Xplus Inc. 373200
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.700,00-152,00 (-8,21 %)
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 1.700,00 | -8,21 % | KRW 1.880,00 | KRW 1.880,00 | KRW 1.688,00 | 107,53K |
| 2026-09-30 | KRW 1.852,00 | +14,46 % | KRW 1.640,00 | KRW 1.956,00 | KRW 1.570,00 | 89,97K |
| 2026-09-29 | KRW 1.618,00 | +3,25 % | KRW 1.555,00 | KRW 1.627,00 | KRW 1.540,00 | 10,95K |
| 2026-09-28 | KRW 1.567,00 | -6,73 % | KRW 1.615,00 | KRW 1.654,00 | KRW 1.560,00 | 72,68K |
| 2026-09-23 | KRW 1.680,00 | -0,94 % | KRW 1.696,00 | KRW 1.900,00 | KRW 1.604,00 | 38,75K |
| 2026-09-22 | KRW 1.696,00 | -3,09 % | KRW 1.750,00 | KRW 1.791,00 | KRW 1.653,00 | 43,73K |
| 2026-09-21 | KRW 1.750,00 | -6,02 % | KRW 1.826,00 | KRW 1.827,00 | KRW 1.731,00 | 25,17K |
| 2026-09-18 | KRW 1.862,00 | -5,10 % | KRW 1.929,00 | KRW 1.929,00 | KRW 1.830,00 | 27,75K |
| 2026-09-17 | KRW 1.962,00 | -1,26 % | KRW 1.966,00 | KRW 1.970,00 | KRW 1.886,00 | 19,39K |
| 2026-09-16 | KRW 1.987,00 | -0,10 % | KRW 1.975,00 | KRW 2.050,00 | KRW 1.901,00 | 40,12K |
| 2026-09-15 | KRW 1.989,00 | +2,21 % | KRW 1.945,00 | KRW 2.050,00 | KRW 1.890,00 | 55,62K |
| 2026-09-14 | KRW 1.946,00 | +1,09 % | KRW 1.923,00 | KRW 2.000,00 | KRW 1.903,00 | 21,81K |
| 2026-09-11 | KRW 1.925,00 | +2,01 % | KRW 1.865,00 | KRW 1.949,00 | KRW 1.786,00 | 30,86K |
| 2026-09-10 | KRW 1.887,00 | -0,42 % | KRW 1.879,00 | KRW 1.900,00 | KRW 1.795,00 | 37,09K |
| 2026-09-09 | KRW 1.895,00 | -0,73 % | KRW 1.893,00 | KRW 1.895,00 | KRW 1.792,00 | 49,23K |
| 2026-09-08 | KRW 1.909,00 | +0,21 % | KRW 1.890,00 | KRW 2.000,00 | KRW 1.810,00 | 134,79K |
| 2026-09-07 | KRW 1.905,00 | +11,86 % | KRW 1.703,00 | KRW 2.060,00 | KRW 1.703,00 | 688,41K |
| 2026-09-04 | KRW 1.703,00 | +1,31 % | KRW 1.710,00 | KRW 1.799,00 | KRW 1.670,00 | 45,51K |
| 2026-09-03 | KRW 1.681,00 | -2,27 % | KRW 1.720,00 | KRW 1.760,00 | KRW 1.641,00 | 31,22K |
| 2026-09-02 | KRW 1.720,00 | -1,43 % | KRW 1.727,00 | KRW 1.730,00 | KRW 1.586,00 | 52,13K |
| 2026-09-01 | KRW 1.745,00 | +2,41 % | KRW 1.675,00 | KRW 1.750,00 | KRW 1.637,00 | 24,18K |
| 2026-08-31 | KRW 1.704,00 | -2,52 % | KRW 1.715,00 | KRW 1.745,00 | KRW 1.671,00 | 13,91K |
| 2026-08-28 | KRW 1.748,00 | -3,85 % | KRW 1.813,00 | KRW 1.849,00 | KRW 1.711,00 | 16,14K |
| 2026-08-27 | KRW 1.818,00 | -0,05 % | KRW 1.798,00 | KRW 1.820,00 | KRW 1.725,00 | 8,64K |
| 2026-08-26 | KRW 1.819,00 | +0,39 % | KRW 1.812,00 | KRW 1.826,00 | KRW 1.700,00 | 42,90K |
| 2026-08-25 | KRW 1.812,00 | -3,87 % | KRW 1.884,00 | KRW 1.884,00 | KRW 1.756,00 | 15,71K |
| 2026-08-24 | KRW 1.885,00 | +13,55 % | KRW 1.660,00 | KRW 1.953,00 | KRW 1.660,00 | 152,48K |
| 2026-08-21 | KRW 1.660,00 | -0,90 % | KRW 1.685,00 | KRW 1.704,00 | KRW 1.638,00 | 79,94K |
| 2026-08-20 | KRW 1.675,00 | -2,62 % | KRW 1.780,00 | KRW 1.780,00 | KRW 1.581,00 | 88,89K |
| 2026-08-19 | KRW 1.720,00 | -1,55 % | KRW 1.747,00 | KRW 1.790,00 | KRW 1.677,00 | 30,42K |
| 2026-08-18 | KRW 1.747,00 | -8,68 % | KRW 1.913,00 | KRW 1.913,00 | KRW 1.721,00 | 72,19K |
| 2026-08-14 | KRW 1.913,00 | +4,99 % | KRW 1.822,00 | KRW 1.969,00 | KRW 1.760,00 | 72,28K |
| 2026-08-13 | KRW 1.822,00 | -2,88 % | KRW 1.876,00 | KRW 1.876,00 | KRW 1.800,00 | 33,85K |
| 2026-08-12 | KRW 1.876,00 | +5,04 % | KRW 1.785,00 | KRW 1.890,00 | KRW 1.690,00 | 80,07K |
| 2026-08-11 | KRW 1.786,00 | +2,82 % | KRW 1.734,00 | KRW 1.795,00 | KRW 1.640,00 | 38,50K |
| 2026-08-10 | KRW 1.737,00 | +0,81 % | KRW 1.723,00 | KRW 1.740,00 | KRW 1.664,00 | 45,54K |
| 2026-08-07 | KRW 1.723,00 | +2,01 % | KRW 1.643,00 | KRW 1.800,00 | KRW 1.592,00 | 141,38K |
| 2026-08-06 | KRW 1.689,00 | -2,03 % | KRW 1.724,00 | KRW 1.760,00 | KRW 1.561,00 | 69,71K |
| 2026-08-05 | KRW 1.724,00 | -0,63 % | KRW 1.735,00 | KRW 1.750,00 | KRW 1.679,00 | 23,26K |
| 2026-08-04 | KRW 1.735,00 | +1,88 % | KRW 1.630,00 | KRW 1.790,00 | KRW 1.630,00 | 44,53K |
| 2026-08-03 | KRW 1.703,00 | +3,02 % | KRW 1.605,00 | KRW 1.719,00 | KRW 1.551,00 | 60,11K |
| 2026-07-31 | KRW 1.653,00 | +4,75 % | KRW 1.630,00 | KRW 1.660,00 | KRW 1.512,00 | 106,69K |
| 2026-07-30 | KRW 1.578,00 | +3,95 % | KRW 1.518,00 | KRW 1.612,00 | KRW 1.500,00 | 67,70K |
| 2026-07-29 | KRW 1.518,00 | -4,05 % | KRW 1.532,00 | KRW 2.000,00 | KRW 1.380,00 | 707,41K |
| 2026-07-28 | KRW 1.582,00 | -0,50 % | KRW 1.580,00 | KRW 1.609,00 | KRW 1.510,00 | 139,75K |
| 2026-07-27 | KRW 1.590,00 | +11,74 % | KRW 1.480,00 | KRW 1.619,00 | KRW 1.402,00 | 372,01K |
| 2026-07-24 | KRW 1.423,00 | -3,79 % | KRW 1.489,00 | KRW 1.489,00 | KRW 1.383,00 | 103,46K |
| 2026-07-23 | KRW 1.479,00 | +3,64 % | KRW 1.438,00 | KRW 1.514,00 | KRW 1.380,00 | 214,71K |
| 2026-07-22 | KRW 1.427,00 | +5,70 % | KRW 1.369,00 | KRW 1.478,00 | KRW 1.333,00 | 522,18K |
| 2026-07-21 | KRW 1.350,00 | +2,90 % | KRW 1.280,00 | KRW 1.375,00 | KRW 1.220,00 | 265,51K |
| 2026-07-20 | KRW 1.312,00 | -6,75 % | KRW 1.346,00 | KRW 1.379,00 | KRW 1.289,00 | 266,51K |
| 2026-07-16 | KRW 1.407,00 | -9,52 % | KRW 1.486,00 | KRW 1.499,00 | KRW 1.321,00 | 1,03M |
| 2026-07-15 | KRW 1.555,00 | -29,95 % | KRW 2.220,00 | KRW 2.280,00 | KRW 1.555,00 | 3,49M |
| 2026-07-14 | KRW 2.220,00 | -7,88 % | KRW 2.350,00 | KRW 2.385,00 | KRW 2.060,00 | 140,75K |
| 2026-07-13 | KRW 2.410,00 | -5,86 % | KRW 2.595,00 | KRW 2.595,00 | KRW 2.150,00 | 123,68K |
| 2026-07-10 | KRW 2.560,00 | +0,79 % | KRW 2.540,00 | KRW 2.690,00 | KRW 2.450,00 | 66,95K |
| 2026-07-09 | KRW 2.540,00 | -2,31 % | KRW 2.610,00 | KRW 2.695,00 | KRW 2.505,00 | 63,59K |
| 2026-07-08 | KRW 2.600,00 | -1,14 % | KRW 2.685,00 | KRW 2.685,00 | KRW 2.485,00 | 139,66K |
| 2026-07-07 | KRW 2.630,00 | -2,95 % | KRW 2.715,00 | KRW 2.860,00 | KRW 2.590,00 | 55,18K |
| 2026-07-06 | KRW 2.710,00 | +0,37 % | KRW 2.630,00 | KRW 2.805,00 | KRW 2.630,00 | 23,25K |
| 2026-07-03 | KRW 2.700,00 | -2,17 % | KRW 2.760,00 | KRW 2.810,00 | KRW 2.620,00 | 123,44K |
| 2026-07-02 | KRW 2.760,00 | -1,08 % | KRW 2.655,00 | KRW 2.835,00 | KRW 2.610,00 | 116,12K |
| 2026-07-01 | KRW 2.790,00 | -1,06 % | KRW 2.895,00 | KRW 3.010,00 | KRW 2.660,00 | 185,35K |
| 2026-06-30 | KRW 2.820,00 | +0,89 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.690,00 | 31,59K |
| 2026-06-29 | KRW 2.795,00 | +6,68 % | KRW 2.660,00 | KRW 2.945,00 | KRW 2.600,00 | 78,90K |
| 2026-06-26 | KRW 2.620,00 | -2,96 % | KRW 2.615,00 | KRW 2.760,00 | KRW 2.580,00 | 128,59K |
| 2026-06-25 | KRW 2.700,00 | +1,31 % | KRW 2.665,00 | KRW 2.745,00 | KRW 2.590,00 | 53,28K |
| 2026-06-24 | KRW 2.665,00 | +0,19 % | KRW 2.660,00 | KRW 2.795,00 | KRW 2.570,00 | 54,86K |
| 2026-06-23 | KRW 2.660,00 | -7,48 % | KRW 2.865,00 | KRW 2.865,00 | KRW 2.650,00 | 54,97K |
| 2026-06-22 | KRW 2.875,00 | -0,35 % | KRW 2.885,00 | KRW 2.900,00 | KRW 2.730,00 | 79,72K |
| 2026-06-19 | KRW 2.885,00 | 0,00 % | KRW 2.880,00 | KRW 2.900,00 | KRW 2.745,00 | 64,71K |
| 2026-06-18 | KRW 2.885,00 | -0,52 % | KRW 2.880,00 | KRW 2.935,00 | KRW 2.725,00 | 97,21K |
| 2026-06-17 | KRW 2.900,00 | 0,00 % | KRW 2.880,00 | KRW 2.930,00 | KRW 2.805,00 | 95,54K |
| 2026-06-16 | KRW 2.900,00 | -0,51 % | KRW 2.915,00 | KRW 2.980,00 | KRW 2.825,00 | 37,87K |
| 2026-06-15 | KRW 2.915,00 | -3,00 % | KRW 3.010,00 | KRW 3.025,00 | KRW 2.650,00 | 192,88K |
| 2026-06-12 | KRW 3.005,00 | +13,40 % | KRW 2.700,00 | KRW 3.030,00 | KRW 2.675,00 | 246,96K |
| 2026-06-11 | KRW 2.650,00 | +6,85 % | KRW 2.450,00 | KRW 2.700,00 | KRW 2.400,00 | 128,68K |
| 2026-06-10 | KRW 2.480,00 | -9,16 % | KRW 2.710,00 | KRW 2.710,00 | KRW 2.480,00 | 66,41K |
| 2026-06-09 | KRW 2.730,00 | +0,18 % | KRW 2.725,00 | KRW 2.795,00 | KRW 2.500,00 | 185,11K |
| 2026-06-08 | KRW 2.725,00 | -4,05 % | KRW 2.830,00 | KRW 2.830,00 | KRW 2.520,00 | 118,67K |
| 2026-06-05 | KRW 2.840,00 | -4,38 % | KRW 2.975,00 | KRW 2.975,00 | KRW 2.715,00 | 70,30K |
| 2026-06-04 | KRW 2.970,00 | -1,16 % | KRW 3.010,00 | KRW 3.100,00 | KRW 2.740,00 | 175,94K |
| 2026-06-02 | KRW 3.005,00 | +3,98 % | KRW 2.890,00 | KRW 3.090,00 | KRW 2.690,00 | 514,91K |
| 2026-06-01 | KRW 2.890,00 | -0,17 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.615,00 | 188,39K |
| 2026-05-29 | KRW 2.895,00 | +0,52 % | KRW 2.700,00 | KRW 3.070,00 | KRW 2.690,00 | 125,25K |
| 2026-05-28 | KRW 2.880,00 | -4,64 % | KRW 3.015,00 | KRW 3.100,00 | KRW 2.555,00 | 515,80K |
| 2026-05-27 | KRW 3.020,00 | -2,27 % | KRW 3.090,00 | KRW 3.090,00 | KRW 2.930,00 | 134,22K |
| 2026-05-26 | KRW 3.090,00 | +3,34 % | KRW 3.075,00 | KRW 3.130,00 | KRW 2.815,00 | 369,23K |
| 2026-05-22 | KRW 2.990,00 | -1,32 % | KRW 3.030,00 | KRW 3.935,00 | KRW 2.645,00 | 4,29M |
| 2026-05-21 | KRW 3.030,00 | -5,75 % | KRW 3.555,00 | KRW 3.555,00 | KRW 2.965,00 | 283,50K |