Justem Co. Ltd. 417840
KRX · Südkorea · Langlebige Konsumgüter
KRW 18.650,00+80,00 (+0,43 %)
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 18.650,00 | +0,43 % | KRW 18.340,00 | KRW 19.260,00 | KRW 18.190,00 | 901,06K |
| 2026-09-30 | KRW 18.570,00 | +6,24 % | KRW 17.670,00 | KRW 19.500,00 | KRW 17.350,00 | 1,79M |
| 2026-09-29 | KRW 17.480,00 | +2,58 % | KRW 16.730,00 | KRW 17.490,00 | KRW 16.600,00 | 639,13K |
| 2026-09-28 | KRW 17.040,00 | -0,23 % | KRW 17.010,00 | KRW 17.430,00 |
| KRW 16.490,00 |
| 977,23K |
| 2026-09-23 | KRW 17.080,00 | +7,56 % | KRW 16.140,00 | KRW 17.310,00 | KRW 15.930,00 | 1,98M |
| 2026-09-22 | KRW 15.880,00 | +6,22 % | KRW 15.450,00 | KRW 16.290,00 | KRW 15.220,00 | 1,41M |
| 2026-09-21 | KRW 14.950,00 | +0,95 % | KRW 14.770,00 | KRW 15.300,00 | KRW 14.330,00 | 660,98K |
| 2026-09-18 | KRW 14.810,00 | +2,85 % | KRW 14.710,00 | KRW 15.240,00 | KRW 14.490,00 | 590,18K |
| 2026-09-17 | KRW 14.400,00 | -0,89 % | KRW 14.670,00 | KRW 14.860,00 | KRW 14.200,00 | 478,55K |
| 2026-09-16 | KRW 14.530,00 | +0,76 % | KRW 14.460,00 | KRW 14.800,00 | KRW 14.170,00 | 466,81K |
| 2026-09-15 | KRW 14.420,00 | -2,96 % | KRW 14.710,00 | KRW 15.220,00 | KRW 14.280,00 | 653,45K |
| 2026-09-14 | KRW 14.860,00 | -5,47 % | KRW 15.310,00 | KRW 15.410,00 | KRW 14.860,00 | 730,08K |
| 2026-09-11 | KRW 15.720,00 | +6,29 % | KRW 14.250,00 | KRW 16.500,00 | KRW 14.250,00 | 2,88M |
| 2026-09-10 | KRW 14.790,00 | +6,48 % | KRW 13.890,00 | KRW 15.060,00 | KRW 13.790,00 | 1,44M |
| 2026-09-09 | KRW 13.890,00 | 0,00 % | KRW 13.890,00 | KRW 14.200,00 | KRW 13.710,00 | 757,29K |
| 2026-09-08 | KRW 13.890,00 | -1,35 % | KRW 14.080,00 | KRW 14.430,00 | KRW 13.890,00 | 729,12K |
| 2026-09-07 | KRW 14.080,00 | -6,82 % | KRW 15.480,00 | KRW 15.480,00 | KRW 13.940,00 | 1,30M |
| 2026-09-04 | KRW 15.110,00 | +0,94 % | KRW 15.070,00 | KRW 15.240,00 | KRW 14.560,00 | 631,03K |
| 2026-09-03 | KRW 14.970,00 | -0,40 % | KRW 15.290,00 | KRW 16.070,00 | KRW 14.570,00 | 1,51M |
| 2026-09-02 | KRW 15.030,00 | +6,52 % | KRW 13.770,00 | KRW 15.400,00 | KRW 13.700,00 | 1,54M |
| 2026-09-01 | KRW 14.110,00 | +1,51 % | KRW 14.160,00 | KRW 14.180,00 | KRW 13.530,00 | 546,12K |
| 2026-08-31 | KRW 13.900,00 | +4,35 % | KRW 12.900,00 | KRW 14.050,00 | KRW 12.400,00 | 664,84K |
| 2026-08-28 | KRW 13.320,00 | +4,72 % | KRW 12.820,00 | KRW 13.400,00 | KRW 12.820,00 | 593,65K |
| 2026-08-27 | KRW 12.720,00 | +4,35 % | KRW 12.460,00 | KRW 12.770,00 | KRW 12.030,00 | 368,53K |
| 2026-08-26 | KRW 12.190,00 | +0,83 % | KRW 12.000,00 | KRW 12.330,00 | KRW 11.770,00 | 236,71K |
| 2026-08-25 | KRW 12.090,00 | +4,77 % | KRW 11.370,00 | KRW 12.180,00 | KRW 10.900,00 | 399,71K |
| 2026-08-24 | KRW 11.540,00 | -2,62 % | KRW 11.850,00 | KRW 12.290,00 | KRW 11.440,00 | 379,17K |
| 2026-08-21 | KRW 11.850,00 | -7,13 % | KRW 12.580,00 | KRW 12.580,00 | KRW 11.780,00 | 432,03K |
| 2026-08-20 | KRW 12.760,00 | -1,09 % | KRW 13.290,00 | KRW 13.300,00 | KRW 12.380,00 | 631,14K |
| 2026-08-19 | KRW 12.900,00 | -8,83 % | KRW 13.100,00 | KRW 14.050,00 | KRW 12.710,00 | 947,52K |
| 2026-08-18 | KRW 14.150,00 | +4,27 % | KRW 13.970,00 | KRW 15.200,00 | KRW 13.600,00 | 2,68M |
| 2026-08-14 | KRW 13.570,00 | +0,97 % | KRW 13.650,00 | KRW 13.690,00 | KRW 12.630,00 | 1,22M |
| 2026-08-13 | KRW 13.440,00 | -2,96 % | KRW 14.880,00 | KRW 14.880,00 | KRW 13.100,00 | 2,52M |
| 2026-08-12 | KRW 13.850,00 | +11,78 % | KRW 12.530,00 | KRW 14.280,00 | KRW 12.120,00 | 1,62M |
| 2026-08-11 | KRW 12.390,00 | +5,45 % | KRW 11.740,00 | KRW 12.840,00 | KRW 11.310,00 | 1,76M |
| 2026-08-10 | KRW 11.750,00 | +18,09 % | KRW 10.230,00 | KRW 11.790,00 | KRW 10.000,00 | 1,47M |
| 2026-08-07 | KRW 9.950,00 | -8,72 % | KRW 11.000,00 | KRW 11.200,00 | KRW 9.820,00 | 1,15M |
| 2026-08-06 | KRW 10.900,00 | +7,60 % | KRW 9.950,00 | KRW 11.100,00 | KRW 9.850,00 | 1,27M |
| 2026-08-05 | KRW 10.130,00 | +8,00 % | KRW 10.270,00 | KRW 10.270,00 | KRW 9.500,00 | 866,37K |
| 2026-08-04 | KRW 9.380,00 | +5,39 % | KRW 9.190,00 | KRW 9.380,00 | KRW 8.730,00 | 527,82K |
| 2026-08-03 | KRW 8.900,00 | -1,55 % | KRW 8.810,00 | KRW 9.300,00 | KRW 8.570,00 | 452,28K |
| 2026-07-31 | KRW 9.040,00 | +25,21 % | KRW 8.300,00 | KRW 9.100,00 | KRW 8.160,00 | 1,01M |
| 2026-07-30 | KRW 7.220,00 | -4,75 % | KRW 7.190,00 | KRW 7.830,00 | KRW 7.020,00 | 719,91K |
| 2026-07-29 | KRW 7.580,00 | -10,93 % | KRW 8.630,00 | KRW 9.080,00 | KRW 7.110,00 | 1,04M |
| 2026-07-28 | KRW 8.510,00 | -17,22 % | KRW 9.500,00 | KRW 9.730,00 | KRW 8.350,00 | 1,08M |
| 2026-07-27 | KRW 10.280,00 | +3,01 % | KRW 10.370,00 | KRW 10.550,00 | KRW 9.810,00 | 489,50K |
| 2026-07-24 | KRW 9.980,00 | -12,23 % | KRW 11.010,00 | KRW 11.030,00 | KRW 9.980,00 | 578,55K |
| 2026-07-23 | KRW 11.370,00 | +0,80 % | KRW 11.490,00 | KRW 11.680,00 | KRW 10.710,00 | 860,07K |
| 2026-07-22 | KRW 11.280,00 | -4,89 % | KRW 12.300,00 | KRW 12.860,00 | KRW 11.240,00 | 1,07M |
| 2026-07-21 | KRW 11.860,00 | +8,21 % | KRW 10.960,00 | KRW 12.050,00 | KRW 10.700,00 | 724,29K |
| 2026-07-20 | KRW 10.960,00 | -9,42 % | KRW 11.480,00 | KRW 12.200,00 | KRW 10.600,00 | 625,46K |
| 2026-07-16 | KRW 12.100,00 | -8,33 % | KRW 12.740,00 | KRW 12.880,00 | KRW 11.900,00 | 593,90K |
| 2026-07-15 | KRW 13.200,00 | +8,73 % | KRW 12.900,00 | KRW 13.590,00 | KRW 12.380,00 | 1,25M |
| 2026-07-14 | KRW 12.140,00 | +4,21 % | KRW 11.660,00 | KRW 12.370,00 | KRW 11.210,00 | 1,15M |
| 2026-07-13 | KRW 11.650,00 | -8,41 % | KRW 13.000,00 | KRW 13.570,00 | KRW 11.520,00 | 1,28M |
| 2026-07-10 | KRW 12.720,00 | +24,34 % | KRW 11.000,00 | KRW 13.050,00 | KRW 10.900,00 | 1,85M |
| 2026-07-09 | KRW 10.230,00 | +4,49 % | KRW 10.270,00 | KRW 10.920,00 | KRW 9.800,00 | 1,22M |
| 2026-07-08 | KRW 9.790,00 | -5,59 % | KRW 10.000,00 | KRW 10.690,00 | KRW 9.610,00 | 701,73K |
| 2026-07-07 | KRW 10.370,00 | -4,42 % | KRW 10.800,00 | KRW 11.350,00 | KRW 10.010,00 | 586,87K |
| 2026-07-06 | KRW 10.850,00 | -10,40 % | KRW 12.190,00 | KRW 12.320,00 | KRW 10.400,00 | 832,29K |
| 2026-07-03 | KRW 12.110,00 | -4,04 % | KRW 13.000,00 | KRW 13.000,00 | KRW 11.120,00 | 788,52K |
| 2026-07-02 | KRW 12.620,00 | -17,52 % | KRW 14.500,00 | KRW 14.500,00 | KRW 12.560,00 | 1,08M |
| 2026-07-01 | KRW 15.300,00 | +2,27 % | KRW 14.970,00 | KRW 15.760,00 | KRW 14.520,00 | 1,10M |
| 2026-06-30 | KRW 14.960,00 | +6,86 % | KRW 14.000,00 | KRW 15.450,00 | KRW 13.840,00 | 994,35K |
| 2026-06-29 | KRW 14.000,00 | +4,17 % | KRW 13.640,00 | KRW 14.580,00 | KRW 13.390,00 | 608,98K |
| 2026-06-26 | KRW 13.440,00 | -6,08 % | KRW 14.180,00 | KRW 14.500,00 | KRW 12.870,00 | 659,50K |
| 2026-06-25 | KRW 14.310,00 | +16,63 % | KRW 13.200,00 | KRW 14.700,00 | KRW 12.940,00 | 1,25M |
| 2026-06-24 | KRW 12.270,00 | -1,05 % | KRW 12.300,00 | KRW 12.950,00 | KRW 11.840,00 | 731,28K |
| 2026-06-23 | KRW 12.400,00 | -13,83 % | KRW 14.380,00 | KRW 14.400,00 | KRW 12.400,00 | 737,80K |
| 2026-06-22 | KRW 14.390,00 | +0,77 % | KRW 14.200,00 | KRW 14.890,00 | KRW 13.200,00 | 521,37K |
| 2026-06-19 | KRW 14.280,00 | -8,11 % | KRW 15.540,00 | KRW 15.890,00 | KRW 13.950,00 | 630,51K |
| 2026-06-18 | KRW 15.540,00 | -2,20 % | KRW 15.900,00 | KRW 15.990,00 | KRW 14.760,00 | 727,94K |
| 2026-06-17 | KRW 15.890,00 | -2,52 % | KRW 16.260,00 | KRW 16.890,00 | KRW 15.720,00 | 587,49K |
| 2026-06-16 | KRW 16.300,00 | -5,89 % | KRW 17.490,00 | KRW 17.590,00 | KRW 16.200,00 | 754,03K |
| 2026-06-15 | KRW 17.320,00 | -1,03 % | KRW 18.500,00 | KRW 18.500,00 | KRW 16.560,00 | 939,83K |
| 2026-06-12 | KRW 17.500,00 | +15,21 % | KRW 16.690,00 | KRW 19.000,00 | KRW 16.100,00 | 2,48M |
| 2026-06-11 | KRW 15.190,00 | +6,45 % | KRW 13.900,00 | KRW 15.390,00 | KRW 13.500,00 | 638,09K |
| 2026-06-10 | KRW 14.270,00 | -6,12 % | KRW 14.910,00 | KRW 15.570,00 | KRW 13.850,00 | 500 |
| 2026-06-09 | KRW 15.200,00 | +15,15 % | KRW 14.080,00 | KRW 15.420,00 | KRW 13.570,00 | 901,76K |
| 2026-06-08 | KRW 13.200,00 | -10,02 % | KRW 12.900,00 | KRW 13.930,00 | KRW 12.800,00 | 563,95K |
| 2026-06-05 | KRW 14.670,00 | -8,26 % | KRW 15.610,00 | KRW 15.610,00 | KRW 13.920,00 | 786,11K |
| 2026-06-04 | KRW 15.990,00 | +7,53 % | KRW 15.300,00 | KRW 16.590,00 | KRW 14.520,00 | 927,38K |
| 2026-06-02 | KRW 14.870,00 | -7,81 % | KRW 16.130,00 | KRW 16.140,00 | KRW 14.230,00 | 1,55M |
| 2026-06-01 | KRW 16.130,00 | -8,14 % | KRW 17.500,00 | KRW 17.500,00 | KRW 16.000,00 | 1,37M |
| 2026-05-29 | KRW 17.560,00 | -1,90 % | KRW 18.600,00 | KRW 19.200,00 | KRW 17.230,00 | 1,38M |
| 2026-05-28 | KRW 17.900,00 | -5,74 % | KRW 18.100,00 | KRW 19.050,00 | KRW 16.900,00 | 2,02M |
| 2026-05-27 | KRW 18.990,00 | +2,43 % | KRW 20.000,00 | KRW 22.250,00 | KRW 18.870,00 | 4,10M |
| 2026-05-26 | KRW 18.540,00 | -1,33 % | KRW 19.000,00 | KRW 19.440,00 | KRW 18.100,00 | 1,21M |
| 2026-05-22 | KRW 18.790,00 | +3,75 % | KRW 18.310,00 | KRW 19.110,00 | KRW 17.240,00 | 1,37M |
| 2026-05-21 | KRW 18.110,00 | +2,49 % | KRW 18.390,00 | KRW 19.900,00 | KRW 17.540,00 | 2,26M |