VC Inc. 365900
KRX · Südkorea · Langlebige Konsumgüter
KRW 2.440,00-80,00 (-3,17 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 2.520,00 | +2,86 % | KRW 2.425,00 | KRW 2.555,00 | KRW 2.415,00 | 7,66K |
| 2026-09-30 | KRW 2.450,00 | -2,20 % | KRW 2.525,00 | KRW 2.555,00 | KRW 2.450,00 | 27,84K |
| 2026-09-29 | KRW 2.505,00 | -1,76 % | KRW 2.495,00 | KRW 2.570,00 | KRW 2.495,00 | 1,51K |
| 2026-09-28 | KRW 2.550,00 | +0,39 % | KRW 2.540,00 | KRW 2.635,00 | KRW 2.455,00 | 22,84K |
| 2026-09-23 | KRW 2.540,00 | -3,42 % | KRW 2.550,00 | KRW 2.645,00 | KRW 2.540,00 | 10,13K |
| 2026-09-22 | KRW 2.630,00 | -0,75 % | KRW 2.625,00 | KRW 2.660,00 | KRW 2.605,00 | 8,63K |
| 2026-09-21 | KRW 2.650,00 | -0,75 % | KRW 2.615,00 | KRW 2.690,00 | KRW 2.615,00 | 12,78K |
| 2026-09-18 | KRW 2.670,00 | -2,55 % | KRW 2.720,00 | KRW 2.790,00 | KRW 2.605,00 | 53,38K |
| 2026-09-17 | KRW 2.740,00 | +4,18 % | KRW 2.685,00 | KRW 2.750,00 | KRW 2.665,00 | 217,01K |
| 2026-09-16 | KRW 2.630,00 | -2,05 % | KRW 2.605,00 | KRW 2.670,00 | KRW 2.605,00 | 19,98K |
| 2026-09-15 | KRW 2.685,00 | +3,87 % | KRW 2.660,00 | KRW 2.710,00 | KRW 2.585,00 | 69,15K |
| 2026-09-14 | KRW 2.585,00 | +3,40 % | KRW 2.500,00 | KRW 2.650,00 | KRW 2.430,00 | 124,40K |
| 2026-09-11 | KRW 2.500,00 | +4,82 % | KRW 2.380,00 | KRW 2.505,00 | KRW 2.360,00 | 17,88K |
| 2026-09-10 | KRW 2.385,00 | +1,49 % | KRW 2.370,00 | KRW 2.385,00 | KRW 2.330,00 | 8,56K |
| 2026-09-09 | KRW 2.350,00 | +0,86 % | KRW 2.355,00 | KRW 2.420,00 | KRW 2.290,00 | 62,97K |
| 2026-09-08 | KRW 2.330,00 | -2,92 % | KRW 2.395,00 | KRW 2.470,00 | KRW 2.290,00 | 38,76K |
| 2026-09-07 | KRW 2.400,00 | -1,64 % | KRW 2.435,00 | KRW 2.480,00 | KRW 2.310,00 | 30,21K |
| 2026-09-04 | KRW 2.440,00 | -1,61 % | KRW 2.430,00 | KRW 2.550,00 | KRW 2.380,00 | 16,89K |
| 2026-09-03 | KRW 2.480,00 | 0,00 % | KRW 2.460,00 | KRW 2.515,00 | KRW 2.430,00 | 8,62K |
| 2026-09-02 | KRW 2.480,00 | +2,06 % | KRW 2.405,00 | KRW 2.540,00 | KRW 2.355,00 | 17,32K |
| 2026-09-01 | KRW 2.430,00 | -7,43 % | KRW 2.620,00 | KRW 2.620,00 | KRW 2.370,00 | 90,87K |
| 2026-08-31 | KRW 2.625,00 | +3,55 % | KRW 2.470,00 | KRW 2.700,00 | KRW 2.425,00 | 21,30K |
| 2026-08-28 | KRW 2.535,00 | 0,00 % | KRW 2.535,00 | KRW 2.555,00 | KRW 2.455,00 | 8,73K |
| 2026-08-27 | KRW 2.535,00 | +0,40 % | KRW 2.525,00 | KRW 2.590,00 | KRW 2.475,00 | 4,00K |
| 2026-08-26 | KRW 2.525,00 | +2,64 % | KRW 2.460,00 | KRW 2.540,00 | KRW 2.420,00 | 11,83K |
| 2026-08-25 | KRW 2.460,00 | -3,72 % | KRW 2.540,00 | KRW 2.550,00 | KRW 2.460,00 | 11,55K |
| 2026-08-24 | KRW 2.555,00 | +1,79 % | KRW 2.480,00 | KRW 2.590,00 | KRW 2.470,00 | 18,07K |
| 2026-08-21 | KRW 2.510,00 | 0,00 % | KRW 2.520,00 | KRW 2.535,00 | KRW 2.430,00 | 8,65K |
| 2026-08-20 | KRW 2.510,00 | +0,80 % | KRW 2.490,00 | KRW 2.670,00 | KRW 2.485,00 | 12,26K |
| 2026-08-19 | KRW 2.490,00 | -7,78 % | KRW 2.675,00 | KRW 2.675,00 | KRW 2.410,00 | 47,42K |
| 2026-08-18 | KRW 2.700,00 | -3,57 % | KRW 2.900,00 | KRW 2.945,00 | KRW 2.550,00 | 71,13K |
| 2026-08-14 | KRW 2.800,00 | +2,56 % | KRW 2.745,00 | KRW 2.900,00 | KRW 2.585,00 | 60,67K |
| 2026-08-13 | KRW 2.730,00 | +6,23 % | KRW 2.600,00 | KRW 2.730,00 | KRW 2.515,00 | 79,82K |
| 2026-08-12 | KRW 2.570,00 | +3,84 % | KRW 2.475,00 | KRW 2.600,00 | KRW 2.430,00 | 16,94K |
| 2026-08-11 | KRW 2.475,00 | 0,00 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.345,00 | 20,28K |
| 2026-08-10 | KRW 2.475,00 | +0,61 % | KRW 2.440,00 | KRW 2.500,00 | KRW 2.405,00 | 15,86K |
| 2026-08-07 | KRW 2.460,00 | +1,65 % | KRW 2.420,00 | KRW 2.465,00 | KRW 2.340,00 | 13,01K |
| 2026-08-06 | KRW 2.420,00 | +2,54 % | KRW 2.370,00 | KRW 2.430,00 | KRW 2.370,00 | 7,33K |
| 2026-08-05 | KRW 2.360,00 | -5,60 % | KRW 2.475,00 | KRW 2.630,00 | KRW 2.350,00 | 8,51K |
| 2026-08-04 | KRW 2.500,00 | +8,93 % | KRW 2.295,00 | KRW 2.520,00 | KRW 2.295,00 | 22,05K |
| 2026-08-03 | KRW 2.295,00 | -10,87 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.260,00 | 36,10K |
| 2026-07-31 | KRW 2.575,00 | +3,21 % | KRW 2.495,00 | KRW 2.685,00 | KRW 2.400,00 | 9,01K |
| 2026-07-30 | KRW 2.495,00 | -0,99 % | KRW 2.415,00 | KRW 2.605,00 | KRW 2.345,00 | 6,67K |
| 2026-07-29 | KRW 2.520,00 | +0,80 % | KRW 2.555,00 | KRW 2.625,00 | KRW 2.315,00 | 9,05K |
| 2026-07-28 | KRW 2.500,00 | -9,42 % | KRW 2.720,00 | KRW 2.800,00 | KRW 2.460,00 | 15,24K |
| 2026-07-27 | KRW 2.760,00 | +0,36 % | KRW 2.730,00 | KRW 2.780,00 | KRW 2.600,00 | 6,25K |
| 2026-07-24 | KRW 2.750,00 | -0,72 % | KRW 2.770,00 | KRW 2.770,00 | KRW 2.600,00 | 6,49K |
| 2026-07-23 | KRW 2.770,00 | +0,36 % | KRW 2.760,00 | KRW 2.935,00 | KRW 2.615,00 | 8,23K |
| 2026-07-22 | KRW 2.760,00 | +0,73 % | KRW 2.860,00 | KRW 2.860,00 | KRW 2.645,00 | 3,92K |
| 2026-07-21 | KRW 2.740,00 | +6,00 % | KRW 2.465,00 | KRW 2.780,00 | KRW 2.355,00 | 10,67K |
| 2026-07-20 | KRW 2.585,00 | -6,34 % | KRW 2.760,00 | KRW 2.760,00 | KRW 2.490,00 | 2,92K |
| 2026-07-16 | KRW 2.760,00 | -3,33 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.570,00 | 34,67K |
| 2026-07-15 | KRW 2.855,00 | +11,09 % | KRW 2.570,00 | KRW 2.900,00 | KRW 2.390,00 | 40,03K |
| 2026-07-14 | KRW 2.570,00 | +8,21 % | KRW 2.315,00 | KRW 2.590,00 | KRW 2.140,00 | 66,46K |
| 2026-07-13 | KRW 2.375,00 | -5,38 % | KRW 2.510,00 | KRW 2.510,00 | KRW 2.345,00 | 4,08K |
| 2026-07-10 | KRW 2.510,00 | -2,90 % | KRW 2.505,00 | KRW 2.585,00 | KRW 2.405,00 | 9,81K |
| 2026-07-09 | KRW 2.585,00 | +5,94 % | KRW 2.445,00 | KRW 2.600,00 | KRW 2.310,00 | 5,77K |
| 2026-07-08 | KRW 2.440,00 | +4,72 % | KRW 2.325,00 | KRW 2.540,00 | KRW 2.270,00 | 2,98K |
| 2026-07-07 | KRW 2.330,00 | +1,08 % | KRW 2.305,00 | KRW 2.380,00 | KRW 2.220,00 | 5,15K |
| 2026-07-06 | KRW 2.305,00 | -3,96 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.260,00 | 5,79K |
| 2026-07-03 | KRW 2.400,00 | -0,83 % | KRW 2.415,00 | KRW 2.420,00 | KRW 2.280,00 | 4,03K |
| 2026-07-02 | KRW 2.420,00 | +1,68 % | KRW 2.295,00 | KRW 2.500,00 | KRW 2.275,00 | 11,55K |
| 2026-07-01 | KRW 2.380,00 | -2,46 % | KRW 2.440,00 | KRW 2.440,00 | KRW 2.325,00 | 6,26K |
| 2026-06-30 | KRW 2.440,00 | +1,04 % | KRW 2.415,00 | KRW 2.475,00 | KRW 2.285,00 | 10,24K |
| 2026-06-29 | KRW 2.415,00 | -4,17 % | KRW 2.520,00 | KRW 2.595,00 | KRW 2.375,00 | 6,70K |
| 2026-06-26 | KRW 2.520,00 | +3,92 % | KRW 2.425,00 | KRW 2.695,00 | KRW 2.335,00 | 9,33K |
| 2026-06-25 | KRW 2.425,00 | -4,90 % | KRW 2.805,00 | KRW 2.805,00 | KRW 2.350,00 | 17,00K |
| 2026-06-24 | KRW 2.550,00 | 0,00 % | KRW 2.540,00 | KRW 2.680,00 | KRW 2.425,00 | 16,74K |
| 2026-06-23 | KRW 2.550,00 | -8,77 % | KRW 3.005,00 | KRW 3.005,00 | KRW 2.525,00 | 17,55K |
| 2026-06-22 | KRW 2.795,00 | -0,53 % | KRW 2.880,00 | KRW 3.020,00 | KRW 2.615,00 | 18,89K |
| 2026-06-19 | KRW 2.810,00 | +3,31 % | KRW 2.720,00 | KRW 2.970,00 | KRW 2.600,00 | 63,40K |
| 2026-06-18 | KRW 2.720,00 | +16,24 % | KRW 2.360,00 | KRW 2.990,00 | KRW 2.360,00 | 536,85K |
| 2026-06-17 | KRW 2.340,00 | -5,26 % | KRW 2.415,00 | KRW 2.510,00 | KRW 2.285,00 | 83,84K |
| 2026-06-16 | KRW 2.470,00 | -4,63 % | KRW 2.590,00 | KRW 2.590,00 | KRW 2.415,00 | 23,82K |
| 2026-06-15 | KRW 2.590,00 | -4,25 % | KRW 2.780,00 | KRW 2.780,00 | KRW 2.405,00 | 111,26K |
| 2026-06-12 | KRW 2.705,00 | +1,69 % | KRW 2.635,00 | KRW 2.840,00 | KRW 2.625,00 | 9,32K |
| 2026-06-11 | KRW 2.660,00 | +0,19 % | KRW 2.615,00 | KRW 2.700,00 | KRW 2.610,00 | 5,35K |
| 2026-06-10 | KRW 2.655,00 | -2,75 % | KRW 2.730,00 | KRW 2.730,00 | KRW 2.640,00 | 3,35K |
| 2026-06-09 | KRW 2.730,00 | +0,55 % | KRW 2.685,00 | KRW 2.975,00 | KRW 2.685,00 | 38,83K |
| 2026-06-08 | KRW 2.715,00 | -1,99 % | KRW 2.770,00 | KRW 2.800,00 | KRW 2.625,00 | 9,95K |
| 2026-06-05 | KRW 2.770,00 | +0,73 % | KRW 2.805,00 | KRW 2.805,00 | KRW 2.700,00 | 10,94K |
| 2026-06-04 | KRW 2.750,00 | -0,36 % | KRW 2.760,00 | KRW 2.985,00 | KRW 2.700,00 | 5,34K |
| 2026-06-02 | KRW 2.760,00 | -1,43 % | KRW 2.800,00 | KRW 2.980,00 | KRW 2.680,00 | 34,97K |
| 2026-06-01 | KRW 2.800,00 | -1,58 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.675,00 | 22,86K |
| 2026-05-29 | KRW 2.845,00 | -1,04 % | KRW 2.905,00 | KRW 2.920,00 | KRW 2.815,00 | 6,43K |
| 2026-05-28 | KRW 2.875,00 | -7,26 % | KRW 3.165,00 | KRW 3.240,00 | KRW 2.800,00 | 13,45K |
| 2026-05-27 | KRW 3.100,00 | +7,08 % | KRW 2.900,00 | KRW 3.100,00 | KRW 2.810,00 | 20,67K |
| 2026-05-26 | KRW 2.895,00 | +0,17 % | KRW 2.890,00 | KRW 3.015,00 | KRW 2.830,00 | 8,58K |
| 2026-05-22 | KRW 2.890,00 | +1,94 % | KRW 2.835,00 | KRW 3.170,00 | KRW 2.815,00 | 22,90K |
| 2026-05-21 | KRW 2.835,00 | -0,18 % | KRW 2.850,00 | KRW 2.930,00 | KRW 2.805,00 | 5,95K |