TRUEN Co., Ltd. 417790
KRX · Südkorea · Elektronische Technologie
KRW 6.910,00+300,00 (+4,54 %)
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 6.910,00 | +4,54 % | KRW 6.610,00 | KRW 6.910,00 | KRW 6.540,00 | 17,73K |
| 2026-10-01 | KRW 6.610,00 | +2,32 % | KRW 6.410,00 | KRW 6.780,00 | KRW 6.410,00 | 35,13K |
| 2026-09-30 | KRW 6.460,00 | -0,77 % | KRW 6.460,00 | KRW 6.530,00 | KRW 6.430,00 | 8,59K |
| 2026-09-29 | KRW 6.510,00 | -0,31 % | KRW 6.580,00 | KRW 6.600,00 | KRW 6.410,00 | 5,99K |
| 2026-09-28 | KRW 6.530,00 | -3,12 % | KRW 6.690,00 | KRW 6.690,00 | KRW 6.480,00 | 14,40K |
| 2026-09-23 | KRW 6.740,00 | +2,90 % | KRW 6.480,00 | KRW 6.740,00 | KRW 6.480,00 | 6,80K |
| 2026-09-22 | KRW 6.550,00 | -1,21 % | KRW 6.670,00 | KRW 6.670,00 | KRW 6.500,00 | 4,51K |
| 2026-09-21 | KRW 6.630,00 | -1,78 % | KRW 6.750,00 | KRW 6.750,00 | KRW 6.570,00 | 7,26K |
| 2026-09-18 | KRW 6.750,00 | +1,81 % | KRW 6.520,00 | KRW 6.750,00 | KRW 6.520,00 | 9,04K |
| 2026-09-17 | KRW 6.630,00 | -0,90 % | KRW 6.690,00 | KRW 6.760,00 | KRW 6.500,00 | 28,08K |
| 2026-09-16 | KRW 6.690,00 | -1,47 % | KRW 6.790,00 | KRW 6.790,00 | KRW 6.560,00 | 10,16K |
| 2026-09-15 | KRW 6.790,00 | -3,55 % | KRW 7.050,00 | KRW 7.050,00 | KRW 6.700,00 | 19,05K |
| 2026-09-14 | KRW 7.040,00 | -2,90 % | KRW 7.240,00 | KRW 7.240,00 | KRW 6.830,00 | 20,34K |
| 2026-09-11 | KRW 7.250,00 | 0,00 % | KRW 7.250,00 | KRW 7.250,00 | KRW 7.170,00 | 5,55K |
| 2026-09-10 | KRW 7.250,00 | +0,83 % | KRW 7.190,00 | KRW 7.280,00 | KRW 7.110,00 | 7,25K |
| 2026-09-09 | KRW 7.190,00 | +0,98 % | KRW 7.130,00 | KRW 7.220,00 | KRW 7.070,00 | 12,55K |
| 2026-09-08 | KRW 7.120,00 | -1,52 % | KRW 7.250,00 | KRW 7.290,00 | KRW 7.080,00 | 12,72K |
| 2026-09-07 | KRW 7.230,00 | +0,70 % | KRW 7.190,00 | KRW 7.300,00 | KRW 7.100,00 | 19,11K |
| 2026-09-04 | KRW 7.180,00 | +0,70 % | KRW 7.140,00 | KRW 7.210,00 | KRW 7.070,00 | 21,84K |
| 2026-09-03 | KRW 7.130,00 | +0,14 % | KRW 7.120,00 | KRW 7.160,00 | KRW 7.000,00 | 12,03K |
| 2026-09-02 | KRW 7.120,00 | +0,28 % | KRW 7.100,00 | KRW 7.140,00 | KRW 6.960,00 | 15,78K |
| 2026-09-01 | KRW 7.100,00 | +2,31 % | KRW 6.990,00 | KRW 7.100,00 | KRW 6.850,00 | 24,10K |
| 2026-08-31 | KRW 6.940,00 | +3,12 % | KRW 6.790,00 | KRW 6.950,00 | KRW 6.650,00 | 24,91K |
| 2026-08-28 | KRW 6.730,00 | -0,59 % | KRW 6.780,00 | KRW 6.780,00 | KRW 6.530,00 | 6,96K |
| 2026-08-27 | KRW 6.770,00 | +0,45 % | KRW 6.750,00 | KRW 6.770,00 | KRW 6.680,00 | 7,06K |
| 2026-08-26 | KRW 6.740,00 | +0,60 % | KRW 6.700,00 | KRW 6.740,00 | KRW 6.650,00 | 23,85K |
| 2026-08-25 | KRW 6.700,00 | +1,36 % | KRW 6.640,00 | KRW 6.710,00 | KRW 6.510,00 | 19,38K |
| 2026-08-24 | KRW 6.610,00 | -0,15 % | KRW 6.650,00 | KRW 6.670,00 | KRW 6.490,00 | 18,03K |
| 2026-08-21 | KRW 6.620,00 | 0,00 % | KRW 6.630,00 | KRW 6.650,00 | KRW 6.400,00 | 9,22K |
| 2026-08-20 | KRW 6.620,00 | +0,46 % | KRW 6.600,00 | KRW 6.640,00 | KRW 6.500,00 | 13,13K |
| 2026-08-19 | KRW 6.590,00 | +0,46 % | KRW 6.550,00 | KRW 6.590,00 | KRW 6.400,00 | 9,27K |
| 2026-08-18 | KRW 6.560,00 | +3,14 % | KRW 6.410,00 | KRW 6.560,00 | KRW 6.350,00 | 29,58K |
| 2026-08-14 | KRW 6.360,00 | +3,41 % | KRW 6.200,00 | KRW 6.550,00 | KRW 6.120,00 | 52,80K |
| 2026-08-13 | KRW 6.150,00 | -3,00 % | KRW 6.390,00 | KRW 6.400,00 | KRW 6.090,00 | 31,33K |
| 2026-08-12 | KRW 6.340,00 | +1,12 % | KRW 6.270,00 | KRW 6.370,00 | KRW 6.100,00 | 10,21K |
| 2026-08-11 | KRW 6.270,00 | +3,29 % | KRW 6.060,00 | KRW 6.280,00 | KRW 6.050,00 | 13,61K |
| 2026-08-10 | KRW 6.070,00 | +3,06 % | KRW 5.920,00 | KRW 6.080,00 | KRW 5.840,00 | 14,93K |
| 2026-08-07 | KRW 5.890,00 | +2,08 % | KRW 5.780,00 | KRW 5.940,00 | KRW 5.760,00 | 12,32K |
| 2026-08-06 | KRW 5.770,00 | +0,87 % | KRW 5.750,00 | KRW 5.780,00 | KRW 5.650,00 | 6,76K |
| 2026-08-05 | KRW 5.720,00 | +0,88 % | KRW 5.720,00 | KRW 5.780,00 | KRW 5.680,00 | 7,11K |
| 2026-08-04 | KRW 5.670,00 | +0,71 % | KRW 5.460,00 | KRW 5.700,00 | KRW 5.460,00 | 8,17K |
| 2026-08-03 | KRW 5.630,00 | +2,74 % | KRW 5.500,00 | KRW 5.660,00 | KRW 5.450,00 | 7,06K |
| 2026-07-31 | KRW 5.480,00 | +2,62 % | KRW 5.450,00 | KRW 5.490,00 | KRW 5.320,00 | 10,96K |
| 2026-07-30 | KRW 5.340,00 | +1,91 % | KRW 5.340,00 | KRW 5.350,00 | KRW 5.130,00 | 14,04K |
| 2026-07-29 | KRW 5.240,00 | -3,68 % | KRW 5.440,00 | KRW 5.540,00 | KRW 5.100,00 | 20,11K |
| 2026-07-28 | KRW 5.440,00 | -3,72 % | KRW 5.680,00 | KRW 5.680,00 | KRW 5.370,00 | 8,98K |
| 2026-07-27 | KRW 5.650,00 | +0,89 % | KRW 5.680,00 | KRW 5.700,00 | KRW 5.470,00 | 6,21K |
| 2026-07-24 | KRW 5.600,00 | -0,53 % | KRW 5.600,00 | KRW 5.630,00 | KRW 5.520,00 | 6,83K |
| 2026-07-23 | KRW 5.630,00 | +2,18 % | KRW 5.550,00 | KRW 5.740,00 | KRW 5.460,00 | 9,57K |
| 2026-07-22 | KRW 5.510,00 | -0,18 % | KRW 5.520,00 | KRW 5.620,00 | KRW 5.500,00 | 5,25K |
| 2026-07-21 | KRW 5.520,00 | +3,76 % | KRW 5.310,00 | KRW 5.540,00 | KRW 5.310,00 | 7,78K |
| 2026-07-20 | KRW 5.320,00 | -4,83 % | KRW 5.650,00 | KRW 5.650,00 | KRW 5.300,00 | 29,00K |
| 2026-07-16 | KRW 5.590,00 | -1,06 % | KRW 5.720,00 | KRW 5.720,00 | KRW 5.490,00 | 23,47K |
| 2026-07-15 | KRW 5.650,00 | -0,35 % | KRW 5.670,00 | KRW 5.780,00 | KRW 5.590,00 | 22,49K |
| 2026-07-14 | KRW 5.670,00 | -0,18 % | KRW 5.630,00 | KRW 5.770,00 | KRW 5.520,00 | 27,98K |
| 2026-07-13 | KRW 5.680,00 | -5,49 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.680,00 | 46,40K |
| 2026-07-10 | KRW 6.010,00 | -0,66 % | KRW 6.050,00 | KRW 6.140,00 | KRW 5.910,00 | 27,33K |
| 2026-07-09 | KRW 6.050,00 | -5,47 % | KRW 6.390,00 | KRW 6.390,00 | KRW 5.970,00 | 20,96K |
| 2026-07-08 | KRW 6.400,00 | -2,29 % | KRW 6.530,00 | KRW 6.570,00 | KRW 6.350,00 | 26,99K |
| 2026-07-07 | KRW 6.550,00 | -0,46 % | KRW 6.580,00 | KRW 6.700,00 | KRW 6.440,00 | 23,73K |
| 2026-07-06 | KRW 6.580,00 | +0,77 % | KRW 6.480,00 | KRW 6.630,00 | KRW 6.480,00 | 13,28K |
| 2026-07-03 | KRW 6.530,00 | +0,46 % | KRW 6.500,00 | KRW 6.580,00 | KRW 6.400,00 | 11,14K |
| 2026-07-02 | KRW 6.500,00 | +0,78 % | KRW 6.440,00 | KRW 6.550,00 | KRW 6.340,00 | 26,00K |
| 2026-07-01 | KRW 6.450,00 | +1,42 % | KRW 6.330,00 | KRW 6.500,00 | KRW 6.330,00 | 10,37K |
| 2026-06-30 | KRW 6.360,00 | +0,16 % | KRW 6.340,00 | KRW 6.450,00 | KRW 6.300,00 | 15,94K |
| 2026-06-29 | KRW 6.350,00 | +5,13 % | KRW 6.040,00 | KRW 6.350,00 | KRW 6.030,00 | 19,85K |
| 2026-06-26 | KRW 6.040,00 | -2,89 % | KRW 6.280,00 | KRW 6.280,00 | KRW 5.960,00 | 40,75K |
| 2026-06-25 | KRW 6.220,00 | +0,16 % | KRW 6.160,00 | KRW 6.300,00 | KRW 6.100,00 | 22,03K |
| 2026-06-24 | KRW 6.210,00 | +1,97 % | KRW 6.050,00 | KRW 6.210,00 | KRW 6.030,00 | 17,86K |
| 2026-06-23 | KRW 6.090,00 | +0,66 % | KRW 6.050,00 | KRW 6.250,00 | KRW 5.800,00 | 25,33K |
| 2026-06-22 | KRW 6.050,00 | -3,35 % | KRW 6.240,00 | KRW 6.340,00 | KRW 6.050,00 | 12,63K |
| 2026-06-19 | KRW 6.260,00 | -2,80 % | KRW 6.300,00 | KRW 6.450,00 | KRW 6.230,00 | 11,05K |
| 2026-06-18 | KRW 6.440,00 | -0,46 % | KRW 6.420,00 | KRW 6.530,00 | KRW 6.360,00 | 10,84K |
| 2026-06-17 | KRW 6.470,00 | -0,46 % | KRW 6.500,00 | KRW 6.520,00 | KRW 6.390,00 | 14,36K |
| 2026-06-16 | KRW 6.500,00 | +0,78 % | KRW 6.440,00 | KRW 6.500,00 | KRW 6.290,00 | 13,57K |
| 2026-06-15 | KRW 6.450,00 | +2,06 % | KRW 6.380,00 | KRW 6.450,00 | KRW 6.170,00 | 40,57K |
| 2026-06-12 | KRW 6.320,00 | 0,00 % | KRW 6.360,00 | KRW 6.550,00 | KRW 6.300,00 | 24,46K |
| 2026-06-11 | KRW 6.320,00 | +0,16 % | KRW 6.310,00 | KRW 6.320,00 | KRW 6.000,00 | 8,90K |
| 2026-06-10 | KRW 6.310,00 | +0,32 % | KRW 6.370,00 | KRW 6.380,00 | KRW 6.180,00 | 11,93K |
| 2026-06-09 | KRW 6.290,00 | +0,96 % | KRW 6.180,00 | KRW 6.300,00 | KRW 6.180,00 | 12,68K |
| 2026-06-08 | KRW 6.230,00 | -3,86 % | KRW 6.440,00 | KRW 6.440,00 | KRW 6.150,00 | 18,11K |
| 2026-06-05 | KRW 6.480,00 | -0,77 % | KRW 6.550,00 | KRW 6.650,00 | KRW 6.310,00 | 14,19K |
| 2026-06-04 | KRW 6.530,00 | +1,24 % | KRW 6.450,00 | KRW 6.670,00 | KRW 6.410,00 | 14,68K |
| 2026-06-02 | KRW 6.450,00 | -0,15 % | KRW 6.460,00 | KRW 6.460,00 | KRW 6.250,00 | 25,22K |
| 2026-06-01 | KRW 6.460,00 | -1,97 % | KRW 6.590,00 | KRW 6.590,00 | KRW 6.240,00 | 57,46K |
| 2026-05-29 | KRW 6.590,00 | -1,49 % | KRW 6.640,00 | KRW 6.750,00 | KRW 6.460,00 | 29,75K |
| 2026-05-28 | KRW 6.690,00 | -1,04 % | KRW 6.770,00 | KRW 6.780,00 | KRW 6.520,00 | 35,87K |
| 2026-05-27 | KRW 6.760,00 | +0,15 % | KRW 6.750,00 | KRW 6.840,00 | KRW 6.630,00 | 23,61K |
| 2026-05-26 | KRW 6.750,00 | -2,46 % | KRW 7.050,00 | KRW 7.050,00 | KRW 6.700,00 | 37,04K |
| 2026-05-22 | KRW 6.920,00 | +2,52 % | KRW 6.760,00 | KRW 7.030,00 | KRW 6.760,00 | 29,86K |