ITEYES, Inc. 372800
KRX · Südkorea · Technologiedienstleistungen
KRW 2.890,00-35,00 (-1,20 %)
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 2.890,00 | -1,20 % | KRW 2.935,00 | KRW 3.000,00 | KRW 2.825,00 | 12,91K |
| 2026-10-01 | KRW 2.925,00 | +0,52 % | KRW 2.910,00 | KRW 3.015,00 | KRW 2.855,00 | 7,76K |
| 2026-09-30 | KRW 2.910,00 | -5,83 % | KRW 3.000,00 | KRW 3.165,00 | KRW 2.910,00 | 26,62K |
| 2026-09-29 | KRW 3.090,00 | +4,39 % | KRW 3.185,00 | KRW 3.185,00 | KRW 2.950,00 | 12,78K |
| 2026-09-28 | KRW 2.960,00 | -4,05 % | KRW 3.160,00 | KRW 3.185,00 | KRW 2.960,00 | 14,93K |
| 2026-09-23 | KRW 3.085,00 | -0,96 % | KRW 3.050,00 | KRW 3.140,00 | KRW 2.980,00 | 27,11K |
| 2026-09-22 | KRW 3.115,00 | +4,53 % | KRW 3.065,00 | KRW 3.185,00 | KRW 2.935,00 | 46,32K |
| 2026-09-21 | KRW 2.980,00 | +3,47 % | KRW 3.020,00 | KRW 3.045,00 | KRW 2.850,00 | 65,74K |
| 2026-09-18 | KRW 2.880,00 | +1,59 % | KRW 2.840,00 | KRW 2.930,00 | KRW 2.750,00 | 11,71K |
| 2026-09-17 | KRW 2.835,00 | -0,70 % | KRW 2.890,00 | KRW 2.890,00 | KRW 2.750,00 | 40,95K |
| 2026-09-16 | KRW 2.855,00 | +0,88 % | KRW 2.830,00 | KRW 2.860,00 | KRW 2.760,00 | 4,61K |
| 2026-09-15 | KRW 2.830,00 | -3,74 % | KRW 2.950,00 | KRW 2.950,00 | KRW 2.755,00 | 27,81K |
| 2026-09-14 | KRW 2.940,00 | 0,00 % | KRW 2.920,00 | KRW 3.170,00 | KRW 2.775,00 | 31,98K |
| 2026-09-11 | KRW 2.940,00 | -0,84 % | KRW 2.920,00 | KRW 2.980,00 | KRW 2.905,00 | 8,85K |
| 2026-09-10 | KRW 2.965,00 | +0,51 % | KRW 2.835,00 | KRW 2.965,00 | KRW 2.825,00 | 10,37K |
| 2026-09-09 | KRW 2.950,00 | +3,15 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.850,00 | 3,46K |
| 2026-09-08 | KRW 2.860,00 | -4,03 % | KRW 2.865,00 | KRW 2.975,00 | KRW 2.825,00 | 7,69K |
| 2026-09-07 | KRW 2.980,00 | -4,03 % | KRW 3.080,00 | KRW 3.100,00 | KRW 2.805,00 | 40,79K |
| 2026-09-04 | KRW 3.105,00 | +1,47 % | KRW 3.000,00 | KRW 3.290,00 | KRW 2.990,00 | 53,71K |
| 2026-09-03 | KRW 3.060,00 | +2,00 % | KRW 3.140,00 | KRW 3.140,00 | KRW 2.925,00 | 24,55K |
| 2026-09-02 | KRW 3.000,00 | +0,17 % | KRW 2.985,00 | KRW 3.000,00 | KRW 2.870,00 | 10,23K |
| 2026-09-01 | KRW 2.995,00 | +1,01 % | KRW 2.990,00 | KRW 3.000,00 | KRW 2.860,00 | 25,45K |
| 2026-08-31 | KRW 2.965,00 | -8,77 % | KRW 3.070,00 | KRW 3.210,00 | KRW 2.920,00 | 61,21K |
| 2026-08-28 | KRW 3.250,00 | +7,79 % | KRW 3.025,00 | KRW 3.265,00 | KRW 2.995,00 | 25,42K |
| 2026-08-27 | KRW 3.015,00 | -3,05 % | KRW 3.050,00 | KRW 3.165,00 | KRW 2.945,00 | 11,20K |
| 2026-08-26 | KRW 3.110,00 | +4,54 % | KRW 3.055,00 | KRW 3.200,00 | KRW 2.885,00 | 30,87K |
| 2026-08-25 | KRW 2.975,00 | +1,54 % | KRW 3.035,00 | KRW 3.035,00 | KRW 2.850,00 | 9,03K |
| 2026-08-24 | KRW 2.930,00 | +0,34 % | KRW 3.160,00 | KRW 3.160,00 | KRW 2.855,00 | 9,13K |
| 2026-08-21 | KRW 2.920,00 | -5,04 % | KRW 3.000,00 | KRW 3.115,00 | KRW 2.835,00 | 30,64K |
| 2026-08-20 | KRW 3.075,00 | -3,30 % | KRW 3.000,00 | KRW 3.150,00 | KRW 2.900,00 | 20,66K |
| 2026-08-19 | KRW 3.180,00 | +11,19 % | KRW 3.000,00 | KRW 3.200,00 | KRW 2.800,00 | 22,29K |
| 2026-08-18 | KRW 2.860,00 | -4,51 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.815,00 | 11,92K |
| 2026-08-14 | KRW 2.995,00 | +5,27 % | KRW 2.970,00 | KRW 2.995,00 | KRW 2.810,00 | 17,72K |
| 2026-08-13 | KRW 2.845,00 | -3,56 % | KRW 2.950,00 | KRW 2.985,00 | KRW 2.845,00 | 16,43K |
| 2026-08-12 | KRW 2.950,00 | 0,00 % | KRW 2.950,00 | KRW 2.990,00 | KRW 2.850,00 | 17,99K |
| 2026-08-11 | KRW 2.950,00 | +1,55 % | KRW 2.945,00 | KRW 3.185,00 | KRW 2.875,00 | 59,04K |
| 2026-08-10 | KRW 2.905,00 | +1,04 % | KRW 2.950,00 | KRW 3.070,00 | KRW 2.795,00 | 32,49K |
| 2026-08-07 | KRW 2.875,00 | -2,21 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.830,00 | 11,23K |
| 2026-08-06 | KRW 2.940,00 | +1,55 % | KRW 2.905,00 | KRW 2.980,00 | KRW 2.815,00 | 15,68K |
| 2026-08-05 | KRW 2.895,00 | +0,52 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.810,00 | 19,30K |
| 2026-08-04 | KRW 2.880,00 | +0,70 % | KRW 3.030,00 | KRW 3.200,00 | KRW 2.775,00 | 46,97K |
| 2026-08-03 | KRW 2.860,00 | +2,69 % | KRW 2.880,00 | KRW 3.080,00 | KRW 2.730,00 | 16,96K |
| 2026-07-31 | KRW 2.785,00 | -3,63 % | KRW 2.915,00 | KRW 2.915,00 | KRW 2.785,00 | 14,25K |
| 2026-07-30 | KRW 2.890,00 | -1,37 % | KRW 2.860,00 | KRW 2.930,00 | KRW 2.630,00 | 23,89K |
| 2026-07-29 | KRW 2.930,00 | -0,68 % | KRW 2.900,00 | KRW 2.945,00 | KRW 2.785,00 | 27,05K |
| 2026-07-28 | KRW 2.950,00 | +1,72 % | KRW 2.900,00 | KRW 2.995,00 | KRW 2.770,00 | 46,42K |
| 2026-07-27 | KRW 2.900,00 | -0,34 % | KRW 3.020,00 | KRW 3.020,00 | KRW 2.785,00 | 20,49K |
| 2026-07-24 | KRW 2.910,00 | 0,00 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.755,00 | 29,04K |
| 2026-07-23 | KRW 2.910,00 | 0,00 % | KRW 2.990,00 | KRW 3.030,00 | KRW 2.755,00 | 23,00K |
| 2026-07-22 | KRW 2.910,00 | +3,19 % | KRW 2.940,00 | KRW 2.940,00 | KRW 2.725,00 | 15,64K |
| 2026-07-21 | KRW 2.820,00 | -3,42 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.630,00 | 33,81K |
| 2026-07-20 | KRW 2.920,00 | +4,47 % | KRW 2.795,00 | KRW 2.980,00 | KRW 2.630,00 | 26,47K |
| 2026-07-16 | KRW 2.795,00 | -5,89 % | KRW 2.970,00 | KRW 2.970,00 | KRW 2.715,00 | 22,63K |
| 2026-07-15 | KRW 2.970,00 | -0,34 % | KRW 3.000,00 | KRW 3.225,00 | KRW 2.775,00 | 30,00K |
| 2026-07-14 | KRW 2.980,00 | -0,50 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.630,00 | 44,35K |
| 2026-07-13 | KRW 2.995,00 | -1,48 % | KRW 3.042,00 | KRW 3.042,00 | KRW 2.765,00 | 20,07K |
| 2026-07-10 | KRW 3.040,00 | +4,47 % | KRW 2.910,00 | KRW 3.130,00 | KRW 2.860,00 | 29,31K |
| 2026-07-09 | KRW 2.910,00 | -2,02 % | KRW 3.050,00 | KRW 3.050,00 | KRW 2.850,00 | 50,17K |
| 2026-07-08 | KRW 2.970,00 | -5,11 % | KRW 3.125,00 | KRW 3.200,00 | KRW 2.865,00 | 54,06K |
| 2026-07-07 | KRW 3.130,00 | +3,30 % | KRW 3.025,00 | KRW 3.165,00 | KRW 2.805,00 | 147,18K |
| 2026-07-06 | KRW 3.030,00 | +5,21 % | KRW 2.880,00 | KRW 3.090,00 | KRW 2.735,00 | 161,25K |
| 2026-07-03 | KRW 2.880,00 | +13,83 % | KRW 2.410,00 | KRW 2.880,00 | KRW 2.350,00 | 210,86K |
| 2026-07-02 | KRW 2.530,00 | +18,22 % | KRW 2.340,00 | KRW 2.780,00 | KRW 2.145,00 | 1,33M |
| 2026-07-01 | KRW 2.140,00 | +29,93 % | KRW 1.789,00 | KRW 2.140,00 | KRW 1.730,00 | 591,00K |
| 2026-06-30 | KRW 1.647,00 | -3,06 % | KRW 1.705,00 | KRW 1.800,00 | KRW 1.629,00 | 158,88K |
| 2026-06-29 | KRW 1.699,00 | +0,53 % | KRW 1.690,00 | KRW 2.035,00 | KRW 1.640,00 | 115,81K |
| 2026-06-26 | KRW 1.690,00 | -14,65 % | KRW 2.000,00 | KRW 2.010,00 | KRW 1.511,00 | 166,25K |
| 2026-06-25 | KRW 1.980,00 | -29,66 % | KRW 2.535,00 | KRW 2.675,00 | KRW 1.975,00 | 275,07K |
| 2026-06-24 | KRW 2.815,00 | +3,87 % | KRW 2.710,00 | KRW 2.815,00 | KRW 2.620,00 | 14,62K |
| 2026-06-23 | KRW 2.710,00 | -7,98 % | KRW 3.010,00 | KRW 3.010,00 | KRW 2.710,00 | 22,04K |
| 2026-06-22 | KRW 2.945,00 | -0,51 % | KRW 2.870,00 | KRW 2.960,00 | KRW 2.620,00 | 16,95K |
| 2026-06-19 | KRW 2.960,00 | +1,89 % | KRW 2.750,00 | KRW 2.985,00 | KRW 2.725,00 | 25,59K |
| 2026-06-18 | KRW 2.905,00 | -1,86 % | KRW 2.960,00 | KRW 2.975,00 | KRW 2.850,00 | 12,34K |
| 2026-06-17 | KRW 2.960,00 | -1,50 % | KRW 3.000,00 | KRW 3.090,00 | KRW 2.900,00 | 13,52K |
| 2026-06-16 | KRW 3.005,00 | -2,59 % | KRW 3.005,00 | KRW 3.060,00 | KRW 2.885,00 | 13,15K |
| 2026-06-15 | KRW 3.085,00 | 0,00 % | KRW 3.215,00 | KRW 3.215,00 | KRW 2.980,00 | 12,55K |
| 2026-06-12 | KRW 3.085,00 | +6,56 % | KRW 2.870,00 | KRW 3.170,00 | KRW 2.870,00 | 19,22K |
| 2026-06-11 | KRW 2.895,00 | -2,53 % | KRW 2.970,00 | KRW 3.220,00 | KRW 2.865,00 | 15,25K |
| 2026-06-10 | KRW 2.970,00 | +9,59 % | KRW 2.710,00 | KRW 3.115,00 | KRW 2.635,00 | 48,99K |
| 2026-06-09 | KRW 2.710,00 | +0,37 % | KRW 2.700,00 | KRW 2.830,00 | KRW 2.670,00 | 14,32K |
| 2026-06-08 | KRW 2.700,00 | -4,59 % | KRW 2.810,00 | KRW 2.865,00 | KRW 2.560,00 | 19,39K |
| 2026-06-05 | KRW 2.830,00 | -2,75 % | KRW 3.040,00 | KRW 3.040,00 | KRW 2.735,00 | 11,90K |
| 2026-06-04 | KRW 2.910,00 | 0,00 % | KRW 2.900,00 | KRW 3.040,00 | KRW 2.870,00 | 14,50K |
| 2026-06-02 | KRW 2.910,00 | -1,19 % | KRW 2.900,00 | KRW 2.945,00 | KRW 2.720,00 | 37,28K |
| 2026-06-01 | KRW 2.945,00 | -5,31 % | KRW 3.085,00 | KRW 3.085,00 | KRW 2.840,00 | 37,55K |
| 2026-05-29 | KRW 3.110,00 | -8,53 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.100,00 | 28,95K |
| 2026-05-28 | KRW 3.400,00 | -1,02 % | KRW 3.435,00 | KRW 3.435,00 | KRW 3.200,00 | 37,41K |
| 2026-05-27 | KRW 3.435,00 | -5,76 % | KRW 3.900,00 | KRW 3.900,00 | KRW 3.315,00 | 51,77K |
| 2026-05-26 | KRW 3.645,00 | +4,14 % | KRW 3.500,00 | KRW 4.145,00 | KRW 3.500,00 | 127,65K |
| 2026-05-22 | KRW 3.500,00 | +1,45 % | KRW 3.450,00 | KRW 3.595,00 | KRW 3.380,00 | 34,33K |