4by4 Inc. 389140
KRX · Südkorea · Technologiedienstleistungen
KRW 5.630,00+40,00 (+0,72 %)
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 5.630,00 | +0,72 % | KRW 5.590,00 | KRW 5.770,00 | KRW 5.470,00 | 24,87K |
| 2026-10-01 | KRW 5.590,00 | +4,49 % | KRW 5.350,00 | KRW 5.840,00 | KRW 5.250,00 | 39,95K |
| 2026-09-30 | KRW 5.350,00 | -0,74 % | KRW 5.390,00 | KRW 5.400,00 | KRW 5.130,00 | 60,66K |
| 2026-09-29 | KRW 5.390,00 | -5,44 % | KRW 5.700,00 | KRW 5.760,00 | KRW 5.300,00 | 124,11K |
| 2026-09-28 | KRW 5.700,00 | +3,45 % | KRW 5.550,00 | KRW 5.800,00 | KRW 5.460,00 | 73,84K |
| 2026-09-23 | KRW 5.510,00 | +0,55 % | KRW 5.430,00 | KRW 5.560,00 | KRW 5.430,00 | 32,76K |
| 2026-09-22 | KRW 5.480,00 | +0,74 % | KRW 5.490,00 | KRW 5.590,00 | KRW 5.330,00 | 71,08K |
| 2026-09-21 | KRW 5.440,00 | +1,68 % | KRW 5.410,00 | KRW 5.460,00 | KRW 5.260,00 | 39,71K |
| 2026-09-18 | KRW 5.350,00 | 0,00 % | KRW 5.330,00 | KRW 5.460,00 | KRW 5.240,00 | 25,49K |
| 2026-09-17 | KRW 5.350,00 | +0,75 % | KRW 5.360,00 | KRW 5.370,00 | KRW 5.230,00 | 16,53K |
| 2026-09-16 | KRW 5.310,00 | -0,75 % | KRW 5.350,00 | KRW 5.410,00 | KRW 5.200,00 | 22,86K |
| 2026-09-15 | KRW 5.350,00 | +0,94 % | KRW 5.200,00 | KRW 5.420,00 | KRW 5.200,00 | 22,72K |
| 2026-09-14 | KRW 5.300,00 | -1,30 % | KRW 5.290,00 | KRW 5.470,00 | KRW 5.200,00 | 40,12K |
| 2026-09-11 | KRW 5.370,00 | +0,37 % | KRW 5.330,00 | KRW 5.590,00 | KRW 5.240,00 | 74,33K |
| 2026-09-10 | KRW 5.350,00 | +4,29 % | KRW 5.190,00 | KRW 5.350,00 | KRW 5.070,00 | 64,11K |
| 2026-09-09 | KRW 5.130,00 | 0,00 % | KRW 5.130,00 | KRW 5.200,00 | KRW 5.080,00 | 23,30K |
| 2026-09-08 | KRW 5.130,00 | -0,19 % | KRW 5.050,00 | KRW 5.220,00 | KRW 5.050,00 | 36,47K |
| 2026-09-07 | KRW 5.140,00 | +0,78 % | KRW 5.180,00 | KRW 5.180,00 | KRW 5.030,00 | 26,67K |
| 2026-09-04 | KRW 5.100,00 | +4,08 % | KRW 5.000,00 | KRW 5.140,00 | KRW 4.905,00 | 25,09K |
| 2026-09-03 | KRW 4.900,00 | -2,39 % | KRW 4.990,00 | KRW 5.090,00 | KRW 4.830,00 | 38,39K |
| 2026-09-02 | KRW 5.020,00 | -2,71 % | KRW 5.160,00 | KRW 5.300,00 | KRW 4.970,00 | 32,94K |
| 2026-09-01 | KRW 5.160,00 | -1,53 % | KRW 5.140,00 | KRW 5.250,00 | KRW 5.130,00 | 25,28K |
| 2026-08-31 | KRW 5.240,00 | -0,19 % | KRW 5.250,00 | KRW 5.260,00 | KRW 5.010,00 | 28,94K |
| 2026-08-28 | KRW 5.250,00 | +0,96 % | KRW 5.130,00 | KRW 5.280,00 | KRW 5.080,00 | 38,05K |
| 2026-08-27 | KRW 5.200,00 | +0,19 % | KRW 5.190,00 | KRW 5.200,00 | KRW 5.010,00 | 38,71K |
| 2026-08-26 | KRW 5.190,00 | +2,98 % | KRW 5.040,00 | KRW 5.240,00 | KRW 4.987,00 | 55,93K |
| 2026-08-25 | KRW 5.040,00 | +0,90 % | KRW 4.990,00 | KRW 5.090,00 | KRW 4.795,00 | 37,57K |
| 2026-08-24 | KRW 4.995,00 | +3,20 % | KRW 5.050,00 | KRW 5.050,00 | KRW 4.795,00 | 43,95K |
| 2026-08-21 | KRW 4.840,00 | -2,91 % | KRW 4.945,00 | KRW 4.945,00 | KRW 4.775,00 | 32,70K |
| 2026-08-20 | KRW 4.985,00 | -2,25 % | KRW 5.110,00 | KRW 5.170,00 | KRW 4.960,00 | 38,09K |
| 2026-08-19 | KRW 5.100,00 | -0,78 % | KRW 5.110,00 | KRW 5.170,00 | KRW 4.850,00 | 43,92K |
| 2026-08-18 | KRW 5.140,00 | -2,10 % | KRW 5.370,00 | KRW 5.380,00 | KRW 5.020,00 | 40,22K |
| 2026-08-14 | KRW 5.250,00 | +0,57 % | KRW 5.340,00 | KRW 5.370,00 | KRW 5.150,00 | 43,05K |
| 2026-08-13 | KRW 5.220,00 | -1,14 % | KRW 5.400,00 | KRW 5.400,00 | KRW 5.150,00 | 45,78K |
| 2026-08-12 | KRW 5.280,00 | -1,12 % | KRW 5.390,00 | KRW 5.390,00 | KRW 5.220,00 | 28,31K |
| 2026-08-11 | KRW 5.340,00 | +1,33 % | KRW 5.290,00 | KRW 5.700,00 | KRW 5.150,00 | 71,88K |
| 2026-08-10 | KRW 5.270,00 | +3,13 % | KRW 5.070,00 | KRW 5.300,00 | KRW 5.070,00 | 60,28K |
| 2026-08-07 | KRW 5.110,00 | -2,11 % | KRW 5.280,00 | KRW 5.300,00 | KRW 5.050,00 | 37,99K |
| 2026-08-06 | KRW 5.220,00 | -0,19 % | KRW 5.260,00 | KRW 5.330,00 | KRW 4.845,00 | 49,42K |
| 2026-08-05 | KRW 5.230,00 | +2,75 % | KRW 5.200,00 | KRW 5.330,00 | KRW 5.130,00 | 83,58K |
| 2026-08-04 | KRW 5.090,00 | +6,37 % | KRW 4.935,00 | KRW 5.420,00 | KRW 4.935,00 | 122,52K |
| 2026-08-03 | KRW 4.785,00 | +1,81 % | KRW 4.800,00 | KRW 4.930,00 | KRW 4.520,00 | 64,43K |
| 2026-07-31 | KRW 4.700,00 | +11,64 % | KRW 4.215,00 | KRW 4.725,00 | KRW 4.215,00 | 94,65K |
| 2026-07-30 | KRW 4.210,00 | +0,48 % | KRW 4.185,00 | KRW 4.355,00 | KRW 4.010,00 | 41,42K |
| 2026-07-29 | KRW 4.190,00 | -10,85 % | KRW 4.745,00 | KRW 4.820,00 | KRW 3.980,00 | 139,60K |
| 2026-07-28 | KRW 4.700,00 | -4,67 % | KRW 5.040,00 | KRW 5.160,00 | KRW 4.660,00 | 84,75K |
| 2026-07-27 | KRW 4.930,00 | +6,36 % | KRW 4.740,00 | KRW 5.600,00 | KRW 4.740,00 | 234,86K |
| 2026-07-24 | KRW 4.635,00 | -4,83 % | KRW 4.820,00 | KRW 4.835,00 | KRW 4.625,00 | 38,28K |
| 2026-07-23 | KRW 4.870,00 | +6,22 % | KRW 4.585,00 | KRW 4.985,00 | KRW 4.585,00 | 89,37K |
| 2026-07-22 | KRW 4.585,00 | -0,65 % | KRW 4.615,00 | KRW 4.800,00 | KRW 4.570,00 | 27,60K |
| 2026-07-21 | KRW 4.615,00 | +1,32 % | KRW 4.555,00 | KRW 4.675,00 | KRW 4.350,00 | 66,53K |
| 2026-07-20 | KRW 4.555,00 | -4,71 % | KRW 4.530,00 | KRW 4.825,00 | KRW 4.530,00 | 30,85K |
| 2026-07-16 | KRW 4.780,00 | -4,40 % | KRW 4.955,00 | KRW 4.960,00 | KRW 4.770,00 | 38,41K |
| 2026-07-15 | KRW 5.000,00 | +7,30 % | KRW 4.800,00 | KRW 5.080,00 | KRW 4.795,00 | 52,24K |
| 2026-07-14 | KRW 4.660,00 | -3,52 % | KRW 4.670,00 | KRW 4.825,00 | KRW 4.505,00 | 65,64K |
| 2026-07-13 | KRW 4.830,00 | -5,29 % | KRW 5.010,00 | KRW 5.270,00 | KRW 4.785,00 | 86,14K |
| 2026-07-10 | KRW 5.100,00 | +7,26 % | KRW 4.920,00 | KRW 5.250,00 | KRW 4.900,00 | 287,13K |
| 2026-07-09 | KRW 4.755,00 | -3,16 % | KRW 4.800,00 | KRW 4.995,00 | KRW 4.755,00 | 58,88K |
| 2026-07-08 | KRW 4.910,00 | -0,81 % | KRW 4.950,00 | KRW 5.140,00 | KRW 4.785,00 | 162,31K |
| 2026-07-07 | KRW 4.950,00 | -0,40 % | KRW 5.000,00 | KRW 5.300,00 | KRW 4.900,00 | 115,18K |
| 2026-07-06 | KRW 4.970,00 | -3,12 % | KRW 5.130,00 | KRW 5.190,00 | KRW 4.885,00 | 62,06K |
| 2026-07-03 | KRW 5.130,00 | +1,79 % | KRW 5.000,00 | KRW 5.200,00 | KRW 4.845,00 | 58,54K |
| 2026-07-02 | KRW 5.040,00 | -5,79 % | KRW 5.110,00 | KRW 5.330,00 | KRW 5.000,00 | 61,82K |
| 2026-07-01 | KRW 5.350,00 | +0,94 % | KRW 5.450,00 | KRW 5.590,00 | KRW 5.220,00 | 63,43K |
| 2026-06-30 | KRW 5.300,00 | -3,64 % | KRW 5.460,00 | KRW 5.650,00 | KRW 5.270,00 | 66,77K |
| 2026-06-29 | KRW 5.500,00 | +14,82 % | KRW 4.790,00 | KRW 5.770,00 | KRW 4.790,00 | 149,34K |
| 2026-06-26 | KRW 4.790,00 | -4,77 % | KRW 5.020,00 | KRW 5.020,00 | KRW 4.700,00 | 108,90K |
| 2026-06-25 | KRW 5.030,00 | -3,82 % | KRW 5.150,00 | KRW 5.360,00 | KRW 5.030,00 | 85,77K |
| 2026-06-24 | KRW 5.230,00 | +0,38 % | KRW 5.160,00 | KRW 5.290,00 | KRW 5.070,00 | 82,16K |
| 2026-06-23 | KRW 5.210,00 | -7,79 % | KRW 5.580,00 | KRW 5.750,00 | KRW 5.190,00 | 142,87K |
| 2026-06-22 | KRW 5.650,00 | -3,91 % | KRW 5.790,00 | KRW 5.920,00 | KRW 5.610,00 | 89,61K |
| 2026-06-19 | KRW 5.880,00 | -3,76 % | KRW 6.410,00 | KRW 6.410,00 | KRW 5.730,00 | 149,79K |
| 2026-06-18 | KRW 6.110,00 | -3,78 % | KRW 6.360,00 | KRW 6.410,00 | KRW 6.100,00 | 131,14K |
| 2026-06-17 | KRW 6.350,00 | -1,09 % | KRW 6.320,00 | KRW 6.490,00 | KRW 6.300,00 | 80,76K |
| 2026-06-16 | KRW 6.420,00 | -1,98 % | KRW 6.550,00 | KRW 6.860,00 | KRW 6.400,00 | 119,85K |
| 2026-06-15 | KRW 6.550,00 | -0,76 % | KRW 6.900,00 | KRW 7.080,00 | KRW 6.550,00 | 142,14K |
| 2026-06-12 | KRW 6.600,00 | +3,29 % | KRW 6.580,00 | KRW 6.800,00 | KRW 6.430,00 | 141,79K |
| 2026-06-11 | KRW 6.390,00 | +2,73 % | KRW 6.070,00 | KRW 6.400,00 | KRW 6.050,00 | 107,11K |
| 2026-06-10 | KRW 6.220,00 | -3,86 % | KRW 6.400,00 | KRW 6.480,00 | KRW 6.140,00 | 161,15K |
| 2026-06-09 | KRW 6.470,00 | +5,89 % | KRW 6.200,00 | KRW 6.560,00 | KRW 6.200,00 | 113,92K |
| 2026-06-08 | KRW 6.110,00 | -9,88 % | KRW 6.470,00 | KRW 6.470,00 | KRW 6.100,00 | 247,09K |
| 2026-06-05 | KRW 6.780,00 | -5,31 % | KRW 6.990,00 | KRW 7.130,00 | KRW 6.650,00 | 269,30K |
| 2026-06-04 | KRW 7.160,00 | -2,72 % | KRW 7.110,00 | KRW 7.400,00 | KRW 6.930,00 | 209,00K |
| 2026-06-02 | KRW 7.360,00 | +1,66 % | KRW 7.240,00 | KRW 8.200,00 | KRW 6.540,00 | 1,24M |
| 2026-06-01 | KRW 7.240,00 | -13,50 % | KRW 8.030,00 | KRW 8.650,00 | KRW 7.230,00 | 1,10M |
| 2026-05-29 | KRW 8.370,00 | +20,43 % | KRW 8.150,00 | KRW 9.030,00 | KRW 8.010,00 | 5,43M |
| 2026-05-28 | KRW 6.950,00 | -1,28 % | KRW 7.250,00 | KRW 7.370,00 | KRW 6.700,00 | 177,67K |
| 2026-05-27 | KRW 7.040,00 | -5,12 % | KRW 7.400,00 | KRW 7.420,00 | KRW 6.890,00 | 179,11K |
| 2026-05-26 | KRW 7.420,00 | +0,27 % | KRW 7.490,00 | KRW 7.700,00 | KRW 7.400,00 | 112,61K |
| 2026-05-22 | KRW 7.400,00 | +4,82 % | KRW 7.070,00 | KRW 7.440,00 | KRW 7.000,00 | 100,67K |