Ivisionworks Co.,Ltd. 469750.KQ
KOSDAQ
KRW 5.650,00+695,00 (+14,03 %)
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 5.650,00 | +14,03 % | KRW 6.440,00 | KRW 6.440,00 | KRW 5.160,00 | 904,62K |
| 2026-10-01 | KRW 4.955,00 | 0,00 % | KRW 4.955,00 | KRW 4.955,00 | KRW 4.955,00 | 0 |
| 2026-09-30 | KRW 4.955,00 | 0,00 % | KRW 4.955,00 | KRW 4.955,00 | KRW 4.955,00 | 0 |
| 2026-09-29 | KRW 4.955,00 | 0,00 % | KRW 4.955,00 | KRW 4.955,00 | KRW 4.955,00 | 0 |
| 2026-09-28 | KRW 4.955,00 | 0,00 % | KRW 4.955,00 | KRW 4.955,00 | KRW 4.955,00 | 0 |
| 2026-09-23 | KRW 4.955,00 | 0,00 % | KRW 4.955,00 | KRW 4.955,00 | KRW 4.955,00 | 0 |
| 2026-09-22 | KRW 4.955,00 | 0,00 % | KRW 4.955,00 | KRW 4.955,00 | KRW 4.955,00 | 0 |
| 2026-09-21 | KRW 4.955,00 | 0,00 % | KRW 4.955,00 | KRW 4.955,00 | KRW 4.955,00 | 0 |
| 2026-09-18 | KRW 4.955,00 | 0,00 % | KRW 4.955,00 | KRW 4.955,00 | KRW 4.955,00 | 0 |
| 2026-09-17 | KRW 4.955,00 | 0,00 % | KRW 4.955,00 | KRW 4.955,00 | KRW 4.955,00 | 0 |
| 2026-09-16 | KRW 4.955,00 | 0,00 % | KRW 4.955,00 | KRW 4.955,00 | KRW 4.955,00 | 0 |
| 2026-09-15 | KRW 4.955,00 | 0,00 % | KRW 4.955,00 | KRW 4.955,00 | KRW 4.955,00 | 0 |
| 2026-09-14 | KRW 4.955,00 | 0,00 % | KRW 4.955,00 | KRW 4.955,00 | KRW 4.955,00 | 0 |
| 2026-09-11 | KRW 4.955,00 | 0,00 % | KRW 4.955,00 | KRW 4.955,00 | KRW 4.955,00 | 0 |
| 2026-09-10 | KRW 4.955,00 | 0,00 % | KRW 4.955,00 | KRW 4.955,00 | KRW 4.955,00 | 0 |
| 2026-09-09 | KRW 4.955,00 | 0,00 % | KRW 4.955,00 | KRW 4.955,00 | KRW 4.955,00 | 0 |
| 2026-09-08 | KRW 4.955,00 | +1,23 % | KRW 4.800,00 | KRW 5.200,00 | KRW 4.800,00 | 38,01K |
| 2026-09-07 | KRW 4.895,00 | -0,41 % | KRW 4.910,00 | KRW 4.970,00 | KRW 4.800,00 | 17,93K |
| 2026-09-04 | KRW 4.915,00 | +0,41 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.850,00 | 8,10K |
| 2026-09-03 | KRW 4.895,00 | -0,91 % | KRW 4.940,00 | KRW 4.975,00 | KRW 4.700,00 | 11,29K |
| 2026-09-02 | KRW 4.940,00 | +0,10 % | KRW 4.930,00 | KRW 4.980,00 | KRW 4.835,00 | 6,75K |
| 2026-09-01 | KRW 4.935,00 | +4,44 % | KRW 4.725,00 | KRW 4.935,00 | KRW 4.555,00 | 25,38K |
| 2026-08-31 | KRW 4.725,00 | 0,00 % | KRW 4.730,00 | KRW 4.875,00 | KRW 4.675,00 | 2,96K |
| 2026-08-28 | KRW 4.725,00 | 0,00 % | KRW 4.725,00 | KRW 4.870,00 | KRW 4.675,00 | 7,48K |
| 2026-08-27 | KRW 4.725,00 | -0,74 % | KRW 4.760,00 | KRW 4.815,00 | KRW 4.625,00 | 10,37K |
| 2026-08-26 | KRW 4.760,00 | -1,86 % | KRW 4.700,00 | KRW 4.885,00 | KRW 4.650,00 | 7,17K |
| 2026-08-25 | KRW 4.850,00 | +0,83 % | KRW 4.655,00 | KRW 4.850,00 | KRW 4.450,00 | 14,86K |
| 2026-08-24 | KRW 4.810,00 | -1,43 % | KRW 4.750,00 | KRW 5.010,00 | KRW 4.395,00 | 24,98K |
| 2026-08-21 | KRW 4.880,00 | +2,74 % | KRW 4.990,00 | KRW 4.990,00 | KRW 4.505,00 | 10,23K |
| 2026-08-20 | KRW 4.750,00 | +5,67 % | KRW 4.490,00 | KRW 4.750,00 | KRW 4.450,00 | 19,24K |
| 2026-08-19 | KRW 4.495,00 | +0,45 % | KRW 4.215,00 | KRW 4.630,00 | KRW 4.215,00 | 9,89K |
| 2026-08-18 | KRW 4.475,00 | -7,73 % | KRW 4.810,00 | KRW 4.865,00 | KRW 4.405,00 | 12,22K |
| 2026-08-14 | KRW 4.850,00 | -3,29 % | KRW 5.015,00 | KRW 5.015,00 | KRW 4.800,00 | 10,33K |
| 2026-08-13 | KRW 5.015,00 | +2,14 % | KRW 4.875,00 | KRW 5.015,00 | KRW 4.800,00 | 31,73K |
| 2026-08-12 | KRW 4.910,00 | -1,80 % | KRW 4.950,00 | KRW 5.020,00 | KRW 4.910,00 | 11,58K |
| 2026-08-11 | KRW 5.000,00 | +1,73 % | KRW 4.910,00 | KRW 5.080,00 | KRW 4.850,00 | 20,66K |
| 2026-08-10 | KRW 4.915,00 | -2,58 % | KRW 5.055,00 | KRW 5.145,00 | KRW 4.900,00 | 13,55K |
| 2026-08-07 | KRW 5.045,00 | -0,10 % | KRW 5.070,00 | KRW 5.200,00 | KRW 4.800,00 | 35,86K |
| 2026-08-06 | KRW 5.050,00 | -11,17 % | KRW 5.450,00 | KRW 5.490,00 | KRW 4.905,00 | 94,07K |
| 2026-08-05 | KRW 5.685,00 | +19,81 % | KRW 5.165,00 | KRW 5.945,00 | KRW 4.500,00 | 423,04K |
| 2026-08-04 | KRW 4.745,00 | +30,00 % | KRW 3.650,00 | KRW 4.745,00 | KRW 3.495,00 | 302,13K |
| 2026-08-03 | KRW 3.650,00 | +15,87 % | KRW 2.915,00 | KRW 3.650,00 | KRW 2.915,00 | 52,09K |
| 2026-07-31 | KRW 3.150,00 | +6,96 % | KRW 2.705,00 | KRW 3.220,00 | KRW 2.705,00 | 39,58K |
| 2026-07-30 | KRW 2.945,00 | +10,09 % | KRW 2.600,00 | KRW 2.945,00 | KRW 2.600,00 | 19,34K |
| 2026-07-29 | KRW 2.675,00 | -5,31 % | KRW 2.825,00 | KRW 2.960,00 | KRW 2.550,00 | 38,04K |
| 2026-07-28 | KRW 2.825,00 | -2,42 % | KRW 2.895,00 | KRW 2.900,00 | KRW 2.755,00 | 24,18K |
| 2026-07-27 | KRW 2.895,00 | -0,17 % | KRW 2.900,00 | KRW 2.970,00 | KRW 2.790,00 | 28,65K |
| 2026-07-24 | KRW 2.900,00 | -7,79 % | KRW 3.145,00 | KRW 3.145,00 | KRW 2.900,00 | 24,94K |
| 2026-07-23 | KRW 3.145,00 | +1,45 % | KRW 3.055,00 | KRW 3.170,00 | KRW 3.025,00 | 28,05K |
| 2026-07-22 | KRW 3.100,00 | +2,99 % | KRW 2.950,00 | KRW 3.395,00 | KRW 2.950,00 | 79,33K |
| 2026-07-21 | KRW 3.010,00 | -2,90 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.800,00 | 42,55K |
| 2026-07-20 | KRW 3.100,00 | -5,34 % | KRW 3.200,00 | KRW 3.470,00 | KRW 2.935,00 | 21,13K |
| 2026-07-16 | KRW 3.275,00 | -0,76 % | KRW 3.295,00 | KRW 3.440,00 | KRW 3.150,00 | 21,24K |
| 2026-07-15 | KRW 3.300,00 | +10,55 % | KRW 2.985,00 | KRW 3.455,00 | KRW 2.950,00 | 46,02K |
| 2026-07-14 | KRW 2.985,00 | -4,48 % | KRW 3.050,00 | KRW 3.110,00 | KRW 2.850,00 | 52,98K |
| 2026-07-13 | KRW 3.125,00 | -2,80 % | KRW 3.220,00 | KRW 3.410,00 | KRW 3.050,00 | 24,75K |
| 2026-07-10 | KRW 3.215,00 | +3,54 % | KRW 3.105,00 | KRW 3.300,00 | KRW 3.095,00 | 13,39K |
| 2026-07-09 | KRW 3.105,00 | -1,11 % | KRW 3.140,00 | KRW 3.360,00 | KRW 3.050,00 | 29,43K |
| 2026-07-08 | KRW 3.140,00 | -8,32 % | KRW 3.420,00 | KRW 3.420,00 | KRW 3.120,00 | 37,85K |
| 2026-07-07 | KRW 3.425,00 | -4,99 % | KRW 3.595,00 | KRW 3.595,00 | KRW 3.370,00 | 26,13K |
| 2026-07-06 | KRW 3.605,00 | +4,49 % | KRW 3.450,00 | KRW 3.745,00 | KRW 3.335,00 | 40,84K |
| 2026-07-03 | KRW 3.450,00 | +1,47 % | KRW 3.405,00 | KRW 3.500,00 | KRW 3.300,00 | 32,77K |
| 2026-07-02 | KRW 3.400,00 | -16,05 % | KRW 4.050,00 | KRW 4.055,00 | KRW 3.400,00 | 104,30K |
| 2026-07-01 | KRW 4.050,00 | -4,59 % | KRW 4.250,00 | KRW 4.445,00 | KRW 3.505,00 | 49,25K |
| 2026-06-30 | KRW 4.245,00 | -3,41 % | KRW 4.395,00 | KRW 4.735,00 | KRW 3.985,00 | 29,29K |
| 2026-06-29 | KRW 4.395,00 | +6,16 % | KRW 4.140,00 | KRW 4.420,00 | KRW 4.140,00 | 16,10K |
| 2026-06-26 | KRW 4.140,00 | -10,00 % | KRW 4.435,00 | KRW 4.600,00 | KRW 4.000,00 | 49,21K |
| 2026-06-25 | KRW 4.600,00 | +3,25 % | KRW 4.255,00 | KRW 4.970,00 | KRW 4.255,00 | 90,69K |
| 2026-06-24 | KRW 4.455,00 | -0,45 % | KRW 4.465,00 | KRW 4.575,00 | KRW 4.385,00 | 22,98K |
| 2026-06-23 | KRW 4.475,00 | -9,23 % | KRW 4.890,00 | KRW 4.970,00 | KRW 4.440,00 | 61,26K |
| 2026-06-22 | KRW 4.930,00 | -1,40 % | KRW 5.145,00 | KRW 5.145,00 | KRW 4.845,00 | 33,14K |
| 2026-06-19 | KRW 5.000,00 | -8,09 % | KRW 5.505,00 | KRW 5.510,00 | KRW 4.975,00 | 63,82K |
| 2026-06-18 | KRW 5.440,00 | -5,31 % | KRW 5.795,00 | KRW 5.795,00 | KRW 5.410,00 | 24,10K |
| 2026-06-17 | KRW 5.745,00 | -0,09 % | KRW 5.745,00 | KRW 6.145,00 | KRW 5.480,00 | 47,05K |
| 2026-06-16 | KRW 5.750,00 | +4,93 % | KRW 5.450,00 | KRW 5.750,00 | KRW 5.410,00 | 50,85K |
| 2026-06-15 | KRW 5.480,00 | 0,00 % | KRW 5.455,00 | KRW 5.560,00 | KRW 5.375,00 | 21,53K |
| 2026-06-12 | KRW 5.480,00 | +0,09 % | KRW 5.550,00 | KRW 5.750,00 | KRW 5.375,00 | 42,16K |
| 2026-06-11 | KRW 5.475,00 | -0,73 % | KRW 5.465,00 | KRW 5.715,00 | KRW 5.255,00 | 16,95K |
| 2026-06-10 | KRW 5.515,00 | +2,13 % | KRW 5.395,00 | KRW 6.045,00 | KRW 5.375,00 | 1 |
| 2026-06-09 | KRW 5.400,00 | +2,76 % | KRW 5.260,00 | KRW 5.605,00 | KRW 5.260,00 | 25,40K |
| 2026-06-08 | KRW 5.255,00 | -11,08 % | KRW 5.700,00 | KRW 5.700,00 | KRW 5.255,00 | 77,74K |
| 2026-06-05 | KRW 5.910,00 | -3,04 % | KRW 6.045,00 | KRW 6.185,00 | KRW 5.660,00 | 58,57K |
| 2026-06-04 | KRW 6.095,00 | +2,70 % | KRW 5.705,00 | KRW 6.360,00 | KRW 5.705,00 | 80,70K |
| 2026-06-02 | KRW 5.935,00 | +3,40 % | KRW 5.550,00 | KRW 6.175,00 | KRW 5.455,00 | 115,74K |
| 2026-06-01 | KRW 5.740,00 | -1,03 % | KRW 5.750,00 | KRW 5.790,00 | KRW 5.400,00 | 84,10K |
| 2026-05-29 | KRW 5.800,00 | 0,00 % | KRW 5.810,00 | KRW 5.965,00 | KRW 5.395,00 | 69,97K |
| 2026-05-28 | KRW 5.800,00 | -0,26 % | KRW 5.860,00 | KRW 5.950,00 | KRW 5.265,00 | 88,79K |
| 2026-05-27 | KRW 5.815,00 | -7,48 % | KRW 6.200,00 | KRW 6.265,00 | KRW 5.650,00 | 49,84K |
| 2026-05-26 | KRW 6.285,00 | +1,05 % | KRW 6.500,00 | KRW 6.500,00 | KRW 6.175,00 | 51,88K |
| 2026-05-22 | KRW 6.220,00 | +10,28 % | KRW 5.645,00 | KRW 6.300,00 | KRW 5.645,00 | 79,83K |