Ji Tech Co. Ltd. 417500
KRX · Südkorea · Elektronische Technologie
KRW 4.300,00-45,00 (-1,04 %)
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 4.300,00 | -1,04 % | KRW 4.320,00 | KRW 4.465,00 | KRW 4.260,00 | 340,71K |
| 2026-10-01 | KRW 4.345,00 | +7,55 % | KRW 4.040,00 | KRW 4.380,00 | KRW 4.000,00 | 827,55K |
| 2026-09-30 | KRW 4.040,00 | +0,25 % | KRW 4.065,00 | KRW 4.165,00 | KRW 4.015,00 | 364,34K |
| 2026-09-29 | KRW 4.030,00 | +1,26 % | KRW 3.995,00 | KRW 4.035,00 | KRW 3.935,00 | 88,37K |
| 2026-09-28 | KRW 3.980,00 | +0,38 % | KRW 3.965,00 | KRW 4.030,00 | KRW 3.865,00 | 110,57K |
| 2026-09-23 | KRW 3.965,00 | -0,63 % | KRW 4.000,00 | KRW 4.030,00 | KRW 3.920,00 | 97,56K |
| 2026-09-22 | KRW 3.990,00 | -0,99 % | KRW 4.050,00 | KRW 4.100,00 | KRW 3.940,00 | 165,20K |
| 2026-09-21 | KRW 4.030,00 | +1,64 % | KRW 4.030,00 | KRW 4.055,00 | KRW 3.855,00 | 143,99K |
| 2026-09-18 | KRW 3.965,00 | +0,25 % | KRW 4.015,00 | KRW 4.070,00 | KRW 3.950,00 | 136,53K |
| 2026-09-17 | KRW 3.955,00 | -0,88 % | KRW 4.000,00 | KRW 4.055,00 | KRW 3.955,00 | 145,43K |
| 2026-09-16 | KRW 3.990,00 | +3,23 % | KRW 3.870,00 | KRW 3.995,00 | KRW 3.805,00 | 235,34K |
| 2026-09-15 | KRW 3.865,00 | +1,71 % | KRW 3.795,00 | KRW 3.910,00 | KRW 3.740,00 | 128,77K |
| 2026-09-14 | KRW 3.800,00 | -1,17 % | KRW 3.800,00 | KRW 3.865,00 | KRW 3.705,00 | 144,11K |
| 2026-09-11 | KRW 3.845,00 | -0,90 % | KRW 3.770,00 | KRW 3.915,00 | KRW 3.770,00 | 188,80K |
| 2026-09-10 | KRW 3.880,00 | -1,65 % | KRW 3.880,00 | KRW 3.940,00 | KRW 3.820,00 | 185,97K |
| 2026-09-09 | KRW 3.945,00 | +1,54 % | KRW 3.905,00 | KRW 3.990,00 | KRW 3.890,00 | 306,97K |
| 2026-09-08 | KRW 3.885,00 | -5,82 % | KRW 4.115,00 | KRW 4.115,00 | KRW 3.885,00 | 569,14K |
| 2026-09-07 | KRW 4.125,00 | +16,36 % | KRW 3.575,00 | KRW 4.195,00 | KRW 3.575,00 | 1,49M |
| 2026-09-04 | KRW 3.545,00 | +2,46 % | KRW 3.465,00 | KRW 3.580,00 | KRW 3.450,00 | 105,49K |
| 2026-09-03 | KRW 3.460,00 | -1,84 % | KRW 3.540,00 | KRW 3.845,00 | KRW 3.380,00 | 397,90K |
| 2026-09-02 | KRW 3.525,00 | +0,14 % | KRW 3.450,00 | KRW 3.535,00 | KRW 3.435,00 | 44,33K |
| 2026-09-01 | KRW 3.520,00 | -2,22 % | KRW 3.565,00 | KRW 3.570,00 | KRW 3.475,00 | 74,69K |
| 2026-08-31 | KRW 3.600,00 | 0,00 % | KRW 3.575,00 | KRW 3.645,00 | KRW 3.455,00 | 62,89K |
| 2026-08-28 | KRW 3.600,00 | -0,55 % | KRW 3.570,00 | KRW 3.650,00 | KRW 3.570,00 | 59,72K |
| 2026-08-27 | KRW 3.620,00 | -1,50 % | KRW 3.725,00 | KRW 3.760,00 | KRW 3.610,00 | 79,49K |
| 2026-08-26 | KRW 3.675,00 | -1,74 % | KRW 3.720,00 | KRW 3.765,00 | KRW 3.610,00 | 63,39K |
| 2026-08-25 | KRW 3.740,00 | +4,91 % | KRW 3.505,00 | KRW 3.780,00 | KRW 3.410,00 | 85,47K |
| 2026-08-24 | KRW 3.565,00 | -0,70 % | KRW 3.600,00 | KRW 3.695,00 | KRW 3.500,00 | 102,17K |
| 2026-08-21 | KRW 3.590,00 | -7,12 % | KRW 3.845,00 | KRW 3.875,00 | KRW 3.575,00 | 174,64K |
| 2026-08-20 | KRW 3.865,00 | -0,39 % | KRW 3.960,00 | KRW 4.005,00 | KRW 3.810,00 | 104,21K |
| 2026-08-19 | KRW 3.880,00 | -2,14 % | KRW 3.905,00 | KRW 4.100,00 | KRW 3.760,00 | 223,06K |
| 2026-08-18 | KRW 3.965,00 | +1,67 % | KRW 3.900,00 | KRW 4.100,00 | KRW 3.790,00 | 420,19K |
| 2026-08-14 | KRW 3.900,00 | -4,88 % | KRW 4.135,00 | KRW 4.225,00 | KRW 3.725,00 | 454,42K |
| 2026-08-13 | KRW 4.100,00 | -7,13 % | KRW 4.475,00 | KRW 4.600,00 | KRW 3.965,00 | 567,44K |
| 2026-08-12 | KRW 4.415,00 | +3,88 % | KRW 4.250,00 | KRW 4.480,00 | KRW 4.125,00 | 462,38K |
| 2026-08-11 | KRW 4.250,00 | +6,25 % | KRW 4.000,00 | KRW 4.385,00 | KRW 3.910,00 | 1,36M |
| 2026-08-10 | KRW 4.000,00 | +26,58 % | KRW 3.160,00 | KRW 4.050,00 | KRW 3.160,00 | 1,35M |
| 2026-08-07 | KRW 3.160,00 | -1,10 % | KRW 3.245,00 | KRW 3.250,00 | KRW 3.075,00 | 51,27K |
| 2026-08-06 | KRW 3.195,00 | -2,29 % | KRW 3.270,00 | KRW 3.310,00 | KRW 3.150,00 | 31,80K |
| 2026-08-05 | KRW 3.270,00 | +1,87 % | KRW 3.305,00 | KRW 3.370,00 | KRW 3.245,00 | 128,27K |
| 2026-08-04 | KRW 3.210,00 | +5,25 % | KRW 3.145,00 | KRW 3.250,00 | KRW 3.060,00 | 139,22K |
| 2026-08-03 | KRW 3.050,00 | +2,69 % | KRW 2.970,00 | KRW 3.160,00 | KRW 2.925,00 | 105,14K |
| 2026-07-31 | KRW 2.970,00 | +13,36 % | KRW 2.760,00 | KRW 3.000,00 | KRW 2.760,00 | 142,78K |
| 2026-07-30 | KRW 2.620,00 | 0,00 % | KRW 2.505,00 | KRW 2.700,00 | KRW 2.505,00 | 140,03K |
| 2026-07-29 | KRW 2.620,00 | -9,34 % | KRW 2.895,00 | KRW 2.930,00 | KRW 2.480,00 | 286,75K |
| 2026-07-28 | KRW 2.890,00 | -6,92 % | KRW 2.950,00 | KRW 3.060,00 | KRW 2.835,00 | 144,83K |
| 2026-07-27 | KRW 3.105,00 | +1,14 % | KRW 3.105,00 | KRW 3.145,00 | KRW 3.025,00 | 50,96K |
| 2026-07-24 | KRW 3.070,00 | -4,95 % | KRW 3.165,00 | KRW 3.190,00 | KRW 3.035,00 | 55,22K |
| 2026-07-23 | KRW 3.230,00 | +2,38 % | KRW 3.130,00 | KRW 3.250,00 | KRW 3.130,00 | 61,79K |
| 2026-07-22 | KRW 3.155,00 | +1,28 % | KRW 3.140,00 | KRW 3.285,00 | KRW 3.140,00 | 95,85K |
| 2026-07-21 | KRW 3.115,00 | +3,15 % | KRW 3.020,00 | KRW 3.185,00 | KRW 2.965,00 | 117,92K |
| 2026-07-20 | KRW 3.020,00 | -5,48 % | KRW 3.170,00 | KRW 3.190,00 | KRW 2.980,00 | 103,61K |
| 2026-07-16 | KRW 3.195,00 | -3,62 % | KRW 3.275,00 | KRW 3.275,00 | KRW 3.100,00 | 46,66K |
| 2026-07-15 | KRW 3.315,00 | +7,46 % | KRW 3.180,00 | KRW 3.370,00 | KRW 3.175,00 | 93,65K |
| 2026-07-14 | KRW 3.085,00 | +0,16 % | KRW 3.010,00 | KRW 3.145,00 | KRW 3.005,00 | 100,20K |
| 2026-07-13 | KRW 3.080,00 | -6,10 % | KRW 3.280,00 | KRW 3.385,00 | KRW 3.075,00 | 121,39K |
| 2026-07-10 | KRW 3.280,00 | +5,64 % | KRW 3.125,00 | KRW 3.365,00 | KRW 3.125,00 | 91,43K |
| 2026-07-09 | KRW 3.105,00 | +2,31 % | KRW 3.030,00 | KRW 3.270,00 | KRW 3.030,00 | 342,46K |
| 2026-07-08 | KRW 3.035,00 | -3,34 % | KRW 3.040,00 | KRW 3.170,00 | KRW 3.000,00 | 140,33K |
| 2026-07-07 | KRW 3.140,00 | -2,03 % | KRW 3.150,00 | KRW 3.215,00 | KRW 3.065,00 | 152,10K |
| 2026-07-06 | KRW 3.205,00 | -2,73 % | KRW 3.295,00 | KRW 3.295,00 | KRW 3.115,00 | 97,44K |
| 2026-07-03 | KRW 3.295,00 | +1,70 % | KRW 3.240,00 | KRW 3.300,00 | KRW 3.095,00 | 120,38K |
| 2026-07-02 | KRW 3.240,00 | -8,73 % | KRW 3.435,00 | KRW 3.535,00 | KRW 3.240,00 | 202,01K |
| 2026-07-01 | KRW 3.550,00 | +0,85 % | KRW 3.505,00 | KRW 3.615,00 | KRW 3.475,00 | 101,55K |
| 2026-06-30 | KRW 3.520,00 | -0,14 % | KRW 3.520,00 | KRW 3.590,00 | KRW 3.355,00 | 67,92K |
| 2026-06-29 | KRW 3.525,00 | +9,81 % | KRW 3.150,00 | KRW 3.540,00 | KRW 3.145,00 | 251,16K |
| 2026-06-26 | KRW 3.210,00 | -2,87 % | KRW 3.305,00 | KRW 3.345,00 | KRW 3.050,00 | 296,19K |
| 2026-06-25 | KRW 3.305,00 | -1,49 % | KRW 3.430,00 | KRW 3.550,00 | KRW 3.290,00 | 130,47K |
| 2026-06-24 | KRW 3.355,00 | +1,05 % | KRW 3.345,00 | KRW 3.490,00 | KRW 3.235,00 | 107,10K |
| 2026-06-23 | KRW 3.320,00 | -13,20 % | KRW 3.680,00 | KRW 3.825,00 | KRW 3.225,00 | 273,06K |
| 2026-06-22 | KRW 3.825,00 | +2,14 % | KRW 3.705,00 | KRW 4.030,00 | KRW 3.635,00 | 303,54K |
| 2026-06-19 | KRW 3.745,00 | -1,58 % | KRW 3.845,00 | KRW 4.120,00 | KRW 3.695,00 | 731,03K |
| 2026-06-18 | KRW 3.805,00 | +10,61 % | KRW 3.440,00 | KRW 3.885,00 | KRW 3.325,00 | 727,49K |
| 2026-06-17 | KRW 3.440,00 | -0,43 % | KRW 3.425,00 | KRW 3.545,00 | KRW 3.425,00 | 184,82K |
| 2026-06-16 | KRW 3.455,00 | -2,12 % | KRW 3.515,00 | KRW 3.575,00 | KRW 3.415,00 | 182,97K |
| 2026-06-15 | KRW 3.530,00 | -0,98 % | KRW 3.680,00 | KRW 3.745,00 | KRW 3.505,00 | 178,84K |
| 2026-06-12 | KRW 3.565,00 | +5,01 % | KRW 3.540,00 | KRW 3.685,00 | KRW 3.460,00 | 191,45K |
| 2026-06-11 | KRW 3.395,00 | +4,95 % | KRW 3.235,00 | KRW 3.450,00 | KRW 3.170,00 | 174,77K |
| 2026-06-10 | KRW 3.235,00 | +1,09 % | KRW 3.150,00 | KRW 3.455,00 | KRW 3.150,00 | 246,66K |
| 2026-06-09 | KRW 3.200,00 | +8,66 % | KRW 3.100,00 | KRW 3.265,00 | KRW 3.015,00 | 243,59K |
| 2026-06-08 | KRW 2.945,00 | -7,39 % | KRW 2.915,00 | KRW 3.135,00 | KRW 2.915,00 | 294,49K |
| 2026-06-05 | KRW 3.180,00 | -5,50 % | KRW 3.365,00 | KRW 3.480,00 | KRW 3.135,00 | 243,43K |
| 2026-06-04 | KRW 3.365,00 | +0,45 % | KRW 3.360,00 | KRW 3.560,00 | KRW 3.350,00 | 187,02K |
| 2026-06-02 | KRW 3.350,00 | -4,96 % | KRW 3.360,00 | KRW 3.530,00 | KRW 3.305,00 | 377,88K |
| 2026-06-01 | KRW 3.525,00 | -3,16 % | KRW 3.640,00 | KRW 3.640,00 | KRW 3.330,00 | 486,36K |
| 2026-05-29 | KRW 3.640,00 | -4,46 % | KRW 3.830,00 | KRW 3.945,00 | KRW 3.575,00 | 349,88K |
| 2026-05-28 | KRW 3.810,00 | -4,03 % | KRW 3.970,00 | KRW 3.970,00 | KRW 3.610,00 | 500,26K |
| 2026-05-27 | KRW 3.970,00 | -6,70 % | KRW 4.340,00 | KRW 4.380,00 | KRW 3.930,00 | 625,34K |
| 2026-05-26 | KRW 4.255,00 | -2,18 % | KRW 4.420,00 | KRW 4.515,00 | KRW 4.190,00 | 521,72K |
| 2026-05-22 | KRW 4.350,00 | +3,20 % | KRW 4.255,00 | KRW 4.430,00 | KRW 4.215,00 | 236,88K |