TS Trillion Co. Ltd. 317240
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 1.000,000,00 (0,00 %)
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 1.000,00 | 0,00 % | KRW 1.001,00 | KRW 1.010,00 | KRW 984,00 | 86,56K |
| 2026-10-01 | KRW 1.000,00 | -0,50 % | KRW 1.005,00 | KRW 1.005,00 | KRW 982,00 | 75,14K |
| 2026-09-30 | KRW 1.005,00 | +0,30 % | KRW 993,00 | KRW 1.015,00 | KRW 993,00 | 56,68K |
| 2026-09-29 | KRW 1.002,00 | -0,30 % | KRW 995,00 | KRW 1.003,00 | KRW 980,00 | 78,57K |
| 2026-09-28 | KRW 1.005,00 | -1,57 % | KRW 1.020,00 | KRW 1.024,00 | KRW 990,00 | 94,00K |
| 2026-09-23 | KRW 1.021,00 | 0,00 % | KRW 1.021,00 | KRW 1.039,00 | KRW 1.009,00 | 59,16K |
| 2026-09-22 | KRW 1.021,00 | -0,39 % | KRW 1.026,00 | KRW 1.038,00 | KRW 1.010,00 | 128,90K |
| 2026-09-21 | KRW 1.025,00 | -3,12 % | KRW 1.050,00 | KRW 1.050,00 | KRW 1.006,00 | 93,38K |
| 2026-09-18 | KRW 1.058,00 | -0,28 % | KRW 1.085,00 | KRW 1.085,00 | KRW 1.020,00 | 93,52K |
| 2026-09-17 | KRW 1.061,00 | +0,47 % | KRW 1.060,00 | KRW 1.068,00 | KRW 1.041,00 | 32,63K |
| 2026-09-16 | KRW 1.056,00 | -0,28 % | KRW 1.059,00 | KRW 1.070,00 | KRW 1.033,00 | 40,29K |
| 2026-09-15 | KRW 1.059,00 | +1,73 % | KRW 1.040,00 | KRW 1.085,00 | KRW 1.022,00 | 76,83K |
| 2026-09-14 | KRW 1.041,00 | +0,29 % | KRW 1.038,00 | KRW 1.046,00 | KRW 985,00 | 69,26K |
| 2026-09-11 | KRW 1.038,00 | +0,29 % | KRW 1.037,00 | KRW 1.040,00 | KRW 1.017,00 | 24,71K |
| 2026-09-10 | KRW 1.035,00 | -0,48 % | KRW 1.040,00 | KRW 1.055,00 | KRW 1.024,00 | 63,55K |
| 2026-09-09 | KRW 1.040,00 | -3,17 % | KRW 1.074,00 | KRW 1.074,00 | KRW 1.020,00 | 128,28K |
| 2026-09-08 | KRW 1.074,00 | -1,01 % | KRW 1.085,00 | KRW 1.125,00 | KRW 1.065,00 | 110,41K |
| 2026-09-07 | KRW 1.085,00 | -1,81 % | KRW 1.115,00 | KRW 1.144,00 | KRW 1.078,00 | 108,37K |
| 2026-09-04 | KRW 1.105,00 | +0,18 % | KRW 1.148,00 | KRW 1.148,00 | KRW 1.075,00 | 46,24K |
| 2026-09-03 | KRW 1.103,00 | -3,16 % | KRW 1.140,00 | KRW 1.141,00 | KRW 1.103,00 | 52,64K |
| 2026-09-02 | KRW 1.139,00 | -5,08 % | KRW 1.163,00 | KRW 1.166,00 | KRW 1.106,00 | 210,76K |
| 2026-09-01 | KRW 1.200,00 | +1,18 % | KRW 1.186,00 | KRW 1.279,00 | KRW 1.165,00 | 765,43K |
| 2026-08-31 | KRW 1.186,00 | -0,08 % | KRW 1.188,00 | KRW 1.190,00 | KRW 1.148,00 | 96,67K |
| 2026-08-28 | KRW 1.187,00 | +2,59 % | KRW 1.147,00 | KRW 1.199,00 | KRW 1.140,00 | 76,14K |
| 2026-08-27 | KRW 1.157,00 | +3,21 % | KRW 1.142,00 | KRW 1.171,00 | KRW 1.107,00 | 99,48K |
| 2026-08-26 | KRW 1.121,00 | -3,94 % | KRW 1.203,00 | KRW 1.203,00 | KRW 1.105,00 | 94,30K |
| 2026-08-25 | KRW 1.167,00 | -1,35 % | KRW 1.204,00 | KRW 1.204,00 | KRW 1.126,00 | 79,35K |
| 2026-08-24 | KRW 1.183,00 | +0,08 % | KRW 1.182,00 | KRW 1.193,00 | KRW 1.152,00 | 89,22K |
| 2026-08-21 | KRW 1.182,00 | -1,91 % | KRW 1.193,00 | KRW 1.207,00 | KRW 1.172,00 | 125,34K |
| 2026-08-20 | KRW 1.205,00 | -0,90 % | KRW 1.240,00 | KRW 1.240,00 | KRW 1.162,00 | 100,29K |
| 2026-08-19 | KRW 1.216,00 | -2,25 % | KRW 1.166,00 | KRW 1.242,00 | KRW 1.166,00 | 165,44K |
| 2026-08-18 | KRW 1.244,00 | -0,08 % | KRW 1.232,00 | KRW 1.275,00 | KRW 1.227,00 | 173,55K |
| 2026-08-14 | KRW 1.245,00 | +2,05 % | KRW 1.217,00 | KRW 1.246,00 | KRW 1.184,00 | 121,80K |
| 2026-08-13 | KRW 1.220,00 | -6,08 % | KRW 1.287,00 | KRW 1.290,00 | KRW 1.170,00 | 389,10K |
| 2026-08-12 | KRW 1.299,00 | +12,66 % | KRW 1.159,00 | KRW 1.380,00 | KRW 1.153,00 | 1,22M |
| 2026-08-11 | KRW 1.153,00 | -0,35 % | KRW 1.169,00 | KRW 1.169,00 | KRW 1.142,00 | 121,95K |
| 2026-08-10 | KRW 1.157,00 | +0,35 % | KRW 1.150,00 | KRW 1.166,00 | KRW 1.129,00 | 169,54K |
| 2026-08-07 | KRW 1.153,00 | +0,35 % | KRW 1.149,00 | KRW 1.161,00 | KRW 1.128,00 | 85,80K |
| 2026-08-06 | KRW 1.149,00 | +1,32 % | KRW 1.124,00 | KRW 1.180,00 | KRW 1.121,00 | 245,15K |
| 2026-08-05 | KRW 1.134,00 | +1,70 % | KRW 1.130,00 | KRW 1.149,00 | KRW 1.081,00 | 184,62K |
| 2026-08-04 | KRW 1.115,00 | +4,69 % | KRW 1.041,00 | KRW 1.141,00 | KRW 1.040,00 | 195,11K |
| 2026-08-03 | KRW 1.065,00 | -1,48 % | KRW 1.095,00 | KRW 1.122,00 | KRW 1.060,00 | 274,72K |
| 2026-07-31 | KRW 1.081,00 | +8,21 % | KRW 999,00 | KRW 1.098,00 | KRW 999,00 | 325,68K |
| 2026-07-30 | KRW 999,00 | +1,42 % | KRW 955,00 | KRW 1.024,00 | KRW 955,00 | 154,42K |
| 2026-07-29 | KRW 985,00 | -1,50 % | KRW 995,00 | KRW 1.029,00 | KRW 953,00 | 135,69K |
| 2026-07-28 | KRW 1.000,00 | -2,63 % | KRW 1.028,00 | KRW 1.040,00 | KRW 960,00 | 355,81K |
| 2026-07-27 | KRW 1.027,00 | +4,80 % | KRW 1.075,00 | KRW 1.075,00 | KRW 944,00 | 603,87K |
| 2026-07-24 | KRW 980,00 | +3,92 % | KRW 943,00 | KRW 1.024,00 | KRW 901,00 | 627,63K |
| 2026-07-23 | KRW 943,00 | +17,29 % | KRW 803,00 | KRW 1.020,00 | KRW 782,00 | 2,10M |
| 2026-07-22 | KRW 804,00 | +0,25 % | KRW 803,00 | KRW 820,00 | KRW 761,00 | 118,94K |
| 2026-07-21 | KRW 802,00 | 0,00 % | KRW 806,00 | KRW 843,00 | KRW 764,00 | 305,34K |
| 2026-07-20 | KRW 802,00 | +3,08 % | KRW 778,00 | KRW 855,00 | KRW 773,00 | 486,14K |
| 2026-07-16 | KRW 778,00 | +5,85 % | KRW 735,00 | KRW 821,00 | KRW 728,00 | 875,29K |
| 2026-07-15 | KRW 735,00 | +9,54 % | KRW 691,00 | KRW 738,00 | KRW 670,00 | 355,65K |
| 2026-07-14 | KRW 671,00 | -8,08 % | KRW 730,00 | KRW 860,00 | KRW 662,00 | 1,19M |
| 2026-07-13 | KRW 730,00 | +0,55 % | KRW 752,00 | KRW 757,00 | KRW 686,00 | 175,34K |
| 2026-07-10 | KRW 726,00 | +3,71 % | KRW 700,00 | KRW 736,00 | KRW 679,00 | 182,24K |
| 2026-07-09 | KRW 700,00 | -1,13 % | KRW 708,00 | KRW 723,00 | KRW 682,00 | 108,97K |
| 2026-07-08 | KRW 708,00 | -3,28 % | KRW 726,00 | KRW 764,00 | KRW 701,00 | 109,85K |
| 2026-07-07 | KRW 732,00 | -4,94 % | KRW 755,00 | KRW 769,00 | KRW 706,00 | 106,19K |
| 2026-07-06 | KRW 770,00 | +2,80 % | KRW 749,00 | KRW 771,00 | KRW 725,00 | 99,45K |
| 2026-07-03 | KRW 749,00 | -2,85 % | KRW 763,00 | KRW 782,00 | KRW 712,00 | 150,83K |
| 2026-07-02 | KRW 771,00 | +0,92 % | KRW 745,00 | KRW 771,00 | KRW 727,00 | 156,06K |
| 2026-07-01 | KRW 764,00 | +3,80 % | KRW 736,00 | KRW 778,00 | KRW 702,00 | 227,91K |
| 2026-06-30 | KRW 736,00 | -4,29 % | KRW 758,00 | KRW 777,00 | KRW 722,00 | 225,33K |
| 2026-06-29 | KRW 769,00 | +7,70 % | KRW 714,00 | KRW 789,00 | KRW 714,00 | 255,40K |
| 2026-06-26 | KRW 714,00 | -9,28 % | KRW 787,00 | KRW 787,00 | KRW 714,00 | 446,33K |
| 2026-06-25 | KRW 787,00 | -11,57 % | KRW 919,00 | KRW 919,00 | KRW 750,00 | 693,74K |
| 2026-06-24 | KRW 890,00 | -3,26 % | KRW 918,00 | KRW 944,00 | KRW 881,00 | 588,45K |
| 2026-06-23 | KRW 920,00 | -9,72 % | KRW 1.019,00 | KRW 1.157,00 | KRW 909,00 | 1,78M |
| 2026-06-22 | KRW 1.019,00 | +6,70 % | KRW 955,00 | KRW 1.142,00 | KRW 948,00 | 2,80M |
| 2026-06-19 | KRW 955,00 | -11,08 % | KRW 1.071,00 | KRW 1.128,00 | KRW 945,00 | 2,05M |
| 2026-06-18 | KRW 1.074,00 | -8,75 % | KRW 1.178,00 | KRW 1.235,00 | KRW 1.070,00 | 2,28M |
| 2026-06-17 | KRW 1.177,00 | +6,90 % | KRW 1.102,00 | KRW 1.335,00 | KRW 1.102,00 | 8,21M |
| 2026-06-16 | KRW 1.101,00 | -8,71 % | KRW 1.235,00 | KRW 1.500,00 | KRW 1.084,00 | 16,43M |
| 2026-06-15 | KRW 1.206,00 | +29,96 % | KRW 1.147,00 | KRW 1.206,00 | KRW 1.110,00 | 834,18K |
| 2026-06-12 | KRW 928,00 | +4,98 % | KRW 910,00 | KRW 998,00 | KRW 910,00 | 114,15K |
| 2026-06-11 | KRW 884,00 | +0,23 % | KRW 850,00 | KRW 889,00 | KRW 850,00 | 74,97K |
| 2026-06-10 | KRW 882,00 | -1,01 % | KRW 883,00 | KRW 894,00 | KRW 851,00 | 52,76K |
| 2026-06-09 | KRW 891,00 | +2,18 % | KRW 829,00 | KRW 905,00 | KRW 829,00 | 402,04K |
| 2026-06-08 | KRW 872,00 | -6,24 % | KRW 930,00 | KRW 930,00 | KRW 840,00 | 137,76K |
| 2026-06-05 | KRW 930,00 | -5,58 % | KRW 985,00 | KRW 985,00 | KRW 909,00 | 74,01K |
| 2026-06-04 | KRW 985,00 | +1,03 % | KRW 950,00 | KRW 1.004,00 | KRW 950,00 | 95,77K |
| 2026-06-02 | KRW 975,00 | -1,52 % | KRW 990,00 | KRW 1.009,00 | KRW 892,00 | 323,33K |
| 2026-06-01 | KRW 990,00 | -6,16 % | KRW 986,00 | KRW 1.053,00 | KRW 984,00 | 358,59K |
| 2026-05-29 | KRW 1.055,00 | -1,86 % | KRW 1.075,00 | KRW 1.085,00 | KRW 1.010,00 | 165,33K |
| 2026-05-28 | KRW 1.075,00 | -1,74 % | KRW 1.094,00 | KRW 1.120,00 | KRW 1.022,00 | 179,70K |
| 2026-05-27 | KRW 1.094,00 | -7,68 % | KRW 1.185,00 | KRW 1.185,00 | KRW 1.050,00 | 258,33K |
| 2026-05-26 | KRW 1.185,00 | -2,87 % | KRW 1.180,00 | KRW 1.276,00 | KRW 1.180,00 | 145,78K |
| 2026-05-22 | KRW 1.220,00 | +3,21 % | KRW 1.182,00 | KRW 1.280,00 | KRW 1.159,00 | 181,71K |