Top Run Total Solution Co., Ltd. 336680
KRX · Südkorea · Prozessindustrie
KRW 2.960,00-5,00 (-0,17 %)
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 2.965,00 | +1,54 % | KRW 2.985,00 | KRW 2.985,00 | KRW 2.930,00 | 8,10K |
| 2026-09-30 | KRW 2.920,00 | -0,17 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.900,00 | 10,29K |
| 2026-09-29 | KRW 2.925,00 | -0,85 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.805,00 | 22,83K |
| 2026-09-28 | KRW 2.950,00 | -1,50 % | KRW 3.015,00 | KRW 3.015,00 | KRW 2.915,00 | 25,23K |
| 2026-09-23 | KRW 2.995,00 | +0,34 % | KRW 2.990,00 | KRW 3.000,00 | KRW 2.955,00 | 8,95K |
| 2026-09-22 | KRW 2.985,00 | +0,34 % | KRW 2.990,00 | KRW 2.995,00 | KRW 2.935,00 | 8,57K |
| 2026-09-21 | KRW 2.975,00 | -0,34 % | KRW 2.970,00 | KRW 2.980,00 | KRW 2.915,00 | 11,72K |
| 2026-09-18 | KRW 2.985,00 | +0,17 % | KRW 2.990,00 | KRW 2.990,00 | KRW 2.960,00 | 14,01K |
| 2026-09-17 | KRW 2.980,00 | +0,85 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.905,00 | 10,07K |
| 2026-09-16 | KRW 2.955,00 | -0,34 % | KRW 2.975,00 | KRW 2.980,00 | KRW 2.905,00 | 13,71K |
| 2026-09-15 | KRW 2.965,00 | +0,17 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.935,00 | 8,39K |
| 2026-09-14 | KRW 2.960,00 | +0,51 % | KRW 2.905,00 | KRW 2.975,00 | KRW 2.905,00 | 9,82K |
| 2026-09-11 | KRW 2.945,00 | +1,03 % | KRW 2.925,00 | KRW 2.965,00 | KRW 2.870,00 | 11,05K |
| 2026-09-10 | KRW 2.915,00 | 0,00 % | KRW 2.945,00 | KRW 2.975,00 | KRW 2.900,00 | 15,37K |
| 2026-09-09 | KRW 2.915,00 | -1,19 % | KRW 2.975,00 | KRW 2.975,00 | KRW 2.895,00 | 20,59K |
| 2026-09-08 | KRW 2.950,00 | -0,17 % | KRW 3.015,00 | KRW 3.015,00 | KRW 2.875,00 | 22,27K |
| 2026-09-07 | KRW 2.955,00 | +4,42 % | KRW 2.890,00 | KRW 2.970,00 | KRW 2.810,00 | 58,47K |
| 2026-09-04 | KRW 2.830,00 | +3,47 % | KRW 2.745,00 | KRW 2.855,00 | KRW 2.720,00 | 21,05K |
| 2026-09-03 | KRW 2.735,00 | 0,00 % | KRW 2.735,00 | KRW 2.745,00 | KRW 2.730,00 | 17,05K |
| 2026-09-02 | KRW 2.735,00 | +1,30 % | KRW 2.650,00 | KRW 2.750,00 | KRW 2.630,00 | 30,33K |
| 2026-09-01 | KRW 2.700,00 | -0,37 % | KRW 2.665,00 | KRW 2.925,00 | KRW 2.665,00 | 74,47K |
| 2026-08-31 | KRW 2.710,00 | 0,00 % | KRW 2.690,00 | KRW 2.730,00 | KRW 2.655,00 | 11,02K |
| 2026-08-28 | KRW 2.710,00 | +0,37 % | KRW 2.710,00 | KRW 2.715,00 | KRW 2.670,00 | 11,42K |
| 2026-08-27 | KRW 2.700,00 | -1,82 % | KRW 2.725,00 | KRW 2.790,00 | KRW 2.655,00 | 29,17K |
| 2026-08-26 | KRW 2.750,00 | +4,36 % | KRW 2.615,00 | KRW 2.795,00 | KRW 2.615,00 | 59,95K |
| 2026-08-25 | KRW 2.635,00 | 0,00 % | KRW 2.600,00 | KRW 2.690,00 | KRW 2.440,00 | 23,01K |
| 2026-08-24 | KRW 2.635,00 | +2,13 % | KRW 2.555,00 | KRW 2.815,00 | KRW 2.545,00 | 77,96K |
| 2026-08-21 | KRW 2.580,00 | -0,39 % | KRW 2.590,00 | KRW 2.615,00 | KRW 2.520,00 | 3,57K |
| 2026-08-20 | KRW 2.590,00 | +0,78 % | KRW 2.550,00 | KRW 2.605,00 | KRW 2.550,00 | 4,99K |
| 2026-08-19 | KRW 2.570,00 | -1,53 % | KRW 2.565,00 | KRW 2.620,00 | KRW 2.515,00 | 8,02K |
| 2026-08-18 | KRW 2.610,00 | -1,32 % | KRW 2.645,00 | KRW 2.645,00 | KRW 2.570,00 | 6,77K |
| 2026-08-14 | KRW 2.645,00 | -0,94 % | KRW 2.670,00 | KRW 2.690,00 | KRW 2.605,00 | 9,80K |
| 2026-08-13 | KRW 2.670,00 | +0,95 % | KRW 2.645,00 | KRW 2.675,00 | KRW 2.615,00 | 10,79K |
| 2026-08-12 | KRW 2.645,00 | +0,57 % | KRW 2.620,00 | KRW 2.650,00 | KRW 2.595,00 | 6,94K |
| 2026-08-11 | KRW 2.630,00 | +1,54 % | KRW 2.590,00 | KRW 2.650,00 | KRW 2.505,00 | 9,04K |
| 2026-08-10 | KRW 2.590,00 | +1,17 % | KRW 2.540,00 | KRW 2.595,00 | KRW 2.535,00 | 8,64K |
| 2026-08-07 | KRW 2.560,00 | -0,39 % | KRW 2.565,00 | KRW 2.585,00 | KRW 2.520,00 | 5,76K |
| 2026-08-06 | KRW 2.570,00 | +3,21 % | KRW 2.490,00 | KRW 2.570,00 | KRW 2.425,00 | 4,05K |
| 2026-08-05 | KRW 2.490,00 | +1,63 % | KRW 2.410,00 | KRW 2.495,00 | KRW 2.410,00 | 4,61K |
| 2026-08-04 | KRW 2.450,00 | +3,81 % | KRW 2.335,00 | KRW 2.470,00 | KRW 2.335,00 | 6,78K |
| 2026-08-03 | KRW 2.360,00 | +0,43 % | KRW 2.275,00 | KRW 2.385,00 | KRW 2.275,00 | 4,81K |
| 2026-07-31 | KRW 2.350,00 | +6,82 % | KRW 2.185,00 | KRW 2.390,00 | KRW 2.130,00 | 22,16K |
| 2026-07-30 | KRW 2.200,00 | -4,35 % | KRW 1.721,00 | KRW 2.315,00 | KRW 1.721,00 | 28,00K |
| 2026-07-29 | KRW 2.300,00 | -5,74 % | KRW 2.440,00 | KRW 2.480,00 | KRW 2.165,00 | 46,02K |
| 2026-07-28 | KRW 2.440,00 | -4,13 % | KRW 2.525,00 | KRW 2.535,00 | KRW 2.400,00 | 6,41K |
| 2026-07-27 | KRW 2.545,00 | +2,00 % | KRW 2.540,00 | KRW 2.545,00 | KRW 2.480,00 | 11,81K |
| 2026-07-24 | KRW 2.495,00 | -3,29 % | KRW 2.560,00 | KRW 2.560,00 | KRW 2.470,00 | 8,15K |
| 2026-07-23 | KRW 2.580,00 | +6,17 % | KRW 2.410,00 | KRW 2.580,00 | KRW 2.400,00 | 11,82K |
| 2026-07-22 | KRW 2.430,00 | +2,53 % | KRW 2.385,00 | KRW 2.445,00 | KRW 2.360,00 | 13,49K |
| 2026-07-21 | KRW 2.370,00 | 0,00 % | KRW 2.370,00 | KRW 2.395,00 | KRW 2.300,00 | 17,97K |
| 2026-07-20 | KRW 2.370,00 | -3,27 % | KRW 2.490,00 | KRW 2.490,00 | KRW 2.335,00 | 12,40K |
| 2026-07-16 | KRW 2.450,00 | +1,24 % | KRW 2.320,00 | KRW 2.505,00 | KRW 2.320,00 | 58,55K |
| 2026-07-15 | KRW 2.420,00 | +0,21 % | KRW 2.415,00 | KRW 2.450,00 | KRW 2.400,00 | 21,21K |
| 2026-07-14 | KRW 2.415,00 | -3,59 % | KRW 2.440,00 | KRW 2.505,00 | KRW 2.355,00 | 73,63K |
| 2026-07-13 | KRW 2.505,00 | -2,53 % | KRW 2.580,00 | KRW 2.585,00 | KRW 2.465,00 | 39,00K |
| 2026-07-10 | KRW 2.570,00 | -0,58 % | KRW 2.480,00 | KRW 2.635,00 | KRW 2.480,00 | 27,22K |
| 2026-07-09 | KRW 2.585,00 | -1,34 % | KRW 2.675,00 | KRW 2.675,00 | KRW 2.550,00 | 29,19K |
| 2026-07-08 | KRW 2.620,00 | -2,96 % | KRW 2.700,00 | KRW 2.700,00 | KRW 2.600,00 | 11,43K |
| 2026-07-07 | KRW 2.700,00 | -2,53 % | KRW 2.620,00 | KRW 2.760,00 | KRW 2.620,00 | 51,43K |
| 2026-07-06 | KRW 2.770,00 | -0,18 % | KRW 2.755,00 | KRW 2.780,00 | KRW 2.700,00 | 3,18K |
| 2026-07-03 | KRW 2.775,00 | +2,40 % | KRW 2.710,00 | KRW 2.775,00 | KRW 2.590,00 | 16,96K |
| 2026-07-02 | KRW 2.710,00 | -1,99 % | KRW 2.740,00 | KRW 2.750,00 | KRW 2.645,00 | 14,35K |
| 2026-07-01 | KRW 2.765,00 | -1,78 % | KRW 2.815,00 | KRW 2.815,00 | KRW 2.735,00 | 7,24K |
| 2026-06-30 | KRW 2.815,00 | +1,44 % | KRW 2.775,00 | KRW 2.815,00 | KRW 2.670,00 | 6,47K |
| 2026-06-29 | KRW 2.775,00 | +6,12 % | KRW 2.615,00 | KRW 2.775,00 | KRW 2.575,00 | 14,61K |
| 2026-06-26 | KRW 2.615,00 | -2,43 % | KRW 2.680,00 | KRW 2.720,00 | KRW 2.500,00 | 36,07K |
| 2026-06-25 | KRW 2.680,00 | -0,37 % | KRW 2.690,00 | KRW 2.720,00 | KRW 2.605,00 | 8,66K |
| 2026-06-24 | KRW 2.690,00 | +0,37 % | KRW 2.680,00 | KRW 2.705,00 | KRW 2.520,00 | 29,06K |
| 2026-06-23 | KRW 2.680,00 | -5,30 % | KRW 2.800,00 | KRW 2.835,00 | KRW 2.640,00 | 25,38K |
| 2026-06-22 | KRW 2.830,00 | -0,70 % | KRW 2.840,00 | KRW 2.910,00 | KRW 2.800,00 | 25,61K |
| 2026-06-19 | KRW 2.850,00 | -5,00 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.800,00 | 26,28K |
| 2026-06-18 | KRW 3.000,00 | -1,96 % | KRW 3.060,00 | KRW 3.075,00 | KRW 2.970,00 | 30,48K |
| 2026-06-17 | KRW 3.060,00 | +1,66 % | KRW 3.095,00 | KRW 3.095,00 | KRW 3.015,00 | 14,04K |
| 2026-06-16 | KRW 3.010,00 | -0,50 % | KRW 3.000,00 | KRW 3.045,00 | KRW 2.990,00 | 7,65K |
| 2026-06-15 | KRW 3.025,00 | -0,98 % | KRW 3.065,00 | KRW 3.070,00 | KRW 3.005,00 | 27,84K |
| 2026-06-12 | KRW 3.055,00 | +1,16 % | KRW 3.030,00 | KRW 3.140,00 | KRW 3.015,00 | 44,63K |
| 2026-06-11 | KRW 3.020,00 | +0,67 % | KRW 3.000,00 | KRW 3.065,00 | KRW 2.910,00 | 15,91K |
| 2026-06-10 | KRW 3.000,00 | +0,84 % | KRW 2.910,00 | KRW 3.015,00 | KRW 2.825,00 | 86 |
| 2026-06-09 | KRW 2.975,00 | 0,00 % | KRW 2.775,00 | KRW 3.050,00 | KRW 2.775,00 | 52,41K |
| 2026-06-08 | KRW 2.975,00 | -2,78 % | KRW 2.960,00 | KRW 3.035,00 | KRW 2.795,00 | 37,10K |
| 2026-06-05 | KRW 3.060,00 | -1,45 % | KRW 2.975,00 | KRW 3.100,00 | KRW 2.950,00 | 39,47K |
| 2026-06-04 | KRW 3.105,00 | +3,50 % | KRW 3.040,00 | KRW 3.160,00 | KRW 3.040,00 | 12,85K |
| 2026-06-02 | KRW 3.000,00 | -4,31 % | KRW 3.000,00 | KRW 3.155,00 | KRW 2.920,00 | 152,84K |
| 2026-06-01 | KRW 3.135,00 | -3,24 % | KRW 3.210,00 | KRW 3.225,00 | KRW 3.065,00 | 94,00K |
| 2026-05-29 | KRW 3.240,00 | -4,85 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.200,00 | 40,86K |
| 2026-05-28 | KRW 3.405,00 | +0,15 % | KRW 3.415,00 | KRW 3.415,00 | KRW 3.220,00 | 57,79K |
| 2026-05-27 | KRW 3.400,00 | -0,58 % | KRW 3.385,00 | KRW 3.420,00 | KRW 3.280,00 | 46,06K |
| 2026-05-26 | KRW 3.420,00 | -2,15 % | KRW 3.510,00 | KRW 3.540,00 | KRW 3.400,00 | 35,88K |
| 2026-05-22 | KRW 3.495,00 | +1,60 % | KRW 3.405,00 | KRW 3.510,00 | KRW 3.405,00 | 26,19K |
| 2026-05-21 | KRW 3.440,00 | +1,18 % | KRW 3.420,00 | KRW 3.500,00 | KRW 3.375,00 | 37,60K |