VAIV Co., Inc. 301300
KRX · Südkorea · Technologiedienstleistungen
KRW 1.564,00+29,00 (+1,89 %)
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 1.564,00 | +1,89 % | KRW 1.580,00 | KRW 1.580,00 | KRW 1.525,00 | 35,83K |
| 2026-10-01 | KRW 1.535,00 | +2,88 % | KRW 1.492,00 | KRW 1.573,00 | KRW 1.492,00 | 19,51K |
| 2026-09-30 | KRW 1.492,00 | -1,32 % | KRW 1.567,00 | KRW 1.624,00 | KRW 1.491,00 | 28,65K |
| 2026-09-29 | KRW 1.512,00 | -0,66 % | KRW 1.520,00 | KRW 1.600,00 | KRW 1.501,00 | 34,38K |
| 2026-09-28 | KRW 1.522,00 | -4,82 % | KRW 1.599,00 | KRW 1.599,00 | KRW 1.457,00 | 140,94K |
| 2026-09-23 | KRW 1.599,00 | -1,36 % | KRW 1.621,00 | KRW 1.662,00 | KRW 1.513,00 | 59,51K |
| 2026-09-22 | KRW 1.621,00 | -6,46 % | KRW 1.802,00 | KRW 1.802,00 | KRW 1.621,00 | 56,59K |
| 2026-09-21 | KRW 1.733,00 | -4,78 % | KRW 1.948,00 | KRW 1.948,00 | KRW 1.729,00 | 49,76K |
| 2026-09-18 | KRW 1.820,00 | -6,95 % | KRW 1.954,00 | KRW 1.971,00 | KRW 1.789,00 | 71,81K |
| 2026-09-17 | KRW 1.956,00 | +1,88 % | KRW 1.919,00 | KRW 2.085,00 | KRW 1.839,00 | 169,24K |
| 2026-09-16 | KRW 1.920,00 | -19,33 % | KRW 2.260,00 | KRW 2.265,00 | KRW 1.803,00 | 324,09K |
| 2026-09-15 | KRW 2.380,00 | -3,45 % | KRW 2.580,00 | KRW 2.580,00 | KRW 2.325,00 | 64,98K |
| 2026-09-14 | KRW 2.465,00 | +4,45 % | KRW 2.480,00 | KRW 2.630,00 | KRW 2.370,00 | 186,02K |
| 2026-09-11 | KRW 2.360,00 | +17,41 % | KRW 2.010,00 | KRW 2.370,00 | KRW 1.968,00 | 116,10K |
| 2026-09-10 | KRW 2.010,00 | +4,15 % | KRW 1.965,00 | KRW 2.050,00 | KRW 1.914,00 | 14,50K |
| 2026-09-09 | KRW 1.930,00 | +1,63 % | KRW 1.844,00 | KRW 1.993,00 | KRW 1.844,00 | 10,24K |
| 2026-09-08 | KRW 1.899,00 | -0,63 % | KRW 1.911,00 | KRW 2.050,00 | KRW 1.892,00 | 23,17K |
| 2026-09-07 | KRW 1.911,00 | +3,97 % | KRW 1.839,00 | KRW 1.928,00 | KRW 1.817,00 | 16,60K |
| 2026-09-04 | KRW 1.838,00 | -1,18 % | KRW 1.949,00 | KRW 1.949,00 | KRW 1.836,00 | 12,83K |
| 2026-09-03 | KRW 1.860,00 | +0,59 % | KRW 1.849,00 | KRW 1.935,00 | KRW 1.795,00 | 17,66K |
| 2026-09-02 | KRW 1.849,00 | +0,60 % | KRW 1.808,00 | KRW 1.849,00 | KRW 1.751,00 | 20,88K |
| 2026-09-01 | KRW 1.838,00 | +5,57 % | KRW 1.741,00 | KRW 1.845,00 | KRW 1.741,00 | 14,42K |
| 2026-08-31 | KRW 1.741,00 | -2,74 % | KRW 1.790,00 | KRW 1.794,00 | KRW 1.716,00 | 27,42K |
| 2026-08-28 | KRW 1.790,00 | -2,19 % | KRW 1.810,00 | KRW 1.999,00 | KRW 1.780,00 | 17,56K |
| 2026-08-27 | KRW 1.830,00 | -1,24 % | KRW 1.853,00 | KRW 1.898,00 | KRW 1.804,00 | 18,71K |
| 2026-08-26 | KRW 1.853,00 | +1,59 % | KRW 1.824,00 | KRW 1.906,00 | KRW 1.761,00 | 30,09K |
| 2026-08-25 | KRW 1.824,00 | -6,70 % | KRW 1.999,00 | KRW 2.000,00 | KRW 1.813,00 | 31,36K |
| 2026-08-24 | KRW 1.955,00 | -2,10 % | KRW 2.180,00 | KRW 2.180,00 | KRW 1.946,00 | 25,39K |
| 2026-08-21 | KRW 1.997,00 | -0,65 % | KRW 2.190,00 | KRW 2.195,00 | KRW 1.921,00 | 30,80K |
| 2026-08-20 | KRW 2.010,00 | -1,23 % | KRW 2.035,00 | KRW 2.085,00 | KRW 2.010,00 | 11,38K |
| 2026-08-19 | KRW 2.035,00 | -0,25 % | KRW 2.080,00 | KRW 2.080,00 | KRW 1.939,00 | 24,16K |
| 2026-08-18 | KRW 2.040,00 | -5,12 % | KRW 2.135,00 | KRW 2.135,00 | KRW 1.999,00 | 34,11K |
| 2026-08-14 | KRW 2.150,00 | +2,87 % | KRW 2.185,00 | KRW 2.185,00 | KRW 1.997,00 | 47,49K |
| 2026-08-13 | KRW 2.090,00 | -0,71 % | KRW 2.105,00 | KRW 2.190,00 | KRW 2.040,00 | 27,12K |
| 2026-08-12 | KRW 2.105,00 | -7,27 % | KRW 2.235,00 | KRW 2.235,00 | KRW 2.050,00 | 54,32K |
| 2026-08-11 | KRW 2.270,00 | +11,27 % | KRW 2.040,00 | KRW 2.290,00 | KRW 1.999,00 | 65,87K |
| 2026-08-10 | KRW 2.040,00 | 0,00 % | KRW 2.040,00 | KRW 2.120,00 | KRW 2.025,00 | 43,17K |
| 2026-08-07 | KRW 2.040,00 | -5,12 % | KRW 2.105,00 | KRW 2.180,00 | KRW 2.025,00 | 61,11K |
| 2026-08-06 | KRW 2.150,00 | -14,34 % | KRW 2.510,00 | KRW 2.585,00 | KRW 1.984,00 | 183,93K |
| 2026-08-05 | KRW 2.510,00 | +1,62 % | KRW 2.585,00 | KRW 2.695,00 | KRW 2.290,00 | 212,03K |
| 2026-08-04 | KRW 2.470,00 | +19,04 % | KRW 2.150,00 | KRW 2.690,00 | KRW 2.100,00 | 540,60K |
| 2026-08-03 | KRW 2.075,00 | +13,95 % | KRW 1.822,00 | KRW 2.360,00 | KRW 1.822,00 | 491,96K |
| 2026-07-31 | KRW 1.821,00 | +20,36 % | KRW 1.502,00 | KRW 1.937,00 | KRW 1.501,00 | 172,44K |
| 2026-07-30 | KRW 1.513,00 | -0,92 % | KRW 1.527,00 | KRW 1.575,00 | KRW 1.462,00 | 36,12K |
| 2026-07-29 | KRW 1.527,00 | -7,79 % | KRW 1.656,00 | KRW 1.760,00 | KRW 1.410,00 | 99,65K |
| 2026-07-28 | KRW 1.656,00 | +4,22 % | KRW 1.589,00 | KRW 1.859,00 | KRW 1.538,00 | 120,60K |
| 2026-07-27 | KRW 1.589,00 | +4,54 % | KRW 1.520,00 | KRW 1.713,00 | KRW 1.520,00 | 80,06K |
| 2026-07-24 | KRW 1.520,00 | -4,88 % | KRW 1.615,00 | KRW 1.649,00 | KRW 1.455,00 | 37,73K |
| 2026-07-23 | KRW 1.598,00 | +9,45 % | KRW 1.500,00 | KRW 1.645,00 | KRW 1.425,00 | 87,89K |
| 2026-07-22 | KRW 1.460,00 | +6,18 % | KRW 1.375,00 | KRW 1.460,00 | KRW 1.375,00 | 26,07K |
| 2026-07-21 | KRW 1.375,00 | 0,00 % | KRW 1.375,00 | KRW 1.460,00 | KRW 1.334,00 | 42,39K |
| 2026-07-20 | KRW 1.375,00 | +5,28 % | KRW 1.305,00 | KRW 1.462,00 | KRW 1.305,00 | 79,87K |
| 2026-07-16 | KRW 1.306,00 | +0,15 % | KRW 1.285,00 | KRW 1.382,00 | KRW 1.285,00 | 33,03K |
| 2026-07-15 | KRW 1.304,00 | +4,82 % | KRW 1.244,00 | KRW 1.308,00 | KRW 1.190,00 | 59,06K |
| 2026-07-14 | KRW 1.244,00 | 0,00 % | KRW 1.244,00 | KRW 1.244,00 | KRW 1.162,00 | 51,94K |
| 2026-07-13 | KRW 1.244,00 | -6,82 % | KRW 1.335,00 | KRW 1.337,00 | KRW 1.242,00 | 37,72K |
| 2026-07-10 | KRW 1.335,00 | +0,68 % | KRW 1.326,00 | KRW 1.405,00 | KRW 1.296,00 | 36,44K |
| 2026-07-09 | KRW 1.326,00 | -4,19 % | KRW 1.340,00 | KRW 1.450,00 | KRW 1.315,00 | 47,07K |
| 2026-07-08 | KRW 1.384,00 | -7,73 % | KRW 1.504,00 | KRW 1.610,00 | KRW 1.373,00 | 93,81K |
| 2026-07-07 | KRW 1.500,00 | +9,97 % | KRW 1.364,00 | KRW 1.700,00 | KRW 1.360,00 | 276,81K |
| 2026-07-06 | KRW 1.364,00 | -6,45 % | KRW 1.401,00 | KRW 1.427,00 | KRW 1.300,00 | 151,80K |
| 2026-07-03 | KRW 1.458,00 | -2,80 % | KRW 1.513,00 | KRW 1.950,00 | KRW 1.429,00 | 1,51M |
| 2026-07-02 | KRW 1.500,00 | -11,24 % | KRW 1.974,00 | KRW 1.979,00 | KRW 1.390,00 | 692,81K |
| 2026-07-01 | KRW 1.690,00 | +30,00 % | KRW 1.600,00 | KRW 1.690,00 | KRW 1.561,00 | 116,04K |
| 2026-06-30 | KRW 1.300,00 | +30,00 % | KRW 1.000,00 | KRW 1.300,00 | KRW 989,00 | 170,82K |
| 2026-06-29 | KRW 1.000,00 | +6,38 % | KRW 901,00 | KRW 1.006,00 | KRW 901,00 | 69,12K |
| 2026-06-26 | KRW 940,00 | -8,38 % | KRW 1.025,00 | KRW 1.025,00 | KRW 930,00 | 98,08K |
| 2026-06-25 | KRW 1.026,00 | -19,21 % | KRW 1.265,00 | KRW 1.265,00 | KRW 1.005,00 | 206,32K |
| 2026-06-24 | KRW 1.270,00 | -3,20 % | KRW 1.316,00 | KRW 1.375,00 | KRW 1.215,00 | 54,16K |
| 2026-06-23 | KRW 1.312,00 | -13,97 % | KRW 1.525,00 | KRW 1.597,00 | KRW 1.265,00 | 68,45K |
| 2026-06-22 | KRW 1.525,00 | -7,91 % | KRW 1.656,00 | KRW 1.658,00 | KRW 1.525,00 | 23,44K |
| 2026-06-19 | KRW 1.656,00 | -4,00 % | KRW 1.725,00 | KRW 1.729,00 | KRW 1.573,00 | 24,72K |
| 2026-06-18 | KRW 1.725,00 | -4,80 % | KRW 1.812,00 | KRW 1.835,00 | KRW 1.705,00 | 28,17K |
| 2026-06-17 | KRW 1.812,00 | +4,14 % | KRW 1.770,00 | KRW 1.847,00 | KRW 1.710,00 | 24,65K |
| 2026-06-16 | KRW 1.740,00 | +1,75 % | KRW 1.710,00 | KRW 1.788,00 | KRW 1.710,00 | 22,82K |
| 2026-06-15 | KRW 1.710,00 | +1,66 % | KRW 1.682,00 | KRW 1.730,00 | KRW 1.666,00 | 18,42K |
| 2026-06-12 | KRW 1.682,00 | -0,77 % | KRW 1.702,00 | KRW 1.723,00 | KRW 1.641,00 | 12,71K |
| 2026-06-11 | KRW 1.695,00 | +6,14 % | KRW 1.597,00 | KRW 1.698,00 | KRW 1.501,00 | 21,47K |
| 2026-06-10 | KRW 1.597,00 | -6,55 % | KRW 1.709,00 | KRW 1.709,00 | KRW 1.569,00 | 24,40K |
| 2026-06-09 | KRW 1.709,00 | +6,81 % | KRW 1.600,00 | KRW 1.750,00 | KRW 1.600,00 | 26,66K |
| 2026-06-08 | KRW 1.600,00 | -7,46 % | KRW 1.705,00 | KRW 1.705,00 | KRW 1.600,00 | 32,70K |
| 2026-06-05 | KRW 1.729,00 | -3,30 % | KRW 1.789,00 | KRW 1.789,00 | KRW 1.686,00 | 34,97K |
| 2026-06-04 | KRW 1.788,00 | +6,30 % | KRW 1.685,00 | KRW 1.790,00 | KRW 1.685,00 | 42,81K |
| 2026-06-02 | KRW 1.682,00 | -8,44 % | KRW 1.837,00 | KRW 1.837,00 | KRW 1.655,00 | 115,42K |
| 2026-06-01 | KRW 1.837,00 | -2,18 % | KRW 1.920,00 | KRW 1.929,00 | KRW 1.802,00 | 43,23K |
| 2026-05-29 | KRW 1.878,00 | +0,27 % | KRW 1.882,00 | KRW 2.000,00 | KRW 1.826,00 | 59,87K |
| 2026-05-28 | KRW 1.873,00 | -3,20 % | KRW 1.935,00 | KRW 1.935,00 | KRW 1.799,00 | 86,96K |
| 2026-05-27 | KRW 1.935,00 | -4,91 % | KRW 2.035,00 | KRW 2.040,00 | KRW 1.910,00 | 64,76K |
| 2026-05-26 | KRW 2.035,00 | +0,74 % | KRW 2.070,00 | KRW 2.275,00 | KRW 2.010,00 | 103,58K |
| 2026-05-22 | KRW 2.020,00 | +1,81 % | KRW 1.985,00 | KRW 2.080,00 | KRW 1.980,00 | 22,95K |