Zinitix Co., Ltd. 303030
KRX · Südkorea · Elektronische Technologie
KRW 1.055,00+18,00 (+1,74 %)
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 1.055,00 | +1,74 % | KRW 1.082,00 | KRW 1.137,00 | KRW 1.031,00 | 125,57K |
| 2026-10-01 | KRW 1.037,00 | -20,17 % | KRW 1.299,00 | KRW 1.299,00 | KRW 918,00 | 376,24K |
| 2026-09-30 | KRW 1.299,00 | -3,06 % | KRW 1.340,00 | KRW 1.340,00 | KRW 1.207,00 | 37,46K |
| 2026-09-29 | KRW 1.340,00 | -5,90 % | KRW 1.422,00 | KRW 1.422,00 | KRW 1.285,00 | 40,60K |
| 2026-09-28 | KRW 1.424,00 | -1,11 % | KRW 1.468,00 | KRW 1.469,00 | KRW 1.402,00 | 12,90K |
| 2026-09-23 | KRW 1.440,00 | -0,96 % | KRW 1.463,00 | KRW 1.463,00 | KRW 1.314,00 | 85,67K |
| 2026-09-22 | KRW 1.454,00 | -0,62 % | KRW 1.499,00 | KRW 1.569,00 | KRW 1.410,00 | 40,91K |
| 2026-09-21 | KRW 1.463,00 | +3,69 % | KRW 1.411,00 | KRW 1.479,00 | KRW 1.400,00 | 36,12K |
| 2026-09-18 | KRW 1.411,00 | -0,77 % | KRW 1.420,00 | KRW 1.460,00 | KRW 1.409,00 | 18,81K |
| 2026-09-17 | KRW 1.422,00 | +3,34 % | KRW 1.376,00 | KRW 1.461,00 | KRW 1.350,00 | 23,00K |
| 2026-09-16 | KRW 1.376,00 | -2,55 % | KRW 1.478,00 | KRW 1.478,00 | KRW 1.356,00 | 18,94K |
| 2026-09-15 | KRW 1.412,00 | -0,07 % | KRW 1.413,00 | KRW 1.422,00 | KRW 1.347,00 | 22,48K |
| 2026-09-14 | KRW 1.413,00 | -10,63 % | KRW 1.583,00 | KRW 1.658,00 | KRW 1.373,00 | 98,89K |
| 2026-09-11 | KRW 1.581,00 | -3,13 % | KRW 1.725,00 | KRW 1.725,00 | KRW 1.580,00 | 43,48K |
| 2026-09-10 | KRW 1.632,00 | +1,37 % | KRW 1.610,00 | KRW 1.720,00 | KRW 1.531,00 | 100,15K |
| 2026-09-09 | KRW 1.610,00 | +1,26 % | KRW 1.590,00 | KRW 1.628,00 | KRW 1.550,00 | 32,60K |
| 2026-09-08 | KRW 1.590,00 | -2,45 % | KRW 1.600,00 | KRW 1.665,00 | KRW 1.576,00 | 27,75K |
| 2026-09-07 | KRW 1.630,00 | +4,55 % | KRW 1.560,00 | KRW 1.667,00 | KRW 1.559,00 | 41,91K |
| 2026-09-04 | KRW 1.559,00 | +5,91 % | KRW 1.446,00 | KRW 1.619,00 | KRW 1.446,00 | 89,29K |
| 2026-09-03 | KRW 1.472,00 | -5,40 % | KRW 1.450,00 | KRW 1.507,00 | KRW 1.361,00 | 162,83K |
| 2026-09-02 | KRW 1.556,00 | -13,60 % | KRW 1.801,00 | KRW 1.922,00 | KRW 1.556,00 | 211,91K |
| 2026-09-01 | KRW 1.801,00 | -12,36 % | KRW 2.075,00 | KRW 2.100,00 | KRW 1.760,00 | 247,10K |
| 2026-08-31 | KRW 2.055,00 | +1,48 % | KRW 2.055,00 | KRW 2.155,00 | KRW 1.975,00 | 164,06K |
| 2026-08-28 | KRW 2.025,00 | +5,85 % | KRW 1.994,00 | KRW 2.105,00 | KRW 1.931,00 | 132,10K |
| 2026-08-27 | KRW 1.913,00 | +3,46 % | KRW 1.859,00 | KRW 1.913,00 | KRW 1.859,00 | 60,82K |
| 2026-08-26 | KRW 1.849,00 | -9,58 % | KRW 2.045,00 | KRW 2.060,00 | KRW 1.841,00 | 195,21K |
| 2026-08-25 | KRW 2.045,00 | +2,25 % | KRW 2.000,00 | KRW 2.180,00 | KRW 1.923,00 | 154,09K |
| 2026-08-24 | KRW 2.000,00 | +0,30 % | KRW 2.010,00 | KRW 2.055,00 | KRW 1.811,00 | 107,29K |
| 2026-08-21 | KRW 1.994,00 | +1,27 % | KRW 1.969,00 | KRW 2.045,00 | KRW 1.932,00 | 66,92K |
| 2026-08-20 | KRW 1.969,00 | +4,40 % | KRW 1.870,00 | KRW 1.969,00 | KRW 1.850,00 | 83,44K |
| 2026-08-19 | KRW 1.886,00 | +0,53 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.808,00 | 106,23K |
| 2026-08-18 | KRW 1.876,00 | +10,35 % | KRW 1.785,00 | KRW 1.876,00 | KRW 1.704,00 | 132,89K |
| 2026-08-14 | KRW 1.700,00 | +0,53 % | KRW 1.692,00 | KRW 1.849,00 | KRW 1.677,00 | 52,70K |
| 2026-08-13 | KRW 1.691,00 | -4,84 % | KRW 1.777,00 | KRW 1.813,00 | KRW 1.660,00 | 109,97K |
| 2026-08-12 | KRW 1.777,00 | -1,22 % | KRW 1.810,00 | KRW 1.873,00 | KRW 1.761,00 | 69,01K |
| 2026-08-11 | KRW 1.799,00 | -3,12 % | KRW 1.855,00 | KRW 1.855,00 | KRW 1.795,00 | 48,93K |
| 2026-08-10 | KRW 1.857,00 | -2,42 % | KRW 1.903,00 | KRW 1.903,00 | KRW 1.756,00 | 137,33K |
| 2026-08-07 | KRW 1.903,00 | 0,00 % | KRW 1.903,00 | KRW 1.957,00 | KRW 1.870,00 | 27,41K |
| 2026-08-06 | KRW 1.903,00 | +1,22 % | KRW 1.968,00 | KRW 1.968,00 | KRW 1.861,00 | 33,56K |
| 2026-08-05 | KRW 1.880,00 | +2,73 % | KRW 1.831,00 | KRW 1.919,00 | KRW 1.831,00 | 56,29K |
| 2026-08-04 | KRW 1.830,00 | +0,94 % | KRW 1.815,00 | KRW 1.896,00 | KRW 1.810,00 | 37,47K |
| 2026-08-03 | KRW 1.813,00 | +0,89 % | KRW 1.841,00 | KRW 1.886,00 | KRW 1.771,00 | 17,79K |
| 2026-07-31 | KRW 1.797,00 | -0,77 % | KRW 1.812,00 | KRW 1.855,00 | KRW 1.764,00 | 52,42K |
| 2026-07-30 | KRW 1.811,00 | +0,33 % | KRW 1.805,00 | KRW 1.894,00 | KRW 1.741,00 | 62,05K |
| 2026-07-29 | KRW 1.805,00 | +7,83 % | KRW 1.650,00 | KRW 1.906,00 | KRW 1.641,00 | 161,67K |
| 2026-07-28 | KRW 1.674,00 | -5,42 % | KRW 1.848,00 | KRW 1.848,00 | KRW 1.619,00 | 58,29K |
| 2026-07-27 | KRW 1.770,00 | -0,23 % | KRW 1.774,00 | KRW 1.816,00 | KRW 1.704,00 | 50,83K |
| 2026-07-24 | KRW 1.774,00 | -6,58 % | KRW 1.921,00 | KRW 1.922,00 | KRW 1.729,00 | 90,15K |
| 2026-07-23 | KRW 1.899,00 | +8,64 % | KRW 1.754,00 | KRW 2.050,00 | KRW 1.742,00 | 203,88K |
| 2026-07-22 | KRW 1.748,00 | -27,32 % | KRW 2.200,00 | KRW 2.255,00 | KRW 1.748,00 | 622,37K |
| 2026-07-21 | KRW 2.405,00 | +29,86 % | KRW 1.806,00 | KRW 2.405,00 | KRW 1.646,00 | 1,17M |
| 2026-07-20 | KRW 1.852,00 | +15,03 % | KRW 1.610,00 | KRW 2.050,00 | KRW 1.520,00 | 550,97K |
| 2026-07-16 | KRW 1.610,00 | +7,69 % | KRW 1.569,00 | KRW 1.880,00 | KRW 1.495,00 | 315,11K |
| 2026-07-15 | KRW 1.495,00 | +7,86 % | KRW 1.386,00 | KRW 1.496,00 | KRW 1.382,00 | 49,62K |
| 2026-07-14 | KRW 1.386,00 | -5,07 % | KRW 1.460,00 | KRW 1.499,00 | KRW 1.336,00 | 36,76K |
| 2026-07-13 | KRW 1.460,00 | +2,17 % | KRW 1.429,00 | KRW 1.546,00 | KRW 1.429,00 | 25,09K |
| 2026-07-10 | KRW 1.429,00 | -1,38 % | KRW 1.449,00 | KRW 1.498,00 | KRW 1.414,00 | 20,89K |
| 2026-07-09 | KRW 1.449,00 | -2,75 % | KRW 1.450,00 | KRW 1.490,00 | KRW 1.350,00 | 36,30K |
| 2026-07-08 | KRW 1.490,00 | +1,09 % | KRW 1.474,00 | KRW 1.578,00 | KRW 1.434,00 | 30,48K |
| 2026-07-07 | KRW 1.474,00 | -1,73 % | KRW 1.521,00 | KRW 1.559,00 | KRW 1.433,00 | 26,19K |
| 2026-07-06 | KRW 1.500,00 | +1,01 % | KRW 1.485,00 | KRW 1.633,00 | KRW 1.351,00 | 56,77K |
| 2026-07-03 | KRW 1.485,00 | +2,34 % | KRW 1.451,00 | KRW 1.745,00 | KRW 1.340,00 | 123,39K |
| 2026-07-02 | KRW 1.451,00 | -5,66 % | KRW 1.540,00 | KRW 1.945,00 | KRW 1.451,00 | 367,44K |
| 2026-07-01 | KRW 1.538,00 | +15,64 % | KRW 1.396,00 | KRW 1.619,00 | KRW 1.334,00 | 267,01K |
| 2026-06-30 | KRW 1.330,00 | +6,91 % | KRW 1.244,00 | KRW 1.364,00 | KRW 1.222,00 | 91,88K |
| 2026-06-29 | KRW 1.244,00 | +2,81 % | KRW 1.211,00 | KRW 1.323,00 | KRW 1.201,00 | 95,38K |
| 2026-06-26 | KRW 1.210,00 | -3,89 % | KRW 1.201,00 | KRW 1.516,00 | KRW 1.197,00 | 447,89K |
| 2026-06-25 | KRW 1.259,00 | -29,98 % | KRW 1.851,00 | KRW 1.884,00 | KRW 1.259,00 | 646,80K |
| 2026-06-24 | KRW 1.798,00 | -17,14 % | KRW 2.240,00 | KRW 2.240,00 | KRW 1.684,00 | 1,99M |
| 2026-06-23 | KRW 2.170,00 | +29,78 % | KRW 1.678,00 | KRW 2.170,00 | KRW 1.678,00 | 979,53K |
| 2026-06-22 | KRW 1.672,00 | -7,42 % | KRW 1.842,00 | KRW 1.842,00 | KRW 1.540,00 | 43,67K |
| 2026-06-19 | KRW 1.806,00 | -7,53 % | KRW 1.953,00 | KRW 2.050,00 | KRW 1.802,00 | 14,34K |
| 2026-06-18 | KRW 1.953,00 | -1,81 % | KRW 1.989,00 | KRW 1.999,00 | KRW 1.950,00 | 6,85K |
| 2026-06-17 | KRW 1.989,00 | -0,55 % | KRW 1.968,00 | KRW 2.005,00 | KRW 1.945,00 | 5,95K |
| 2026-06-16 | KRW 2.000,00 | +0,20 % | KRW 2.000,00 | KRW 2.040,00 | KRW 1.870,00 | 35,39K |
| 2026-06-15 | KRW 1.996,00 | -0,15 % | KRW 2.075,00 | KRW 2.095,00 | KRW 1.961,00 | 20,19K |
| 2026-06-12 | KRW 1.999,00 | +4,22 % | KRW 1.976,00 | KRW 2.050,00 | KRW 1.919,00 | 37,71K |
| 2026-06-11 | KRW 1.918,00 | +0,89 % | KRW 1.901,00 | KRW 1.954,00 | KRW 1.790,00 | 18,09K |
| 2026-06-10 | KRW 1.901,00 | -2,96 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.890,00 | 2 |
| 2026-06-09 | KRW 1.959,00 | -2,54 % | KRW 2.010,00 | KRW 2.130,00 | KRW 1.940,00 | 25,24K |
| 2026-06-08 | KRW 2.010,00 | -1,71 % | KRW 2.045,00 | KRW 2.145,00 | KRW 1.857,00 | 16,81K |
| 2026-06-05 | KRW 2.045,00 | 0,00 % | KRW 2.045,00 | KRW 2.245,00 | KRW 1.956,00 | 41,29K |
| 2026-06-04 | KRW 2.045,00 | +2,25 % | KRW 1.900,00 | KRW 2.090,00 | KRW 1.900,00 | 28,67K |
| 2026-06-02 | KRW 2.000,00 | -3,85 % | KRW 2.080,00 | KRW 2.170,00 | KRW 1.775,00 | 109,71K |
| 2026-06-01 | KRW 2.080,00 | -10,54 % | KRW 2.325,00 | KRW 2.325,00 | KRW 1.997,00 | 57,91K |
| 2026-05-29 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.400,00 | KRW 2.200,00 | 23,78K |
| 2026-05-28 | KRW 2.325,00 | -3,93 % | KRW 2.415,00 | KRW 2.540,00 | KRW 2.305,00 | 20,21K |
| 2026-05-27 | KRW 2.420,00 | -1,22 % | KRW 2.450,00 | KRW 2.600,00 | KRW 2.210,00 | 56,27K |
| 2026-05-26 | KRW 2.450,00 | -4,67 % | KRW 2.545,00 | KRW 2.630,00 | KRW 2.320,00 | 26,66K |
| 2026-05-22 | KRW 2.570,00 | +6,42 % | KRW 2.420,00 | KRW 2.605,00 | KRW 2.420,00 | 31,56K |