JEIO Co., Ltd. 418550
KRX · Südkorea · Industriedienstleistungen
KRW 5.240,00+200,00 (+3,97 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 5.270,00 | +4,56 % | KRW 5.090,00 | KRW 5.490,00 | KRW 5.020,00 | 107,22K |
| 2026-10-01 | KRW 5.040,00 | +2,86 % | KRW 5.010,00 | KRW 5.040,00 | KRW 4.880,00 | 54,74K |
| 2026-09-30 | KRW 4.900,00 | +2,62 % | KRW 4.845,00 | KRW 5.060,00 | KRW 4.845,00 | 91,29K |
| 2026-09-29 | KRW 4.775,00 | -3,44 % | KRW 4.900,00 | KRW 4.965,00 | KRW 4.765,00 | 39,43K |
| 2026-09-28 | KRW 4.945,00 | +2,91 % | KRW 4.795,00 | KRW 5.040,00 | KRW 4.770,00 | 63,33K |
| 2026-09-23 | KRW 4.805,00 | +0,10 % | KRW 4.830,00 | KRW 4.850,00 | KRW 4.710,00 | 35,74K |
| 2026-09-22 | KRW 4.800,00 | +0,52 % | KRW 4.800,00 | KRW 4.850,00 | KRW 4.745,00 | 29,98K |
| 2026-09-21 | KRW 4.775,00 | -4,69 % | KRW 5.050,00 | KRW 5.080,00 | KRW 4.775,00 | 82,15K |
| 2026-09-18 | KRW 5.010,00 | +2,14 % | KRW 4.905,00 | KRW 5.110,00 | KRW 4.905,00 | 60,70K |
| 2026-09-17 | KRW 4.905,00 | +1,24 % | KRW 4.845,00 | KRW 5.040,00 | KRW 4.845,00 | 54,11K |
| 2026-09-16 | KRW 4.845,00 | +0,62 % | KRW 4.865,00 | KRW 4.870,00 | KRW 4.760,00 | 46,17K |
| 2026-09-15 | KRW 4.815,00 | +1,26 % | KRW 4.700,00 | KRW 4.955,00 | KRW 4.700,00 | 40,77K |
| 2026-09-14 | KRW 4.755,00 | -2,16 % | KRW 4.725,00 | KRW 4.850,00 | KRW 4.685,00 | 27,21K |
| 2026-09-11 | KRW 4.860,00 | -1,72 % | KRW 4.920,00 | KRW 4.950,00 | KRW 4.805,00 | 43,89K |
| 2026-09-10 | KRW 4.945,00 | +2,59 % | KRW 4.810,00 | KRW 4.950,00 | KRW 4.725,00 | 50,09K |
| 2026-09-09 | KRW 4.820,00 | +3,21 % | KRW 4.645,00 | KRW 4.850,00 | KRW 4.645,00 | 52,65K |
| 2026-09-08 | KRW 4.670,00 | -0,95 % | KRW 4.715,00 | KRW 4.850,00 | KRW 4.660,00 | 62,55K |
| 2026-09-07 | KRW 4.715,00 | +0,64 % | KRW 4.695,00 | KRW 4.770,00 | KRW 4.600,00 | 59,12K |
| 2026-09-04 | KRW 4.685,00 | +4,00 % | KRW 4.505,00 | KRW 4.740,00 | KRW 4.505,00 | 50,54K |
| 2026-09-03 | KRW 4.505,00 | +0,11 % | KRW 4.550,00 | KRW 4.605,00 | KRW 4.435,00 | 64,17K |
| 2026-09-02 | KRW 4.500,00 | -5,66 % | KRW 4.710,00 | KRW 4.720,00 | KRW 4.500,00 | 73,02K |
| 2026-09-01 | KRW 4.770,00 | +0,10 % | KRW 4.765,00 | KRW 4.875,00 | KRW 4.675,00 | 79,02K |
| 2026-08-31 | KRW 4.765,00 | +5,42 % | KRW 4.475,00 | KRW 4.820,00 | KRW 4.380,00 | 80,64K |
| 2026-08-28 | KRW 4.520,00 | -2,16 % | KRW 4.620,00 | KRW 4.620,00 | KRW 4.495,00 | 46,16K |
| 2026-08-27 | KRW 4.620,00 | +3,13 % | KRW 4.480,00 | KRW 4.645,00 | KRW 4.455,00 | 67,15K |
| 2026-08-26 | KRW 4.480,00 | +1,36 % | KRW 4.510,00 | KRW 4.510,00 | KRW 4.365,00 | 51,21K |
| 2026-08-25 | KRW 4.420,00 | +2,08 % | KRW 4.410,00 | KRW 4.470,00 | KRW 4.185,00 | 64,07K |
| 2026-08-24 | KRW 4.330,00 | +3,34 % | KRW 4.270,00 | KRW 4.425,00 | KRW 4.270,00 | 74,06K |
| 2026-08-21 | KRW 4.190,00 | -6,26 % | KRW 4.430,00 | KRW 4.430,00 | KRW 4.165,00 | 60,25K |
| 2026-08-20 | KRW 4.470,00 | -0,33 % | KRW 4.525,00 | KRW 4.770,00 | KRW 4.450,00 | 92,57K |
| 2026-08-19 | KRW 4.485,00 | -2,61 % | KRW 4.505,00 | KRW 4.680,00 | KRW 4.435,00 | 60,59K |
| 2026-08-18 | KRW 4.605,00 | -6,12 % | KRW 4.905,00 | KRW 4.925,00 | KRW 4.565,00 | 107,06K |
| 2026-08-14 | KRW 4.905,00 | +1,13 % | KRW 4.850,00 | KRW 4.995,00 | KRW 4.800,00 | 83,92K |
| 2026-08-13 | KRW 4.850,00 | -0,31 % | KRW 4.870,00 | KRW 5.000,00 | KRW 4.805,00 | 79,67K |
| 2026-08-12 | KRW 4.865,00 | +1,35 % | KRW 4.800,00 | KRW 5.010,00 | KRW 4.695,00 | 159,47K |
| 2026-08-11 | KRW 4.800,00 | +0,95 % | KRW 4.735,00 | KRW 4.900,00 | KRW 4.650,00 | 87,46K |
| 2026-08-10 | KRW 4.755,00 | +7,82 % | KRW 4.450,00 | KRW 4.790,00 | KRW 4.440,00 | 97,80K |
| 2026-08-07 | KRW 4.410,00 | +1,85 % | KRW 4.500,00 | KRW 4.620,00 | KRW 4.310,00 | 111,52K |
| 2026-08-06 | KRW 4.330,00 | +1,52 % | KRW 4.265,00 | KRW 4.425,00 | KRW 4.230,00 | 66,35K |
| 2026-08-05 | KRW 4.265,00 | +3,02 % | KRW 4.245,00 | KRW 4.345,00 | KRW 4.220,00 | 96,56K |
| 2026-08-04 | KRW 4.140,00 | +5,34 % | KRW 3.935,00 | KRW 4.190,00 | KRW 3.935,00 | 85,42K |
| 2026-08-03 | KRW 3.930,00 | +3,42 % | KRW 3.660,00 | KRW 4.085,00 | KRW 3.660,00 | 143,29K |
| 2026-07-31 | KRW 3.800,00 | +8,57 % | KRW 3.605,00 | KRW 3.830,00 | KRW 3.605,00 | 99,19K |
| 2026-07-30 | KRW 3.500,00 | +3,55 % | KRW 3.205,00 | KRW 3.600,00 | KRW 3.205,00 | 161,74K |
| 2026-07-29 | KRW 3.380,00 | -8,53 % | KRW 3.710,00 | KRW 3.875,00 | KRW 3.305,00 | 237,85K |
| 2026-07-28 | KRW 3.695,00 | -6,93 % | KRW 3.830,00 | KRW 3.965,00 | KRW 3.650,00 | 118,72K |
| 2026-07-27 | KRW 3.970,00 | +0,25 % | KRW 3.990,00 | KRW 4.155,00 | KRW 3.960,00 | 72,53K |
| 2026-07-24 | KRW 3.960,00 | -6,38 % | KRW 4.105,00 | KRW 4.225,00 | KRW 3.955,00 | 105,27K |
| 2026-07-23 | KRW 4.230,00 | +7,63 % | KRW 3.910,00 | KRW 4.230,00 | KRW 3.910,00 | 146,67K |
| 2026-07-22 | KRW 3.930,00 | -0,25 % | KRW 4.050,00 | KRW 4.160,00 | KRW 3.915,00 | 100,15K |
| 2026-07-21 | KRW 3.940,00 | 0,00 % | KRW 3.900,00 | KRW 4.035,00 | KRW 3.815,00 | 111,18K |
| 2026-07-20 | KRW 3.940,00 | -4,60 % | KRW 4.120,00 | KRW 4.195,00 | KRW 3.930,00 | 95,67K |
| 2026-07-16 | KRW 4.130,00 | -4,18 % | KRW 4.235,00 | KRW 4.375,00 | KRW 4.115,00 | 108,01K |
| 2026-07-15 | KRW 4.310,00 | +4,36 % | KRW 4.165,00 | KRW 4.440,00 | KRW 4.165,00 | 87,50K |
| 2026-07-14 | KRW 4.130,00 | -2,82 % | KRW 4.205,00 | KRW 4.345,00 | KRW 4.055,00 | 152,39K |
| 2026-07-13 | KRW 4.250,00 | -4,39 % | KRW 4.445,00 | KRW 4.880,00 | KRW 4.250,00 | 191,21K |
| 2026-07-10 | KRW 4.445,00 | +5,58 % | KRW 4.205,00 | KRW 4.550,00 | KRW 4.205,00 | 106,91K |
| 2026-07-09 | KRW 4.210,00 | +0,12 % | KRW 4.465,00 | KRW 4.495,00 | KRW 4.165,00 | 116,33K |
| 2026-07-08 | KRW 4.205,00 | -4,32 % | KRW 4.310,00 | KRW 4.475,00 | KRW 4.170,00 | 134,16K |
| 2026-07-07 | KRW 4.395,00 | -3,30 % | KRW 4.545,00 | KRW 4.600,00 | KRW 4.310,00 | 77,61K |
| 2026-07-06 | KRW 4.545,00 | -1,62 % | KRW 4.610,00 | KRW 4.690,00 | KRW 4.460,00 | 60,23K |
| 2026-07-03 | KRW 4.620,00 | +1,32 % | KRW 4.540,00 | KRW 4.670,00 | KRW 4.350,00 | 93,86K |
| 2026-07-02 | KRW 4.560,00 | -6,46 % | KRW 4.810,00 | KRW 4.870,00 | KRW 4.550,00 | 90,28K |
| 2026-07-01 | KRW 4.875,00 | +0,31 % | KRW 4.860,00 | KRW 5.050,00 | KRW 4.750,00 | 133,24K |
| 2026-06-30 | KRW 4.860,00 | -4,52 % | KRW 5.090,00 | KRW 5.140,00 | KRW 4.700,00 | 86,41K |
| 2026-06-29 | KRW 5.090,00 | +19,06 % | KRW 4.225,00 | KRW 5.120,00 | KRW 4.225,00 | 217,59K |
| 2026-06-26 | KRW 4.275,00 | -6,25 % | KRW 4.480,00 | KRW 4.600,00 | KRW 4.200,00 | 205,18K |
| 2026-06-25 | KRW 4.560,00 | -5,00 % | KRW 4.800,00 | KRW 4.930,00 | KRW 4.505,00 | 125,66K |
| 2026-06-24 | KRW 4.800,00 | -0,41 % | KRW 4.710,00 | KRW 4.900,00 | KRW 4.650,00 | 201,67K |
| 2026-06-23 | KRW 4.820,00 | -5,86 % | KRW 5.030,00 | KRW 5.350,00 | KRW 4.820,00 | 239,89K |
| 2026-06-22 | KRW 5.120,00 | -2,48 % | KRW 5.100,00 | KRW 5.430,00 | KRW 5.010,00 | 166,50K |
| 2026-06-19 | KRW 5.250,00 | -6,75 % | KRW 5.600,00 | KRW 5.670,00 | KRW 5.130,00 | 206,49K |
| 2026-06-18 | KRW 5.630,00 | -5,70 % | KRW 5.970,00 | KRW 6.000,00 | KRW 5.570,00 | 134,92K |
| 2026-06-17 | KRW 5.970,00 | -2,29 % | KRW 6.110,00 | KRW 6.120,00 | KRW 5.860,00 | 85,90K |
| 2026-06-16 | KRW 6.110,00 | +0,66 % | KRW 6.200,00 | KRW 6.240,00 | KRW 5.940,00 | 120,28K |
| 2026-06-15 | KRW 6.070,00 | +3,06 % | KRW 6.150,00 | KRW 6.190,00 | KRW 5.870,00 | 124,31K |
| 2026-06-12 | KRW 5.890,00 | +4,06 % | KRW 5.730,00 | KRW 6.070,00 | KRW 5.700,00 | 161,14K |
| 2026-06-11 | KRW 5.660,00 | -0,53 % | KRW 5.640,00 | KRW 5.690,00 | KRW 5.300,00 | 239,74K |
| 2026-06-10 | KRW 5.690,00 | -1,04 % | KRW 5.710,00 | KRW 5.880,00 | KRW 5.510,00 | 35 |
| 2026-06-09 | KRW 5.750,00 | +3,42 % | KRW 5.580,00 | KRW 5.840,00 | KRW 5.520,00 | 164,62K |
| 2026-06-08 | KRW 5.560,00 | -11,04 % | KRW 5.890,00 | KRW 5.900,00 | KRW 5.490,00 | 372,80K |
| 2026-06-05 | KRW 6.250,00 | -6,30 % | KRW 6.670,00 | KRW 6.700,00 | KRW 6.180,00 | 228,03K |
| 2026-06-04 | KRW 6.670,00 | +1,21 % | KRW 6.630,00 | KRW 6.910,00 | KRW 6.520,00 | 157,44K |
| 2026-06-02 | KRW 6.590,00 | -3,09 % | KRW 6.800,00 | KRW 6.840,00 | KRW 6.560,00 | 279,37K |
| 2026-06-01 | KRW 6.800,00 | -4,63 % | KRW 7.130,00 | KRW 7.190,00 | KRW 6.690,00 | 523,27K |
| 2026-05-29 | KRW 7.130,00 | -6,18 % | KRW 7.650,00 | KRW 7.700,00 | KRW 7.070,00 | 440,13K |
| 2026-05-28 | KRW 7.600,00 | -1,94 % | KRW 8.050,00 | KRW 8.170,00 | KRW 7.290,00 | 668,22K |
| 2026-05-27 | KRW 7.750,00 | -19,19 % | KRW 9.600,00 | KRW 9.740,00 | KRW 7.610,00 | 2,37M |
| 2026-05-26 | KRW 9.590,00 | -0,62 % | KRW 9.830,00 | KRW 10.300,00 | KRW 9.440,00 | 275,04K |
| 2026-05-22 | KRW 9.650,00 | +0,31 % | KRW 9.790,00 | KRW 10.070,00 | KRW 9.620,00 | 205,23K |