Xperix Inc. 317770
KRX · Südkorea · Elektronische Technologie
KRW 2.970,00+20,00 (+0,68 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2.950,00 | +12,38 % | KRW 2.625,00 | KRW 2.950,00 | KRW 2.580,00 | 776,40K |
| 2026-09-30 | KRW 2.625,00 | +2,54 % | KRW 2.640,00 | KRW 2.640,00 | KRW 2.530,00 | 74,02K |
| 2026-09-29 | KRW 2.560,00 | -0,97 % | KRW 2.585,00 | KRW 2.615,00 | KRW 2.520,00 | 81,01K |
| 2026-09-28 | KRW 2.585,00 | -2,08 % | KRW 2.640,00 | KRW 2.690,00 |
| KRW 2.580,00 |
| 120,61K |
| 2026-09-23 | KRW 2.640,00 | +0,19 % | KRW 2.635,00 | KRW 2.665,00 | KRW 2.575,00 | 121,21K |
| 2026-09-22 | KRW 2.635,00 | +1,74 % | KRW 2.660,00 | KRW 2.780,00 | KRW 2.595,00 | 233,57K |
| 2026-09-21 | KRW 2.590,00 | -0,38 % | KRW 2.610,00 | KRW 2.670,00 | KRW 2.445,00 | 193,35K |
| 2026-09-18 | KRW 2.600,00 | +0,39 % | KRW 2.655,00 | KRW 2.655,00 | KRW 2.560,00 | 52,33K |
| 2026-09-17 | KRW 2.590,00 | +0,58 % | KRW 2.625,00 | KRW 2.625,00 | KRW 2.545,00 | 53,94K |
| 2026-09-16 | KRW 2.575,00 | -0,77 % | KRW 2.605,00 | KRW 2.655,00 | KRW 2.505,00 | 79,52K |
| 2026-09-15 | KRW 2.595,00 | +3,80 % | KRW 2.500,00 | KRW 2.700,00 | KRW 2.475,00 | 94,73K |
| 2026-09-14 | KRW 2.500,00 | -6,37 % | KRW 2.555,00 | KRW 2.640,00 | KRW 2.480,00 | 128,33K |
| 2026-09-11 | KRW 2.670,00 | +12,42 % | KRW 2.375,00 | KRW 2.685,00 | KRW 2.340,00 | 371,00K |
| 2026-09-10 | KRW 2.375,00 | +1,28 % | KRW 2.345,00 | KRW 2.375,00 | KRW 2.280,00 | 45,96K |
| 2026-09-09 | KRW 2.345,00 | +3,08 % | KRW 2.290,00 | KRW 2.345,00 | KRW 2.240,00 | 64,60K |
| 2026-09-08 | KRW 2.275,00 | -3,19 % | KRW 2.385,00 | KRW 2.385,00 | KRW 2.270,00 | 94,30K |
| 2026-09-07 | KRW 2.350,00 | -0,42 % | KRW 2.360,00 | KRW 2.425,00 | KRW 2.330,00 | 32,32K |
| 2026-09-04 | KRW 2.360,00 | 0,00 % | KRW 2.460,00 | KRW 2.460,00 | KRW 2.300,00 | 43,14K |
| 2026-09-03 | KRW 2.360,00 | -0,84 % | KRW 2.360,00 | KRW 2.390,00 | KRW 2.295,00 | 86,85K |
| 2026-09-02 | KRW 2.380,00 | -2,86 % | KRW 2.450,00 | KRW 2.450,00 | KRW 2.360,00 | 74,68K |
| 2026-09-01 | KRW 2.450,00 | 0,00 % | KRW 2.450,00 | KRW 2.480,00 | KRW 2.385,00 | 52,81K |
| 2026-08-31 | KRW 2.450,00 | -2,39 % | KRW 2.490,00 | KRW 2.505,00 | KRW 2.405,00 | 58,40K |
| 2026-08-28 | KRW 2.510,00 | +0,40 % | KRW 2.500,00 | KRW 2.565,00 | KRW 2.420,00 | 50,03K |
| 2026-08-27 | KRW 2.500,00 | -1,57 % | KRW 2.595,00 | KRW 2.595,00 | KRW 2.485,00 | 100,79K |
| 2026-08-26 | KRW 2.540,00 | -0,20 % | KRW 2.580,00 | KRW 2.580,00 | KRW 2.500,00 | 42,46K |
| 2026-08-25 | KRW 2.545,00 | +0,59 % | KRW 2.575,00 | KRW 2.575,00 | KRW 2.460,00 | 48,21K |
| 2026-08-24 | KRW 2.530,00 | +2,22 % | KRW 2.485,00 | KRW 2.575,00 | KRW 2.485,00 | 69,90K |
| 2026-08-21 | KRW 2.475,00 | -5,53 % | KRW 2.620,00 | KRW 2.680,00 | KRW 2.455,00 | 120,46K |
| 2026-08-20 | KRW 2.620,00 | +1,35 % | KRW 2.650,00 | KRW 2.720,00 | KRW 2.585,00 | 63,68K |
| 2026-08-19 | KRW 2.585,00 | -1,90 % | KRW 2.635,00 | KRW 2.695,00 | KRW 2.555,00 | 125,22K |
| 2026-08-18 | KRW 2.635,00 | -2,59 % | KRW 2.700,00 | KRW 2.845,00 | KRW 2.630,00 | 169,87K |
| 2026-08-14 | KRW 2.705,00 | +2,27 % | KRW 2.645,00 | KRW 2.730,00 | KRW 2.640,00 | 89,11K |
| 2026-08-13 | KRW 2.645,00 | -1,31 % | KRW 2.610,00 | KRW 2.750,00 | KRW 2.610,00 | 112,28K |
| 2026-08-12 | KRW 2.680,00 | -0,74 % | KRW 2.700,00 | KRW 2.725,00 | KRW 2.625,00 | 115,38K |
| 2026-08-11 | KRW 2.700,00 | +0,75 % | KRW 2.640,00 | KRW 2.760,00 | KRW 2.630,00 | 128,73K |
| 2026-08-10 | KRW 2.680,00 | +1,32 % | KRW 2.620,00 | KRW 2.700,00 | KRW 2.600,00 | 62,53K |
| 2026-08-07 | KRW 2.645,00 | -2,76 % | KRW 2.785,00 | KRW 2.800,00 | KRW 2.610,00 | 108,94K |
| 2026-08-06 | KRW 2.720,00 | -5,72 % | KRW 2.940,00 | KRW 2.940,00 | KRW 2.720,00 | 151,30K |
| 2026-08-05 | KRW 2.885,00 | +3,96 % | KRW 2.725,00 | KRW 2.955,00 | KRW 2.610,00 | 565,99K |
| 2026-08-04 | KRW 2.775,00 | +5,11 % | KRW 2.645,00 | KRW 2.845,00 | KRW 2.645,00 | 295,50K |
| 2026-08-03 | KRW 2.640,00 | -1,12 % | KRW 2.690,00 | KRW 2.840,00 | KRW 2.570,00 | 298,85K |
| 2026-07-31 | KRW 2.670,00 | +5,74 % | KRW 2.600,00 | KRW 2.725,00 | KRW 2.440,00 | 387,45K |
| 2026-07-30 | KRW 2.525,00 | -5,25 % | KRW 2.535,00 | KRW 2.740,00 | KRW 2.420,00 | 327,91K |
| 2026-07-29 | KRW 2.665,00 | +6,60 % | KRW 2.500,00 | KRW 2.845,00 | KRW 2.450,00 | 1,16M |
| 2026-07-28 | KRW 2.500,00 | +11,61 % | KRW 2.220,00 | KRW 2.670,00 | KRW 2.165,00 | 846,59K |
| 2026-07-27 | KRW 2.240,00 | +0,22 % | KRW 2.235,00 | KRW 2.295,00 | KRW 2.115,00 | 55,60K |
| 2026-07-24 | KRW 2.235,00 | -3,25 % | KRW 2.260,00 | KRW 2.295,00 | KRW 2.125,00 | 70,11K |
| 2026-07-23 | KRW 2.310,00 | +2,21 % | KRW 2.300,00 | KRW 2.340,00 | KRW 2.135,00 | 81,70K |
| 2026-07-22 | KRW 2.260,00 | +7,11 % | KRW 2.115,00 | KRW 2.445,00 | KRW 2.070,00 | 345,01K |
| 2026-07-21 | KRW 2.110,00 | -0,24 % | KRW 2.095,00 | KRW 2.145,00 | KRW 2.010,00 | 63,32K |
| 2026-07-20 | KRW 2.115,00 | -3,20 % | KRW 2.175,00 | KRW 2.180,00 | KRW 2.015,00 | 143,26K |
| 2026-07-16 | KRW 2.185,00 | -2,67 % | KRW 2.230,00 | KRW 2.230,00 | KRW 2.105,00 | 97,61K |
| 2026-07-15 | KRW 2.245,00 | -0,22 % | KRW 2.250,00 | KRW 2.290,00 | KRW 2.160,00 | 260,50K |
| 2026-07-14 | KRW 2.250,00 | -0,22 % | KRW 2.215,00 | KRW 2.255,00 | KRW 2.110,00 | 152,51K |
| 2026-07-13 | KRW 2.255,00 | -6,82 % | KRW 2.395,00 | KRW 2.465,00 | KRW 2.215,00 | 112,45K |
| 2026-07-10 | KRW 2.420,00 | +3,42 % | KRW 2.355,00 | KRW 2.470,00 | KRW 2.330,00 | 64,86K |
| 2026-07-09 | KRW 2.340,00 | +0,86 % | KRW 2.320,00 | KRW 2.380,00 | KRW 2.200,00 | 134,70K |
| 2026-07-08 | KRW 2.320,00 | -6,26 % | KRW 2.410,00 | KRW 2.480,00 | KRW 2.290,00 | 203,92K |
| 2026-07-07 | KRW 2.475,00 | -3,51 % | KRW 2.565,00 | KRW 2.655,00 | KRW 2.460,00 | 90,10K |
| 2026-07-06 | KRW 2.565,00 | +0,20 % | KRW 2.565,00 | KRW 2.625,00 | KRW 2.485,00 | 104,26K |
| 2026-07-03 | KRW 2.560,00 | 0,00 % | KRW 2.505,00 | KRW 2.575,00 | KRW 2.470,00 | 101,48K |
| 2026-07-02 | KRW 2.560,00 | -4,12 % | KRW 2.700,00 | KRW 2.700,00 | KRW 2.465,00 | 172,62K |
| 2026-07-01 | KRW 2.670,00 | +2,50 % | KRW 2.665,00 | KRW 2.735,00 | KRW 2.555,00 | 207,82K |
| 2026-06-30 | KRW 2.605,00 | +0,77 % | KRW 2.585,00 | KRW 2.645,00 | KRW 2.535,00 | 123,25K |
| 2026-06-29 | KRW 2.585,00 | +3,40 % | KRW 2.500,00 | KRW 2.690,00 | KRW 2.470,00 | 132,95K |
| 2026-06-26 | KRW 2.500,00 | -5,84 % | KRW 2.570,00 | KRW 2.600,00 | KRW 2.440,00 | 318,48K |
| 2026-06-25 | KRW 2.655,00 | +11,55 % | KRW 2.525,00 | KRW 2.800,00 | KRW 2.405,00 | 1,06M |
| 2026-06-24 | KRW 2.380,00 | -1,45 % | KRW 2.395,00 | KRW 2.470,00 | KRW 2.340,00 | 182,56K |
| 2026-06-23 | KRW 2.415,00 | -6,76 % | KRW 2.590,00 | KRW 2.630,00 | KRW 2.395,00 | 265,18K |
| 2026-06-22 | KRW 2.590,00 | -0,96 % | KRW 2.615,00 | KRW 2.625,00 | KRW 2.525,00 | 107,43K |
| 2026-06-19 | KRW 2.615,00 | +1,75 % | KRW 2.620,00 | KRW 2.645,00 | KRW 2.455,00 | 374,12K |
| 2026-06-18 | KRW 2.570,00 | -2,65 % | KRW 2.640,00 | KRW 2.750,00 | KRW 2.555,00 | 125,52K |
| 2026-06-17 | KRW 2.640,00 | +1,15 % | KRW 2.610,00 | KRW 2.665,00 | KRW 2.560,00 | 188,45K |
| 2026-06-16 | KRW 2.610,00 | -0,95 % | KRW 2.640,00 | KRW 2.720,00 | KRW 2.570,00 | 139,38K |
| 2026-06-15 | KRW 2.635,00 | +0,38 % | KRW 2.770,00 | KRW 2.770,00 | KRW 2.625,00 | 324,15K |
| 2026-06-12 | KRW 2.625,00 | +1,94 % | KRW 2.585,00 | KRW 2.690,00 | KRW 2.575,00 | 208,75K |
| 2026-06-11 | KRW 2.575,00 | +1,78 % | KRW 2.500,00 | KRW 2.595,00 | KRW 2.480,00 | 184,93K |
| 2026-06-10 | KRW 2.530,00 | -6,30 % | KRW 2.645,00 | KRW 2.750,00 | KRW 2.515,00 | 20 |
| 2026-06-09 | KRW 2.700,00 | +4,05 % | KRW 2.605,00 | KRW 2.740,00 | KRW 2.605,00 | 250,62K |
| 2026-06-08 | KRW 2.595,00 | -6,15 % | KRW 2.500,00 | KRW 2.700,00 | KRW 2.500,00 | 406,32K |
| 2026-06-05 | KRW 2.765,00 | -5,79 % | KRW 2.850,00 | KRW 2.935,00 | KRW 2.745,00 | 313,10K |
| 2026-06-04 | KRW 2.935,00 | -1,01 % | KRW 2.900,00 | KRW 3.025,00 | KRW 2.900,00 | 293,59K |
| 2026-06-02 | KRW 2.965,00 | -7,63 % | KRW 3.210,00 | KRW 3.210,00 | KRW 2.965,00 | 878,86K |
| 2026-06-01 | KRW 3.210,00 | -5,59 % | KRW 3.395,00 | KRW 3.420,00 | KRW 3.145,00 | 919,31K |
| 2026-05-29 | KRW 3.400,00 | +12,40 % | KRW 3.350,00 | KRW 3.930,00 | KRW 3.240,00 | 7,41M |
| 2026-05-28 | KRW 3.025,00 | -2,42 % | KRW 3.120,00 | KRW 3.120,00 | KRW 2.955,00 | 258,94K |
| 2026-05-27 | KRW 3.100,00 | -5,20 % | KRW 3.270,00 | KRW 3.330,00 | KRW 3.090,00 | 331,33K |
| 2026-05-26 | KRW 3.270,00 | -3,68 % | KRW 3.425,00 | KRW 3.480,00 | KRW 3.270,00 | 368,76K |
| 2026-05-22 | KRW 3.395,00 | +5,27 % | KRW 3.250,00 | KRW 3.555,00 | KRW 3.250,00 | 336,32K |
| 2026-05-21 | KRW 3.225,00 | +2,87 % | KRW 3.225,00 | KRW 3.390,00 | KRW 3.165,00 | 258,71K |