i-Scream Edu Co.,Ltd. 289010
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 680,00-57,00 (-7,73 %)
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 680,00 | -7,73 % | KRW 750,00 | KRW 750,00 | KRW 630,00 | 268,43K |
| 2026-10-01 | KRW 737,00 | -8,33 % | KRW 804,00 | KRW 806,00 | KRW 735,00 | 73,99K |
| 2026-09-30 | KRW 804,00 | -7,59 % | KRW 861,00 | KRW 935,00 | KRW 775,00 | 330,49K |
| 2026-09-29 | KRW 870,00 | -15,86 % | KRW 1.034,00 | KRW 1.034,00 | KRW 862,00 | 271,74K |
| 2026-09-28 | KRW 1.034,00 | -12,37 % | KRW 1.170,00 | KRW 1.180,00 | KRW 1.002,00 | 176,07K |
| 2026-09-23 | KRW 1.180,00 | +1,03 % | KRW 1.161,00 | KRW 1.180,00 | KRW 1.161,00 | 280,53K |
| 2026-09-22 | KRW 1.168,00 | +0,26 % | KRW 1.165,00 | KRW 1.169,00 | KRW 1.154,00 | 198,68K |
| 2026-09-21 | KRW 1.165,00 | +0,17 % | KRW 1.155,00 | KRW 1.167,00 | KRW 1.154,00 | 181,35K |
| 2026-09-18 | KRW 1.163,00 | +1,31 % | KRW 1.159,00 | KRW 1.166,00 | KRW 1.149,00 | 192,81K |
| 2026-09-17 | KRW 1.148,00 | +0,44 % | KRW 1.145,00 | KRW 1.158,00 | KRW 1.143,00 | 92,38K |
| 2026-09-16 | KRW 1.143,00 | +0,26 % | KRW 1.131,00 | KRW 1.148,00 | KRW 1.127,00 | 178,53K |
| 2026-09-15 | KRW 1.140,00 | +0,80 % | KRW 1.126,00 | KRW 1.149,00 | KRW 1.124,00 | 115,80K |
| 2026-09-14 | KRW 1.131,00 | +1,43 % | KRW 1.112,00 | KRW 1.147,00 | KRW 1.112,00 | 239,03K |
| 2026-09-11 | KRW 1.115,00 | 0,00 % | KRW 1.120,00 | KRW 1.127,00 | KRW 1.036,00 | 229,23K |
| 2026-09-10 | KRW 1.115,00 | +21,46 % | KRW 1.125,00 | KRW 1.168,00 | KRW 1.085,00 | 2,07M |
| 2026-09-09 | KRW 918,00 | -2,86 % | KRW 945,00 | KRW 945,00 | KRW 880,00 | 59,11K |
| 2026-09-08 | KRW 945,00 | -2,98 % | KRW 941,00 | KRW 980,00 | KRW 877,00 | 250,71K |
| 2026-09-07 | KRW 974,00 | +0,41 % | KRW 951,00 | KRW 980,00 | KRW 941,00 | 39,27K |
| 2026-09-04 | KRW 970,00 | +1,36 % | KRW 940,00 | KRW 983,00 | KRW 932,00 | 54,07K |
| 2026-09-03 | KRW 957,00 | +6,22 % | KRW 866,00 | KRW 979,00 | KRW 866,00 | 72,69K |
| 2026-09-02 | KRW 901,00 | -5,85 % | KRW 931,00 | KRW 971,00 | KRW 901,00 | 74,92K |
| 2026-09-01 | KRW 957,00 | -2,25 % | KRW 978,00 | KRW 999,00 | KRW 901,00 | 123,06K |
| 2026-08-31 | KRW 979,00 | +1,45 % | KRW 939,00 | KRW 1.013,00 | KRW 939,00 | 105,96K |
| 2026-08-28 | KRW 965,00 | -1,93 % | KRW 965,00 | KRW 994,00 | KRW 952,00 | 70,88K |
| 2026-08-27 | KRW 984,00 | -2,48 % | KRW 1.007,00 | KRW 1.007,00 | KRW 950,00 | 107,03K |
| 2026-08-26 | KRW 1.009,00 | +13,24 % | KRW 859,00 | KRW 1.015,00 | KRW 859,00 | 391,76K |
| 2026-08-25 | KRW 891,00 | -0,34 % | KRW 894,00 | KRW 894,00 | KRW 850,00 | 25,88K |
| 2026-08-24 | KRW 894,00 | -0,67 % | KRW 891,00 | KRW 910,00 | KRW 853,00 | 38,83K |
| 2026-08-21 | KRW 900,00 | -2,28 % | KRW 915,00 | KRW 921,00 | KRW 854,00 | 121,34K |
| 2026-08-20 | KRW 921,00 | -0,43 % | KRW 924,00 | KRW 949,00 | KRW 904,00 | 42,12K |
| 2026-08-19 | KRW 925,00 | +3,82 % | KRW 891,00 | KRW 956,00 | KRW 875,00 | 185,51K |
| 2026-08-18 | KRW 891,00 | 0,00 % | KRW 900,00 | KRW 1.004,00 | KRW 871,00 | 187,78K |
| 2026-08-14 | KRW 891,00 | -0,11 % | KRW 906,00 | KRW 908,00 | KRW 880,00 | 91,25K |
| 2026-08-13 | KRW 892,00 | +0,11 % | KRW 890,00 | KRW 905,00 | KRW 867,00 | 129,65K |
| 2026-08-12 | KRW 891,00 | +1,71 % | KRW 885,00 | KRW 914,00 | KRW 865,00 | 120,02K |
| 2026-08-11 | KRW 876,00 | +1,86 % | KRW 860,00 | KRW 890,00 | KRW 855,00 | 110,38K |
| 2026-08-10 | KRW 860,00 | +1,42 % | KRW 845,00 | KRW 883,00 | KRW 840,00 | 68,46K |
| 2026-08-07 | KRW 848,00 | -2,75 % | KRW 872,00 | KRW 877,00 | KRW 844,00 | 59,80K |
| 2026-08-06 | KRW 872,00 | +5,95 % | KRW 800,00 | KRW 879,00 | KRW 799,00 | 133,97K |
| 2026-08-05 | KRW 823,00 | +2,24 % | KRW 806,00 | KRW 870,00 | KRW 806,00 | 138,14K |
| 2026-08-04 | KRW 805,00 | -1,71 % | KRW 705,00 | KRW 831,00 | KRW 705,00 | 681,45K |
| 2026-08-03 | KRW 819,00 | +1,61 % | KRW 806,00 | KRW 837,00 | KRW 780,00 | 113,13K |
| 2026-07-31 | KRW 806,00 | -4,73 % | KRW 822,00 | KRW 849,00 | KRW 765,00 | 202,81K |
| 2026-07-30 | KRW 846,00 | -0,24 % | KRW 803,00 | KRW 863,00 | KRW 803,00 | 76,17K |
| 2026-07-29 | KRW 848,00 | -3,42 % | KRW 870,00 | KRW 946,00 | KRW 820,00 | 82,55K |
| 2026-07-28 | KRW 878,00 | -2,12 % | KRW 898,00 | KRW 899,00 | KRW 860,00 | 57,58K |
| 2026-07-27 | KRW 897,00 | +2,40 % | KRW 846,00 | KRW 902,00 | KRW 846,00 | 48,24K |
| 2026-07-24 | KRW 876,00 | -0,11 % | KRW 883,00 | KRW 892,00 | KRW 867,00 | 35,09K |
| 2026-07-23 | KRW 877,00 | +1,74 % | KRW 862,00 | KRW 877,00 | KRW 845,00 | 29,92K |
| 2026-07-22 | KRW 862,00 | 0,00 % | KRW 862,00 | KRW 879,00 | KRW 827,00 | 53,08K |
| 2026-07-21 | KRW 862,00 | -1,82 % | KRW 878,00 | KRW 878,00 | KRW 822,00 | 42,81K |
| 2026-07-20 | KRW 878,00 | -4,46 % | KRW 923,00 | KRW 923,00 | KRW 860,00 | 31,28K |
| 2026-07-16 | KRW 919,00 | +2,11 % | KRW 919,00 | KRW 919,00 | KRW 880,00 | 58,48K |
| 2026-07-15 | KRW 900,00 | -3,33 % | KRW 931,00 | KRW 956,00 | KRW 885,00 | 91,44K |
| 2026-07-14 | KRW 931,00 | +2,87 % | KRW 867,00 | KRW 953,00 | KRW 854,00 | 216,64K |
| 2026-07-13 | KRW 905,00 | -1,63 % | KRW 953,00 | KRW 953,00 | KRW 879,00 | 49,69K |
| 2026-07-10 | KRW 920,00 | +2,22 % | KRW 925,00 | KRW 970,00 | KRW 908,00 | 38,29K |
| 2026-07-09 | KRW 900,00 | +0,90 % | KRW 920,00 | KRW 920,00 | KRW 877,00 | 31,91K |
| 2026-07-08 | KRW 892,00 | -4,90 % | KRW 930,00 | KRW 931,00 | KRW 883,00 | 22,31K |
| 2026-07-07 | KRW 938,00 | -3,00 % | KRW 920,00 | KRW 985,00 | KRW 914,00 | 43,14K |
| 2026-07-06 | KRW 967,00 | -0,21 % | KRW 969,00 | KRW 985,00 | KRW 929,00 | 40,42K |
| 2026-07-03 | KRW 969,00 | +6,60 % | KRW 926,00 | KRW 985,00 | KRW 862,00 | 135,13K |
| 2026-07-02 | KRW 909,00 | -0,98 % | KRW 944,00 | KRW 944,00 | KRW 897,00 | 27,46K |
| 2026-07-01 | KRW 918,00 | 0,00 % | KRW 918,00 | KRW 939,00 | KRW 888,00 | 65,17K |
| 2026-06-30 | KRW 918,00 | +2,00 % | KRW 900,00 | KRW 920,00 | KRW 861,00 | 59,36K |
| 2026-06-29 | KRW 900,00 | 0,00 % | KRW 892,00 | KRW 900,00 | KRW 812,00 | 93,91K |
| 2026-06-26 | KRW 900,00 | +1,12 % | KRW 889,00 | KRW 900,00 | KRW 758,00 | 179,61K |
| 2026-06-25 | KRW 890,00 | -2,63 % | KRW 909,00 | KRW 990,00 | KRW 865,00 | 87,43K |
| 2026-06-24 | KRW 914,00 | -5,87 % | KRW 970,00 | KRW 977,00 | KRW 910,00 | 91,10K |
| 2026-06-23 | KRW 971,00 | -0,82 % | KRW 979,00 | KRW 1.030,00 | KRW 890,00 | 177,34K |
| 2026-06-22 | KRW 979,00 | -18,96 % | KRW 1.141,00 | KRW 1.187,00 | KRW 920,00 | 362,86K |
| 2026-06-19 | KRW 1.208,00 | -4,28 % | KRW 1.242,00 | KRW 1.260,00 | KRW 1.118,00 | 155,30K |
| 2026-06-18 | KRW 1.262,00 | -1,71 % | KRW 1.284,00 | KRW 1.284,00 | KRW 1.236,00 | 16,14K |
| 2026-06-17 | KRW 1.284,00 | -0,23 % | KRW 1.294,00 | KRW 1.294,00 | KRW 1.273,00 | 19,01K |
| 2026-06-16 | KRW 1.287,00 | +0,55 % | KRW 1.272,00 | KRW 1.289,00 | KRW 1.261,00 | 26,71K |
| 2026-06-15 | KRW 1.280,00 | +0,16 % | KRW 1.267,00 | KRW 1.287,00 | KRW 1.236,00 | 36,31K |
| 2026-06-12 | KRW 1.278,00 | -0,31 % | KRW 1.278,00 | KRW 1.282,00 | KRW 1.230,00 | 69,02K |
| 2026-06-11 | KRW 1.282,00 | +5,08 % | KRW 1.215,00 | KRW 1.377,00 | KRW 1.195,00 | 117,15K |
| 2026-06-10 | KRW 1.220,00 | +0,16 % | KRW 1.218,00 | KRW 1.231,00 | KRW 1.195,00 | 38,45K |
| 2026-06-09 | KRW 1.218,00 | +0,83 % | KRW 1.196,00 | KRW 1.244,00 | KRW 1.196,00 | 64,81K |
| 2026-06-08 | KRW 1.208,00 | 0,00 % | KRW 1.208,00 | KRW 1.219,00 | KRW 1.183,00 | 87,88K |
| 2026-06-05 | KRW 1.208,00 | -5,40 % | KRW 1.265,00 | KRW 1.271,00 | KRW 1.193,00 | 44,76K |
| 2026-06-04 | KRW 1.277,00 | -0,70 % | KRW 1.286,00 | KRW 1.286,00 | KRW 1.250,00 | 109,30K |
| 2026-06-02 | KRW 1.286,00 | -4,88 % | KRW 1.352,00 | KRW 1.364,00 | KRW 1.260,00 | 110,42K |
| 2026-06-01 | KRW 1.352,00 | -6,11 % | KRW 1.440,00 | KRW 1.441,00 | KRW 1.302,00 | 119,59K |
| 2026-05-29 | KRW 1.440,00 | -0,55 % | KRW 1.448,00 | KRW 1.452,00 | KRW 1.424,00 | 39,65K |
| 2026-05-28 | KRW 1.448,00 | -2,43 % | KRW 1.485,00 | KRW 1.500,00 | KRW 1.425,00 | 127,17K |
| 2026-05-27 | KRW 1.484,00 | -3,95 % | KRW 1.543,00 | KRW 1.543,00 | KRW 1.484,00 | 84,91K |
| 2026-05-26 | KRW 1.545,00 | -4,45 % | KRW 1.601,00 | KRW 1.605,00 | KRW 1.513,00 | 128,50K |
| 2026-05-22 | KRW 1.617,00 | +1,06 % | KRW 1.612,00 | KRW 1.617,00 | KRW 1.554,00 | 52,69K |