VIRNECT Co., Ltd. 438700
KRX · Südkorea · Technologiedienstleistungen
KRW 1.819,00+11,00 (+0,61 %)
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 1.819,00 | +0,61 % | KRW 1.807,00 | KRW 1.838,00 | KRW 1.778,00 | 15,81K |
| 2026-10-01 | KRW 1.808,00 | +1,40 % | KRW 1.775,00 | KRW 1.816,00 | KRW 1.763,00 | 22,66K |
| 2026-09-30 | KRW 1.783,00 | -1,00 % | KRW 1.832,00 | KRW 1.832,00 | KRW 1.765,00 | 26,39K |
| 2026-09-29 | KRW 1.801,00 | -1,04 % | KRW 1.810,00 | KRW 1.816,00 | KRW 1.769,00 | 13,83K |
| 2026-09-28 | KRW 1.820,00 | -1,30 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.782,00 | 31,26K |
| 2026-09-23 | KRW 1.844,00 | -0,59 % | KRW 1.822,00 | KRW 1.945,00 | KRW 1.790,00 | 62,87K |
| 2026-09-22 | KRW 1.855,00 | -2,32 % | KRW 1.934,00 | KRW 1.934,00 | KRW 1.824,00 | 19,54K |
| 2026-09-21 | KRW 1.899,00 | +3,15 % | KRW 1.859,00 | KRW 1.924,00 | KRW 1.819,00 | 18,01K |
| 2026-09-18 | KRW 1.841,00 | +1,43 % | KRW 1.830,00 | KRW 1.867,00 | KRW 1.795,00 | 15,23K |
| 2026-09-17 | KRW 1.815,00 | +2,20 % | KRW 1.777,00 | KRW 1.817,00 | KRW 1.750,00 | 17,54K |
| 2026-09-16 | KRW 1.776,00 | -1,61 % | KRW 1.805,00 | KRW 1.816,00 | KRW 1.756,00 | 27,26K |
| 2026-09-15 | KRW 1.805,00 | +2,21 % | KRW 1.791,00 | KRW 1.808,00 | KRW 1.741,00 | 21,12K |
| 2026-09-14 | KRW 1.766,00 | +1,85 % | KRW 1.734,00 | KRW 1.780,00 | KRW 1.706,00 | 23,34K |
| 2026-09-11 | KRW 1.734,00 | -0,29 % | KRW 1.722,00 | KRW 1.739,00 | KRW 1.706,00 | 12,09K |
| 2026-09-10 | KRW 1.739,00 | -0,29 % | KRW 1.768,00 | KRW 1.768,00 | KRW 1.709,00 | 18,70K |
| 2026-09-09 | KRW 1.744,00 | +0,93 % | KRW 1.752,00 | KRW 1.752,00 | KRW 1.642,00 | 14,11K |
| 2026-09-08 | KRW 1.728,00 | -1,54 % | KRW 1.764,00 | KRW 1.788,00 | KRW 1.715,00 | 27,88K |
| 2026-09-07 | KRW 1.755,00 | +2,75 % | KRW 1.725,00 | KRW 1.818,00 | KRW 1.723,00 | 32,62K |
| 2026-09-04 | KRW 1.708,00 | +0,23 % | KRW 1.703,00 | KRW 1.765,00 | KRW 1.703,00 | 31,86K |
| 2026-09-03 | KRW 1.704,00 | -3,07 % | KRW 1.760,00 | KRW 1.766,00 | KRW 1.665,00 | 37,84K |
| 2026-09-02 | KRW 1.758,00 | -6,24 % | KRW 1.886,00 | KRW 1.886,00 | KRW 1.739,00 | 87,70K |
| 2026-09-01 | KRW 1.875,00 | -2,34 % | KRW 1.938,00 | KRW 1.965,00 | KRW 1.867,00 | 64,02K |
| 2026-08-31 | KRW 1.920,00 | +4,92 % | KRW 1.836,00 | KRW 2.245,00 | KRW 1.836,00 | 539,19K |
| 2026-08-28 | KRW 1.830,00 | -2,35 % | KRW 1.899,00 | KRW 1.978,00 | KRW 1.803,00 | 45,84K |
| 2026-08-27 | KRW 1.874,00 | +7,89 % | KRW 1.737,00 | KRW 2.170,00 | KRW 1.720,00 | 280,95K |
| 2026-08-26 | KRW 1.737,00 | +0,93 % | KRW 1.724,00 | KRW 1.746,00 | KRW 1.698,00 | 37,86K |
| 2026-08-25 | KRW 1.721,00 | 0,00 % | KRW 1.730,00 | KRW 1.730,00 | KRW 1.665,00 | 31,61K |
| 2026-08-24 | KRW 1.721,00 | +1,12 % | KRW 1.702,00 | KRW 1.778,00 | KRW 1.656,00 | 56,05K |
| 2026-08-21 | KRW 1.702,00 | -8,94 % | KRW 1.955,00 | KRW 2.425,00 | KRW 1.701,00 | 614,00K |
| 2026-08-20 | KRW 1.869,00 | +2,41 % | KRW 1.825,00 | KRW 1.885,00 | KRW 1.800,00 | 23,31K |
| 2026-08-19 | KRW 1.825,00 | 0,00 % | KRW 1.825,00 | KRW 1.985,00 | KRW 1.763,00 | 34,75K |
| 2026-08-18 | KRW 1.825,00 | -1,24 % | KRW 1.985,00 | KRW 1.986,00 | KRW 1.795,00 | 23,42K |
| 2026-08-14 | KRW 1.848,00 | +0,60 % | KRW 1.837,00 | KRW 1.850,00 | KRW 1.805,00 | 11,98K |
| 2026-08-13 | KRW 1.837,00 | -0,65 % | KRW 1.970,00 | KRW 1.970,00 | KRW 1.803,00 | 18,03K |
| 2026-08-12 | KRW 1.849,00 | +1,37 % | KRW 1.828,00 | KRW 1.849,00 | KRW 1.770,00 | 16,73K |
| 2026-08-11 | KRW 1.824,00 | +0,22 % | KRW 1.834,00 | KRW 1.845,00 | KRW 1.750,00 | 20,21K |
| 2026-08-10 | KRW 1.820,00 | +5,88 % | KRW 1.745,00 | KRW 1.882,00 | KRW 1.721,00 | 31,28K |
| 2026-08-07 | KRW 1.719,00 | +2,87 % | KRW 1.672,00 | KRW 1.779,00 | KRW 1.671,00 | 16,93K |
| 2026-08-06 | KRW 1.671,00 | -3,63 % | KRW 1.734,00 | KRW 1.805,00 | KRW 1.645,00 | 34,07K |
| 2026-08-05 | KRW 1.734,00 | +4,14 % | KRW 1.666,00 | KRW 1.790,00 | KRW 1.666,00 | 13,78K |
| 2026-08-04 | KRW 1.665,00 | +3,10 % | KRW 1.601,00 | KRW 1.684,00 | KRW 1.601,00 | 12,31K |
| 2026-08-03 | KRW 1.615,00 | +1,19 % | KRW 1.596,00 | KRW 1.690,00 | KRW 1.591,00 | 13,53K |
| 2026-07-31 | KRW 1.596,00 | +5,21 % | KRW 1.517,00 | KRW 1.640,00 | KRW 1.517,00 | 19,52K |
| 2026-07-30 | KRW 1.517,00 | -2,44 % | KRW 1.555,00 | KRW 1.617,00 | KRW 1.496,00 | 31,54K |
| 2026-07-29 | KRW 1.555,00 | -12,54 % | KRW 1.693,00 | KRW 1.778,00 | KRW 1.550,00 | 37,90K |
| 2026-07-28 | KRW 1.778,00 | -3,32 % | KRW 1.839,00 | KRW 1.839,00 | KRW 1.719,00 | 28,40K |
| 2026-07-27 | KRW 1.839,00 | +6,06 % | KRW 1.702,00 | KRW 1.851,00 | KRW 1.702,00 | 41,65K |
| 2026-07-24 | KRW 1.734,00 | -1,64 % | KRW 1.763,00 | KRW 1.776,00 | KRW 1.672,00 | 20,31K |
| 2026-07-23 | KRW 1.763,00 | +4,07 % | KRW 1.694,00 | KRW 1.763,00 | KRW 1.658,00 | 18,85K |
| 2026-07-22 | KRW 1.694,00 | +1,68 % | KRW 1.687,00 | KRW 1.744,00 | KRW 1.687,00 | 15,61K |
| 2026-07-21 | KRW 1.666,00 | +1,22 % | KRW 1.646,00 | KRW 1.666,00 | KRW 1.587,00 | 20,60K |
| 2026-07-20 | KRW 1.646,00 | -3,35 % | KRW 1.780,00 | KRW 1.780,00 | KRW 1.605,00 | 24,45K |
| 2026-07-16 | KRW 1.703,00 | -1,56 % | KRW 1.686,00 | KRW 1.730,00 | KRW 1.676,00 | 13,58K |
| 2026-07-15 | KRW 1.730,00 | +2,49 % | KRW 1.688,00 | KRW 1.794,00 | KRW 1.688,00 | 10,69K |
| 2026-07-14 | KRW 1.688,00 | -5,12 % | KRW 1.630,00 | KRW 1.779,00 | KRW 1.630,00 | 27,87K |
| 2026-07-13 | KRW 1.779,00 | -2,25 % | KRW 1.820,00 | KRW 1.897,00 | KRW 1.762,00 | 26,66K |
| 2026-07-10 | KRW 1.820,00 | +2,82 % | KRW 1.911,00 | KRW 1.911,00 | KRW 1.770,00 | 17,52K |
| 2026-07-09 | KRW 1.770,00 | +0,23 % | KRW 1.751,00 | KRW 1.830,00 | KRW 1.713,00 | 19,28K |
| 2026-07-08 | KRW 1.766,00 | -2,81 % | KRW 1.712,00 | KRW 1.844,00 | KRW 1.712,00 | 44,81K |
| 2026-07-07 | KRW 1.817,00 | -4,37 % | KRW 1.900,00 | KRW 1.991,00 | KRW 1.790,00 | 30,43K |
| 2026-07-06 | KRW 1.900,00 | -1,55 % | KRW 1.931,00 | KRW 1.981,00 | KRW 1.875,00 | 12,22K |
| 2026-07-03 | KRW 1.930,00 | -1,58 % | KRW 1.942,00 | KRW 1.999,00 | KRW 1.800,00 | 33,35K |
| 2026-07-02 | KRW 1.961,00 | -3,40 % | KRW 2.030,00 | KRW 2.085,00 | KRW 1.952,00 | 50,25K |
| 2026-07-01 | KRW 2.030,00 | -0,25 % | KRW 2.040,00 | KRW 2.240,00 | KRW 1.980,00 | 102,76K |
| 2026-06-30 | KRW 2.035,00 | -16,26 % | KRW 2.190,00 | KRW 2.250,00 | KRW 1.949,00 | 230,16K |
| 2026-06-29 | KRW 2.430,00 | +29,88 % | KRW 1.821,00 | KRW 2.430,00 | KRW 1.821,00 | 83,35K |
| 2026-06-26 | KRW 1.871,00 | -7,83 % | KRW 2.030,00 | KRW 2.030,00 | KRW 1.840,00 | 60,03K |
| 2026-06-25 | KRW 2.030,00 | -1,46 % | KRW 2.020,00 | KRW 2.140,00 | KRW 1.975,00 | 50,78K |
| 2026-06-24 | KRW 2.060,00 | -0,24 % | KRW 2.065,00 | KRW 2.120,00 | KRW 2.010,00 | 22,03K |
| 2026-06-23 | KRW 2.065,00 | -10,80 % | KRW 2.135,00 | KRW 2.250,00 | KRW 2.055,00 | 44,59K |
| 2026-06-22 | KRW 2.315,00 | -1,91 % | KRW 2.350,00 | KRW 2.350,00 | KRW 2.175,00 | 47,47K |
| 2026-06-19 | KRW 2.360,00 | -4,45 % | KRW 2.360,00 | KRW 2.430,00 | KRW 2.255,00 | 73,80K |
| 2026-06-18 | KRW 2.470,00 | -0,20 % | KRW 2.440,00 | KRW 2.555,00 | KRW 2.405,00 | 21,71K |
| 2026-06-17 | KRW 2.475,00 | -1,39 % | KRW 2.510,00 | KRW 2.510,00 | KRW 2.395,00 | 26,17K |
| 2026-06-16 | KRW 2.510,00 | -4,02 % | KRW 2.615,00 | KRW 2.615,00 | KRW 2.485,00 | 40,58K |
| 2026-06-15 | KRW 2.615,00 | -5,25 % | KRW 2.780,00 | KRW 2.780,00 | KRW 2.550,00 | 132,12K |
| 2026-06-12 | KRW 2.760,00 | -1,95 % | KRW 2.925,00 | KRW 2.935,00 | KRW 2.650,00 | 218,70K |
| 2026-06-11 | KRW 2.815,00 | -5,85 % | KRW 3.350,00 | KRW 3.680,00 | KRW 2.615,00 | 1,42M |
| 2026-06-10 | KRW 2.990,00 | +30,00 % | KRW 2.485,00 | KRW 2.990,00 | KRW 2.355,00 | 270,01K |
| 2026-06-09 | KRW 2.300,00 | +1,77 % | KRW 2.260,00 | KRW 2.335,00 | KRW 2.220,00 | 11,58K |
| 2026-06-08 | KRW 2.260,00 | -10,85 % | KRW 2.515,00 | KRW 2.515,00 | KRW 2.205,00 | 32,92K |
| 2026-06-05 | KRW 2.535,00 | -0,39 % | KRW 2.545,00 | KRW 2.560,00 | KRW 2.395,00 | 17,86K |
| 2026-06-04 | KRW 2.545,00 | +0,99 % | KRW 2.410,00 | KRW 2.615,00 | KRW 2.410,00 | 22,00K |
| 2026-06-02 | KRW 2.520,00 | -0,98 % | KRW 2.525,00 | KRW 2.530,00 | KRW 2.400,00 | 42,74K |
| 2026-06-01 | KRW 2.545,00 | -4,32 % | KRW 2.660,00 | KRW 2.835,00 | KRW 2.465,00 | 102,44K |
| 2026-05-29 | KRW 2.660,00 | -0,37 % | KRW 2.670,00 | KRW 2.710,00 | KRW 2.575,00 | 28,23K |
| 2026-05-28 | KRW 2.670,00 | -0,19 % | KRW 2.675,00 | KRW 2.740,00 | KRW 2.510,00 | 42,40K |
| 2026-05-27 | KRW 2.675,00 | -7,60 % | KRW 2.895,00 | KRW 2.895,00 | KRW 2.650,00 | 41,13K |
| 2026-05-26 | KRW 2.895,00 | +0,52 % | KRW 2.900,00 | KRW 2.985,00 | KRW 2.765,00 | 30,24K |
| 2026-05-22 | KRW 2.880,00 | +5,11 % | KRW 2.825,00 | KRW 2.900,00 | KRW 2.740,00 | 15,93K |