Innometry Co., Ltd. 302430
KRX · Südkorea · Elektronische Technologie
KRW 7.850,00-10,00 (-0,13 %)
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 7.850,00 | -0,13 % | KRW 7.860,00 | KRW 7.930,00 | KRW 7.710,00 | 79,15K |
| 2026-10-01 | KRW 7.860,00 | +3,01 % | KRW 7.630,00 | KRW 8.180,00 | KRW 7.500,00 | 150,36K |
| 2026-09-30 | KRW 7.630,00 | +3,11 % | KRW 7.540,00 | KRW 8.120,00 | KRW 7.540,00 | 195,91K |
| 2026-09-29 | KRW 7.400,00 | +0,14 % | KRW 7.450,00 | KRW 7.800,00 | KRW 7.300,00 | 187,15K |
| 2026-09-28 | KRW 7.390,00 | +3,21 % | KRW 7.340,00 | KRW 7.570,00 | KRW 7.210,00 | 83,97K |
| 2026-09-23 | KRW 7.160,00 | -0,14 % | KRW 7.180,00 | KRW 7.460,00 | KRW 7.130,00 | 47,21K |
| 2026-09-22 | KRW 7.170,00 | -0,69 % | KRW 7.310,00 | KRW 7.450,00 | KRW 7.140,00 | 62,93K |
| 2026-09-21 | KRW 7.220,00 | -2,43 % | KRW 7.400,00 | KRW 7.430,00 | KRW 6.940,00 | 78,97K |
| 2026-09-18 | KRW 7.400,00 | -1,20 % | KRW 7.540,00 | KRW 7.600,00 | KRW 7.300,00 | 73,47K |
| 2026-09-17 | KRW 7.490,00 | -1,45 % | KRW 7.640,00 | KRW 8.190,00 | KRW 7.490,00 | 162,23K |
| 2026-09-16 | KRW 7.600,00 | +0,80 % | KRW 7.800,00 | KRW 8.070,00 | KRW 7.400,00 | 141,71K |
| 2026-09-15 | KRW 7.540,00 | -3,08 % | KRW 7.780,00 | KRW 7.950,00 | KRW 7.360,00 | 128,18K |
| 2026-09-14 | KRW 7.780,00 | -4,07 % | KRW 8.200,00 | KRW 8.360,00 | KRW 7.780,00 | 177,40K |
| 2026-09-11 | KRW 8.110,00 | -5,04 % | KRW 8.290,00 | KRW 8.770,00 | KRW 8.110,00 | 227,48K |
| 2026-09-10 | KRW 8.540,00 | -3,06 % | KRW 8.800,00 | KRW 9.300,00 | KRW 8.490,00 | 1,04M |
| 2026-09-09 | KRW 8.810,00 | +13,38 % | KRW 7.690,00 | KRW 9.710,00 | KRW 7.500,00 | 5,11M |
| 2026-09-08 | KRW 7.770,00 | +13,10 % | KRW 6.920,00 | KRW 8.850,00 | KRW 6.920,00 | 2,29M |
| 2026-09-07 | KRW 6.870,00 | -4,98 % | KRW 7.250,00 | KRW 7.370,00 | KRW 6.820,00 | 140,70K |
| 2026-09-04 | KRW 7.230,00 | +0,28 % | KRW 7.270,00 | KRW 7.800,00 | KRW 7.200,00 | 212,23K |
| 2026-09-03 | KRW 7.210,00 | -2,70 % | KRW 7.650,00 | KRW 7.890,00 | KRW 7.120,00 | 304,25K |
| 2026-09-02 | KRW 7.410,00 | -7,26 % | KRW 7.900,00 | KRW 8.210,00 | KRW 7.400,00 | 237,04K |
| 2026-09-01 | KRW 7.990,00 | -2,56 % | KRW 8.180,00 | KRW 8.880,00 | KRW 7.950,00 | 575,93K |
| 2026-08-31 | KRW 8.200,00 | +11,72 % | KRW 7.190,00 | KRW 8.430,00 | KRW 7.020,00 | 848,52K |
| 2026-08-28 | KRW 7.340,00 | -2,26 % | KRW 7.510,00 | KRW 7.940,00 | KRW 7.010,00 | 454,55K |
| 2026-08-27 | KRW 7.510,00 | +4,02 % | KRW 7.310,00 | KRW 8.710,00 | KRW 7.100,00 | 2,43M |
| 2026-08-26 | KRW 7.220,00 | -6,23 % | KRW 7.740,00 | KRW 7.850,00 | KRW 7.210,00 | 292,78K |
| 2026-08-25 | KRW 7.700,00 | +22,03 % | KRW 6.460,00 | KRW 7.890,00 | KRW 5.760,00 | 2,22M |
| 2026-08-24 | KRW 6.310,00 | -5,11 % | KRW 7.050,00 | KRW 7.300,00 | KRW 6.100,00 | 880,11K |
| 2026-08-21 | KRW 6.650,00 | +29,88 % | KRW 5.200,00 | KRW 6.650,00 | KRW 4.850,00 | 1,40M |
| 2026-08-20 | KRW 5.120,00 | -0,19 % | KRW 5.140,00 | KRW 5.310,00 | KRW 5.050,00 | 18,20K |
| 2026-08-19 | KRW 5.130,00 | -0,39 % | KRW 5.160,00 | KRW 5.210,00 | KRW 5.000,00 | 9,71K |
| 2026-08-18 | KRW 5.150,00 | -7,21 % | KRW 5.420,00 | KRW 5.550,00 | KRW 5.130,00 | 42,14K |
| 2026-08-14 | KRW 5.550,00 | -0,18 % | KRW 5.690,00 | KRW 5.690,00 | KRW 5.410,00 | 10,14K |
| 2026-08-13 | KRW 5.560,00 | +0,18 % | KRW 5.550,00 | KRW 5.760,00 | KRW 5.460,00 | 24,76K |
| 2026-08-12 | KRW 5.550,00 | +3,16 % | KRW 5.500,00 | KRW 5.550,00 | KRW 5.350,00 | 14,08K |
| 2026-08-11 | KRW 5.380,00 | -0,55 % | KRW 5.410,00 | KRW 5.500,00 | KRW 5.310,00 | 13,15K |
| 2026-08-10 | KRW 5.410,00 | +5,87 % | KRW 5.200,00 | KRW 5.550,00 | KRW 5.130,00 | 21,46K |
| 2026-08-07 | KRW 5.110,00 | +1,79 % | KRW 5.000,00 | KRW 5.200,00 | KRW 4.940,00 | 16,65K |
| 2026-08-06 | KRW 5.020,00 | 0,00 % | KRW 4.975,00 | KRW 5.090,00 | KRW 4.880,00 | 20,25K |
| 2026-08-05 | KRW 5.020,00 | +2,76 % | KRW 4.885,00 | KRW 5.080,00 | KRW 4.885,00 | 23,35K |
| 2026-08-04 | KRW 4.885,00 | +5,05 % | KRW 4.660,00 | KRW 4.970,00 | KRW 4.590,00 | 32,23K |
| 2026-08-03 | KRW 4.650,00 | +0,11 % | KRW 4.775,00 | KRW 4.880,00 | KRW 4.450,00 | 14,13K |
| 2026-07-31 | KRW 4.645,00 | +10,07 % | KRW 4.275,00 | KRW 4.740,00 | KRW 4.275,00 | 16,59K |
| 2026-07-30 | KRW 4.220,00 | -3,21 % | KRW 4.030,00 | KRW 4.555,00 | KRW 4.030,00 | 85,61K |
| 2026-07-29 | KRW 4.360,00 | -14,84 % | KRW 5.170,00 | KRW 5.290,00 | KRW 4.205,00 | 91,12K |
| 2026-07-28 | KRW 5.120,00 | -5,19 % | KRW 5.210,00 | KRW 5.390,00 | KRW 5.010,00 | 34,43K |
| 2026-07-27 | KRW 5.400,00 | +0,19 % | KRW 5.450,00 | KRW 5.690,00 | KRW 5.390,00 | 10,75K |
| 2026-07-24 | KRW 5.390,00 | -6,42 % | KRW 5.750,00 | KRW 5.750,00 | KRW 5.390,00 | 18,12K |
| 2026-07-23 | KRW 5.760,00 | +4,35 % | KRW 5.800,00 | KRW 5.800,00 | KRW 5.560,00 | 14,91K |
| 2026-07-22 | KRW 5.520,00 | -4,00 % | KRW 5.920,00 | KRW 5.920,00 | KRW 5.500,00 | 24,73K |
| 2026-07-21 | KRW 5.750,00 | +5,31 % | KRW 5.560,00 | KRW 5.780,00 | KRW 5.330,00 | 26,55K |
| 2026-07-20 | KRW 5.460,00 | -5,70 % | KRW 5.790,00 | KRW 5.790,00 | KRW 5.410,00 | 25,76K |
| 2026-07-16 | KRW 5.790,00 | -4,93 % | KRW 6.090,00 | KRW 6.110,00 | KRW 5.790,00 | 19,22K |
| 2026-07-15 | KRW 6.090,00 | +5,55 % | KRW 5.820,00 | KRW 6.190,00 | KRW 5.820,00 | 28,76K |
| 2026-07-14 | KRW 5.770,00 | -2,37 % | KRW 5.820,00 | KRW 5.960,00 | KRW 5.600,00 | 40,70K |
| 2026-07-13 | KRW 5.910,00 | -6,34 % | KRW 6.320,00 | KRW 6.510,00 | KRW 5.870,00 | 47,53K |
| 2026-07-10 | KRW 6.310,00 | +3,44 % | KRW 6.060,00 | KRW 6.450,00 | KRW 6.060,00 | 18,40K |
| 2026-07-09 | KRW 6.100,00 | +2,35 % | KRW 5.870,00 | KRW 6.200,00 | KRW 5.870,00 | 32,58K |
| 2026-07-08 | KRW 5.960,00 | -3,87 % | KRW 5.950,00 | KRW 6.470,00 | KRW 5.860,00 | 37,09K |
| 2026-07-07 | KRW 6.200,00 | -2,67 % | KRW 6.540,00 | KRW 6.540,00 | KRW 6.050,00 | 18,90K |
| 2026-07-06 | KRW 6.370,00 | -0,31 % | KRW 6.450,00 | KRW 6.460,00 | KRW 6.160,00 | 16,79K |
| 2026-07-03 | KRW 6.390,00 | +3,06 % | KRW 6.200,00 | KRW 6.420,00 | KRW 6.000,00 | 21,16K |
| 2026-07-02 | KRW 6.200,00 | -7,32 % | KRW 6.590,00 | KRW 6.660,00 | KRW 6.160,00 | 35,31K |
| 2026-07-01 | KRW 6.690,00 | +3,08 % | KRW 6.690,00 | KRW 6.780,00 | KRW 6.470,00 | 22,86K |
| 2026-06-30 | KRW 6.490,00 | +3,02 % | KRW 6.310,00 | KRW 6.750,00 | KRW 6.310,00 | 28,66K |
| 2026-06-29 | KRW 6.300,00 | +6,96 % | KRW 5.860,00 | KRW 6.450,00 | KRW 5.860,00 | 27,43K |
| 2026-06-26 | KRW 5.890,00 | -1,83 % | KRW 6.250,00 | KRW 6.260,00 | KRW 5.760,00 | 42,36K |
| 2026-06-25 | KRW 6.000,00 | -1,64 % | KRW 6.110,00 | KRW 6.380,00 | KRW 5.960,00 | 35,35K |
| 2026-06-24 | KRW 6.100,00 | -0,81 % | KRW 6.150,00 | KRW 6.320,00 | KRW 6.000,00 | 36,39K |
| 2026-06-23 | KRW 6.150,00 | -9,69 % | KRW 6.630,00 | KRW 6.960,00 | KRW 6.000,00 | 77,69K |
| 2026-06-22 | KRW 6.810,00 | -1,30 % | KRW 6.900,00 | KRW 7.240,00 | KRW 6.680,00 | 43,67K |
| 2026-06-19 | KRW 6.900,00 | -3,36 % | KRW 7.230,00 | KRW 7.480,00 | KRW 6.680,00 | 52,21K |
| 2026-06-18 | KRW 7.140,00 | -4,80 % | KRW 7.500,00 | KRW 7.510,00 | KRW 7.100,00 | 38,49K |
| 2026-06-17 | KRW 7.500,00 | -0,13 % | KRW 7.510,00 | KRW 7.700,00 | KRW 7.320,00 | 31,16K |
| 2026-06-16 | KRW 7.510,00 | -1,96 % | KRW 7.670,00 | KRW 8.270,00 | KRW 7.510,00 | 49,08K |
| 2026-06-15 | KRW 7.660,00 | -0,26 % | KRW 8.000,00 | KRW 8.080,00 | KRW 7.590,00 | 46,42K |
| 2026-06-12 | KRW 7.680,00 | +1,19 % | KRW 7.850,00 | KRW 7.930,00 | KRW 7.580,00 | 61,55K |
| 2026-06-11 | KRW 7.590,00 | +3,55 % | KRW 7.260,00 | KRW 7.680,00 | KRW 7.150,00 | 38,80K |
| 2026-06-10 | KRW 7.330,00 | -3,55 % | KRW 7.540,00 | KRW 7.650,00 | KRW 7.120,00 | 25 |
| 2026-06-09 | KRW 7.600,00 | +7,34 % | KRW 7.180,00 | KRW 7.800,00 | KRW 7.180,00 | 49,93K |
| 2026-06-08 | KRW 7.080,00 | -12,16 % | KRW 7.610,00 | KRW 7.790,00 | KRW 6.960,00 | 79,52K |
| 2026-06-05 | KRW 8.060,00 | -3,47 % | KRW 8.260,00 | KRW 8.400,00 | KRW 7.770,00 | 81,28K |
| 2026-06-04 | KRW 8.350,00 | +5,70 % | KRW 7.900,00 | KRW 9.100,00 | KRW 7.900,00 | 145,96K |
| 2026-06-02 | KRW 7.900,00 | -9,20 % | KRW 8.700,00 | KRW 8.700,00 | KRW 7.790,00 | 152,51K |
| 2026-06-01 | KRW 8.700,00 | +0,46 % | KRW 8.660,00 | KRW 9.860,00 | KRW 8.640,00 | 171,05K |
| 2026-05-29 | KRW 8.660,00 | -8,26 % | KRW 9.500,00 | KRW 9.750,00 | KRW 8.490,00 | 91,11K |
| 2026-05-28 | KRW 9.440,00 | -6,63 % | KRW 10.120,00 | KRW 10.120,00 | KRW 9.110,00 | 75,53K |
| 2026-05-27 | KRW 10.110,00 | -2,13 % | KRW 10.500,00 | KRW 10.500,00 | KRW 9.940,00 | 139,82K |
| 2026-05-26 | KRW 10.330,00 | +6,49 % | KRW 9.950,00 | KRW 10.500,00 | KRW 9.780,00 | 136,32K |
| 2026-05-22 | KRW 9.700,00 | +4,98 % | KRW 9.240,00 | KRW 9.700,00 | KRW 9.240,00 | 59,84K |