LS THiRA-UTECH CO.,LTD 322180
KRX · Südkorea · Technologiedienstleistungen
KRW 4.630,00+295,00 (+6,81 %)
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 4.630,00 | +6,81 % | KRW 4.675,00 | KRW 4.675,00 | KRW 4.370,00 | 196,03K |
| 2026-10-01 | KRW 4.335,00 | +4,21 % | KRW 4.140,00 | KRW 4.435,00 | KRW 4.140,00 | 92,35K |
| 2026-09-30 | KRW 4.160,00 | +2,34 % | KRW 4.035,00 | KRW 4.195,00 | KRW 4.035,00 | 44,23K |
| 2026-09-29 | KRW 4.065,00 | -1,81 % | KRW 4.140,00 | KRW 4.140,00 | KRW 4.005,00 | 35,90K |
| 2026-09-28 | KRW 4.140,00 | +2,86 % | KRW 4.025,00 | KRW 4.190,00 | KRW 3.960,00 | 56,93K |
| 2026-09-23 | KRW 4.025,00 | -1,11 % | KRW 4.065,00 | KRW 4.065,00 | KRW 3.980,00 | 30,11K |
| 2026-09-22 | KRW 4.070,00 | -0,25 % | KRW 4.070,00 | KRW 4.185,00 | KRW 3.960,00 | 42,82K |
| 2026-09-21 | KRW 4.080,00 | -2,63 % | KRW 4.180,00 | KRW 4.250,00 | KRW 4.035,00 | 70,39K |
| 2026-09-18 | KRW 4.190,00 | +2,95 % | KRW 4.105,00 | KRW 4.240,00 | KRW 4.105,00 | 84,30K |
| 2026-09-17 | KRW 4.070,00 | +1,50 % | KRW 4.015,00 | KRW 4.100,00 | KRW 3.960,00 | 51,19K |
| 2026-09-16 | KRW 4.010,00 | +0,38 % | KRW 3.995,00 | KRW 4.100,00 | KRW 3.910,00 | 54,24K |
| 2026-09-15 | KRW 3.995,00 | +2,44 % | KRW 4.000,00 | KRW 4.025,00 | KRW 3.855,00 | 41,61K |
| 2026-09-14 | KRW 3.900,00 | -2,38 % | KRW 4.050,00 | KRW 4.050,00 | KRW 3.830,00 | 51,37K |
| 2026-09-11 | KRW 3.995,00 | -0,87 % | KRW 4.030,00 | KRW 4.030,00 | KRW 3.935,00 | 47,85K |
| 2026-09-10 | KRW 4.030,00 | +0,88 % | KRW 4.015,00 | KRW 4.055,00 | KRW 3.950,00 | 36,58K |
| 2026-09-09 | KRW 3.995,00 | +1,91 % | KRW 4.080,00 | KRW 4.080,00 | KRW 3.950,00 | 37,32K |
| 2026-09-08 | KRW 3.920,00 | -2,12 % | KRW 3.950,00 | KRW 4.080,00 | KRW 3.920,00 | 46,52K |
| 2026-09-07 | KRW 4.005,00 | 0,00 % | KRW 4.100,00 | KRW 4.195,00 | KRW 3.985,00 | 71,63K |
| 2026-09-04 | KRW 4.005,00 | +3,22 % | KRW 3.880,00 | KRW 4.110,00 | KRW 3.880,00 | 103,19K |
| 2026-09-03 | KRW 3.880,00 | -3,96 % | KRW 4.010,00 | KRW 4.025,00 | KRW 3.820,00 | 57,19K |
| 2026-09-02 | KRW 4.040,00 | -1,22 % | KRW 4.090,00 | KRW 4.150,00 | KRW 3.960,00 | 58,15K |
| 2026-09-01 | KRW 4.090,00 | -1,92 % | KRW 4.170,00 | KRW 4.170,00 | KRW 4.045,00 | 32,44K |
| 2026-08-31 | KRW 4.170,00 | -0,36 % | KRW 4.185,00 | KRW 4.185,00 | KRW 3.980,00 | 61,97K |
| 2026-08-28 | KRW 4.185,00 | +1,33 % | KRW 4.130,00 | KRW 4.215,00 | KRW 4.105,00 | 40,10K |
| 2026-08-27 | KRW 4.130,00 | +0,61 % | KRW 4.105,00 | KRW 4.165,00 | KRW 4.070,00 | 32,43K |
| 2026-08-26 | KRW 4.105,00 | -0,85 % | KRW 4.135,00 | KRW 4.180,00 | KRW 4.015,00 | 53,64K |
| 2026-08-25 | KRW 4.140,00 | 0,00 % | KRW 4.140,00 | KRW 4.165,00 | KRW 3.950,00 | 88,70K |
| 2026-08-24 | KRW 4.140,00 | +2,10 % | KRW 4.020,00 | KRW 4.175,00 | KRW 4.020,00 | 68,74K |
| 2026-08-21 | KRW 4.055,00 | -3,57 % | KRW 4.160,00 | KRW 4.190,00 | KRW 3.970,00 | 127,68K |
| 2026-08-20 | KRW 4.205,00 | -2,44 % | KRW 4.310,00 | KRW 4.400,00 | KRW 4.165,00 | 60,88K |
| 2026-08-19 | KRW 4.310,00 | +0,94 % | KRW 4.195,00 | KRW 4.330,00 | KRW 4.050,00 | 77,20K |
| 2026-08-18 | KRW 4.270,00 | -7,17 % | KRW 4.610,00 | KRW 4.660,00 | KRW 4.155,00 | 159,24K |
| 2026-08-14 | KRW 4.600,00 | +1,43 % | KRW 4.535,00 | KRW 4.780,00 | KRW 4.500,00 | 112,20K |
| 2026-08-13 | KRW 4.535,00 | -5,52 % | KRW 4.895,00 | KRW 4.895,00 | KRW 4.485,00 | 179,17K |
| 2026-08-12 | KRW 4.800,00 | +2,45 % | KRW 4.690,00 | KRW 4.840,00 | KRW 4.625,00 | 111,85K |
| 2026-08-11 | KRW 4.685,00 | +3,42 % | KRW 4.560,00 | KRW 4.785,00 | KRW 4.440,00 | 112,86K |
| 2026-08-10 | KRW 4.530,00 | +6,46 % | KRW 4.255,00 | KRW 4.535,00 | KRW 4.255,00 | 105,83K |
| 2026-08-07 | KRW 4.255,00 | -4,70 % | KRW 4.520,00 | KRW 4.520,00 | KRW 4.190,00 | 102,59K |
| 2026-08-06 | KRW 4.465,00 | +4,81 % | KRW 4.260,00 | KRW 4.535,00 | KRW 4.020,00 | 241,16K |
| 2026-08-05 | KRW 4.260,00 | +2,28 % | KRW 4.170,00 | KRW 4.485,00 | KRW 4.170,00 | 122,32K |
| 2026-08-04 | KRW 4.165,00 | +5,71 % | KRW 3.940,00 | KRW 4.200,00 | KRW 3.910,00 | 137,95K |
| 2026-08-03 | KRW 3.940,00 | +3,68 % | KRW 3.880,00 | KRW 4.050,00 | KRW 3.800,00 | 169,50K |
| 2026-07-31 | KRW 3.800,00 | +13,26 % | KRW 3.480,00 | KRW 3.800,00 | KRW 3.455,00 | 180,75K |
| 2026-07-30 | KRW 3.355,00 | +0,15 % | KRW 3.305,00 | KRW 3.490,00 | KRW 3.305,00 | 194,61K |
| 2026-07-29 | KRW 3.350,00 | -8,22 % | KRW 3.770,00 | KRW 3.805,00 | KRW 3.270,00 | 346,68K |
| 2026-07-28 | KRW 3.650,00 | -7,83 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.605,00 | 132,13K |
| 2026-07-27 | KRW 3.960,00 | +3,26 % | KRW 3.885,00 | KRW 4.100,00 | KRW 3.850,00 | 77,17K |
| 2026-07-24 | KRW 3.835,00 | -5,31 % | KRW 3.960,00 | KRW 3.985,00 | KRW 3.830,00 | 103,92K |
| 2026-07-23 | KRW 4.050,00 | +7,57 % | KRW 3.915,00 | KRW 4.050,00 | KRW 3.800,00 | 99,32K |
| 2026-07-22 | KRW 3.765,00 | +2,59 % | KRW 3.850,00 | KRW 4.015,00 | KRW 3.760,00 | 135,76K |
| 2026-07-21 | KRW 3.670,00 | +1,24 % | KRW 3.625,00 | KRW 3.800,00 | KRW 3.495,00 | 130,79K |
| 2026-07-20 | KRW 3.625,00 | -6,09 % | KRW 3.855,00 | KRW 3.855,00 | KRW 3.555,00 | 168,27K |
| 2026-07-16 | KRW 3.860,00 | -2,28 % | KRW 3.980,00 | KRW 3.980,00 | KRW 3.750,00 | 113,12K |
| 2026-07-15 | KRW 3.950,00 | +5,90 % | KRW 3.800,00 | KRW 4.065,00 | KRW 3.800,00 | 92,25K |
| 2026-07-14 | KRW 3.730,00 | -5,21 % | KRW 3.930,00 | KRW 3.930,00 | KRW 3.660,00 | 159,29K |
| 2026-07-13 | KRW 3.935,00 | -6,20 % | KRW 4.150,00 | KRW 4.370,00 | KRW 3.935,00 | 146,28K |
| 2026-07-10 | KRW 4.195,00 | +11,13 % | KRW 3.780,00 | KRW 4.250,00 | KRW 3.780,00 | 116,35K |
| 2026-07-09 | KRW 3.775,00 | -0,92 % | KRW 3.810,00 | KRW 4.000,00 | KRW 3.685,00 | 161,15K |
| 2026-07-08 | KRW 3.810,00 | -7,30 % | KRW 4.105,00 | KRW 4.105,00 | KRW 3.800,00 | 155,25K |
| 2026-07-07 | KRW 4.110,00 | -2,84 % | KRW 4.230,00 | KRW 4.305,00 | KRW 3.975,00 | 154,08K |
| 2026-07-06 | KRW 4.230,00 | -4,94 % | KRW 4.580,00 | KRW 4.580,00 | KRW 4.175,00 | 85,28K |
| 2026-07-03 | KRW 4.450,00 | +4,95 % | KRW 4.310,00 | KRW 4.490,00 | KRW 4.020,00 | 111,06K |
| 2026-07-02 | KRW 4.240,00 | -7,63 % | KRW 4.555,00 | KRW 4.585,00 | KRW 4.220,00 | 108,85K |
| 2026-07-01 | KRW 4.590,00 | +6,50 % | KRW 4.390,00 | KRW 4.680,00 | KRW 4.280,00 | 163,69K |
| 2026-06-30 | KRW 4.310,00 | -2,93 % | KRW 4.645,00 | KRW 4.645,00 | KRW 4.295,00 | 135,48K |
| 2026-06-29 | KRW 4.440,00 | +8,29 % | KRW 4.250,00 | KRW 4.445,00 | KRW 4.100,00 | 142,30K |
| 2026-06-26 | KRW 4.100,00 | -1,20 % | KRW 4.060,00 | KRW 4.275,00 | KRW 3.940,00 | 188,11K |
| 2026-06-25 | KRW 4.150,00 | -7,26 % | KRW 4.415,00 | KRW 4.500,00 | KRW 4.105,00 | 260,76K |
| 2026-06-24 | KRW 4.475,00 | +3,59 % | KRW 4.240,00 | KRW 4.560,00 | KRW 4.120,00 | 280,94K |
| 2026-06-23 | KRW 4.320,00 | -5,47 % | KRW 4.560,00 | KRW 4.855,00 | KRW 4.235,00 | 406,41K |
| 2026-06-22 | KRW 4.570,00 | -6,92 % | KRW 4.895,00 | KRW 5.100,00 | KRW 4.470,00 | 336,30K |
| 2026-06-19 | KRW 4.910,00 | -5,94 % | KRW 5.220,00 | KRW 5.270,00 | KRW 4.805,00 | 369,01K |
| 2026-06-18 | KRW 5.220,00 | -5,78 % | KRW 5.540,00 | KRW 5.590,00 | KRW 5.140,00 | 169,41K |
| 2026-06-17 | KRW 5.540,00 | +3,75 % | KRW 5.350,00 | KRW 5.700,00 | KRW 5.240,00 | 110,11K |
| 2026-06-16 | KRW 5.340,00 | -1,66 % | KRW 5.430,00 | KRW 5.550,00 | KRW 5.300,00 | 101,15K |
| 2026-06-15 | KRW 5.430,00 | -0,37 % | KRW 5.530,00 | KRW 5.800,00 | KRW 5.420,00 | 132,33K |
| 2026-06-12 | KRW 5.450,00 | +3,61 % | KRW 5.360,00 | KRW 5.690,00 | KRW 5.360,00 | 158,20K |
| 2026-06-11 | KRW 5.260,00 | -1,87 % | KRW 5.280,00 | KRW 5.320,00 | KRW 5.100,00 | 143,63K |
| 2026-06-10 | KRW 5.360,00 | -2,01 % | KRW 5.360,00 | KRW 5.650,00 | KRW 5.230,00 | 12 |
| 2026-06-09 | KRW 5.470,00 | +2,24 % | KRW 5.430,00 | KRW 5.620,00 | KRW 5.410,00 | 109,16K |
| 2026-06-08 | KRW 5.350,00 | -11,28 % | KRW 5.700,00 | KRW 5.790,00 | KRW 5.300,00 | 283,44K |
| 2026-06-05 | KRW 6.030,00 | -3,37 % | KRW 6.190,00 | KRW 6.230,00 | KRW 5.910,00 | 121,77K |
| 2026-06-04 | KRW 6.240,00 | -0,16 % | KRW 6.200,00 | KRW 6.550,00 | KRW 6.120,00 | 139,59K |
| 2026-06-02 | KRW 6.250,00 | -3,10 % | KRW 6.470,00 | KRW 6.770,00 | KRW 5.950,00 | 367,63K |
| 2026-06-01 | KRW 6.450,00 | -1,53 % | KRW 6.740,00 | KRW 6.910,00 | KRW 6.400,00 | 332,95K |
| 2026-05-29 | KRW 6.550,00 | -4,66 % | KRW 6.890,00 | KRW 7.020,00 | KRW 6.500,00 | 297,43K |
| 2026-05-28 | KRW 6.870,00 | -3,10 % | KRW 7.240,00 | KRW 7.240,00 | KRW 6.550,00 | 283,03K |
| 2026-05-27 | KRW 7.090,00 | -5,34 % | KRW 7.500,00 | KRW 7.520,00 | KRW 7.030,00 | 198,57K |
| 2026-05-26 | KRW 7.490,00 | -4,59 % | KRW 7.900,00 | KRW 8.180,00 | KRW 7.470,00 | 211,44K |
| 2026-05-22 | KRW 7.850,00 | +2,08 % | KRW 7.790,00 | KRW 7.930,00 | KRW 7.640,00 | 130,95K |