | KRW 3.295,00 | KRW 3.320,00 | KRW 3.115,00 | 67,75K |
| 2026-07-07 | KRW 3.320,00 | -1,34 % | KRW 3.385,00 | KRW 3.385,00 | KRW 3.250,00 | 41,81K |
| 2026-07-06 | KRW 3.365,00 | 0,00 % | KRW 3.365,00 | KRW 3.390,00 | KRW 3.250,00 | 34,06K |
| 2026-07-03 | KRW 3.365,00 | +2,44 % | KRW 3.360,00 | KRW 3.385,00 | KRW 3.120,00 | 58,09K |
| 2026-07-02 | KRW 3.285,00 | -2,81 % | KRW 3.340,00 | KRW 3.375,00 | KRW 3.200,00 | 133,04K |
| 2026-07-01 | KRW 3.380,00 | -0,73 % | KRW 3.405,00 | KRW 3.495,00 | KRW 3.310,00 | 37,17K |
| 2026-06-30 | KRW 3.405,00 | -2,58 % | KRW 3.495,00 | KRW 3.550,00 | KRW 3.375,00 | 53,59K |
| 2026-06-29 | KRW 3.495,00 | +12,20 % | KRW 3.115,00 | KRW 3.500,00 | KRW 3.115,00 | 49,17K |
| 2026-06-26 | KRW 3.115,00 | -6,60 % | KRW 3.335,00 | KRW 3.335,00 | KRW 3.020,00 | 110,74K |
| 2026-06-25 | KRW 3.335,00 | -4,30 % | KRW 3.450,00 | KRW 3.520,00 | KRW 3.300,00 | 45,63K |
| 2026-06-24 | KRW 3.485,00 | +0,43 % | KRW 3.435,00 | KRW 3.495,00 | KRW 3.345,00 | 45,80K |
| 2026-06-23 | KRW 3.470,00 | -6,85 % | KRW 3.620,00 | KRW 3.730,00 | KRW 3.400,00 | 111,95K |
| 2026-06-22 | KRW 3.725,00 | -3,99 % | KRW 3.880,00 | KRW 3.940,00 | KRW 3.700,00 | 40,33K |
| 2026-06-19 | KRW 3.880,00 | -2,27 % | KRW 4.050,00 | KRW 4.050,00 | KRW 3.775,00 | 64,94K |
| 2026-06-18 | KRW 3.970,00 | -1,98 % | KRW 4.040,00 | KRW 4.050,00 | KRW 3.900,00 | 44,91K |
| 2026-06-17 | KRW 4.050,00 | +0,50 % | KRW 4.055,00 | KRW 4.110,00 | KRW 3.965,00 | 39,52K |
| 2026-06-16 | KRW 4.030,00 | -0,12 % | KRW 4.095,00 | KRW 4.095,00 | KRW 4.000,00 | 41,79K |
| 2026-06-15 | KRW 4.035,00 | +1,00 % | KRW 4.095,00 | KRW 4.115,00 | KRW 4.000,00 | 27,19K |
| 2026-06-12 | KRW 3.995,00 | +3,77 % | KRW 3.950,00 | KRW 4.015,00 | KRW 3.870,00 | 83,43K |
| 2026-06-11 | KRW 3.850,00 | +1,58 % | KRW 3.740,00 | KRW 3.880,00 | KRW 3.630,00 | 33,29K |
| 2026-06-10 | KRW 3.790,00 | -0,26 % | KRW 3.800,00 | KRW 3.940,00 | KRW 3.720,00 | 56,64K |
| 2026-06-09 | KRW 3.800,00 | +6,74 % | KRW 3.710,00 | KRW 3.845,00 | KRW 3.635,00 | 66,41K |
| 2026-06-08 | KRW 3.560,00 | -8,83 % | KRW 3.730,00 | KRW 3.745,00 | KRW 3.520,00 | 96,93K |
| 2026-06-05 | KRW 3.905,00 | -3,10 % | KRW 4.030,00 | KRW 4.030,00 | KRW 3.830,00 | 60,10K |
| 2026-06-04 | KRW 4.030,00 | +1,64 % | KRW 3.980,00 | KRW 4.160,00 | KRW 3.930,00 | 51,08K |
| 2026-06-02 | KRW 3.965,00 | -3,65 % | KRW 4.115,00 | KRW 4.115,00 | KRW 3.910,00 | 115,14K |
| 2026-06-01 | KRW 4.115,00 | -7,01 % | KRW 4.425,00 | KRW 4.425,00 | KRW 4.115,00 | 173,64K |
| 2026-05-29 | KRW 4.425,00 | -3,07 % | KRW 4.555,00 | KRW 4.585,00 | KRW 4.345,00 | 92,65K |
| 2026-05-28 | KRW 4.565,00 | -1,72 % | KRW 4.750,00 | KRW 4.765,00 | KRW 4.400,00 | 110,50K |
| 2026-05-27 | KRW 4.645,00 | -4,91 % | KRW 4.885,00 | KRW 4.885,00 | KRW 4.625,00 | 149,63K |
| 2026-05-26 | KRW 4.885,00 | -1,01 % | KRW 5.030,00 | KRW 5.140,00 | KRW 4.885,00 | 73,36K |
| 2026-05-22 | KRW 4.935,00 | +1,54 % | KRW 4.970,00 | KRW 5.000,00 | KRW 4.860,00 | 76,93K |