TOMOCUBE, Inc. 475960
KRX · Südkorea · Gesundheitstechnologie
KRW 34.300,00-2.650,00 (-7,17 %)
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 34.500,00 | -6,63 % | KRW 36.900,00 | KRW 36.900,00 | KRW 34.500,00 | 46,70K |
| 2026-10-01 | KRW 36.950,00 | +5,57 % | KRW 34.800,00 | KRW 37.500,00 | KRW 33.900,00 | 86,30K |
| 2026-09-30 | KRW 35.000,00 | +10,06 % | KRW 32.000,00 | KRW 36.450,00 | KRW 32.000,00 | 113,95K |
| 2026-09-29 | KRW 31.800,00 | +1,44 % | KRW 30.650,00 | KRW 32.550,00 | KRW 29.800,00 | 53,78K |
| 2026-09-28 | KRW 31.350,00 | +12,57 % | KRW 28.800,00 | KRW 32.600,00 | KRW 28.500,00 | 138,12K |
| 2026-09-23 | KRW 27.850,00 | +2,01 % | KRW 27.400,00 | KRW 28.050,00 | KRW 27.250,00 | 15,72K |
| 2026-09-22 | KRW 27.300,00 | -1,09 % | KRW 27.700,00 | KRW 28.100,00 | KRW 27.050,00 | 14,56K |
| 2026-09-21 | KRW 27.600,00 | +0,18 % | KRW 27.400,00 | KRW 27.850,00 | KRW 26.900,00 | 14,41K |
| 2026-09-18 | KRW 27.550,00 | -1,78 % | KRW 28.100,00 | KRW 28.200,00 | KRW 27.300,00 | 19,54K |
| 2026-09-17 | KRW 28.050,00 | +2,00 % | KRW 27.300,00 | KRW 28.350,00 | KRW 27.300,00 | 14,45K |
| 2026-09-16 | KRW 27.500,00 | +2,42 % | KRW 26.700,00 | KRW 27.600,00 | KRW 26.000,00 | 31,86K |
| 2026-09-15 | KRW 26.850,00 | +0,37 % | KRW 27.000,00 | KRW 27.400,00 | KRW 26.350,00 | 15,24K |
| 2026-09-14 | KRW 26.750,00 | -1,83 % | KRW 27.250,00 | KRW 27.350,00 | KRW 26.350,00 | 28,56K |
| 2026-09-11 | KRW 27.250,00 | -1,45 % | KRW 27.050,00 | KRW 27.800,00 | KRW 26.800,00 | 17,10K |
| 2026-09-10 | KRW 27.650,00 | -2,81 % | KRW 27.900,00 | KRW 28.000,00 | KRW 27.100,00 | 24,09K |
| 2026-09-09 | KRW 28.450,00 | -0,52 % | KRW 28.150,00 | KRW 29.000,00 | KRW 28.150,00 | 11,41K |
| 2026-09-08 | KRW 28.600,00 | +1,42 % | KRW 29.000,00 | KRW 29.300,00 | KRW 28.350,00 | 22,39K |
| 2026-09-07 | KRW 28.200,00 | +0,36 % | KRW 28.400,00 | KRW 28.900,00 | KRW 27.100,00 | 31,53K |
| 2026-09-04 | KRW 28.100,00 | +3,12 % | KRW 27.250,00 | KRW 28.600,00 | KRW 26.300,00 | 33,77K |
| 2026-09-03 | KRW 27.250,00 | -4,72 % | KRW 29.400,00 | KRW 29.400,00 | KRW 26.650,00 | 51,00K |
| 2026-09-02 | KRW 28.600,00 | -2,89 % | KRW 28.800,00 | KRW 29.250,00 | KRW 28.300,00 | 21,24K |
| 2026-09-01 | KRW 29.450,00 | -3,44 % | KRW 30.500,00 | KRW 30.700,00 | KRW 29.000,00 | 33,30K |
| 2026-08-31 | KRW 30.500,00 | +1,50 % | KRW 29.800,00 | KRW 30.500,00 | KRW 28.800,00 | 32,73K |
| 2026-08-28 | KRW 30.050,00 | -2,44 % | KRW 31.850,00 | KRW 31.850,00 | KRW 29.900,00 | 23,22K |
| 2026-08-27 | KRW 30.800,00 | -3,45 % | KRW 31.900,00 | KRW 31.900,00 | KRW 30.550,00 | 22,77K |
| 2026-08-26 | KRW 31.900,00 | +2,08 % | KRW 31.500,00 | KRW 32.200,00 | KRW 31.200,00 | 26,17K |
| 2026-08-25 | KRW 31.250,00 | -3,85 % | KRW 32.000,00 | KRW 32.550,00 | KRW 30.250,00 | 32,82K |
| 2026-08-24 | KRW 32.500,00 | +12,65 % | KRW 29.350,00 | KRW 32.950,00 | KRW 29.150,00 | 65,65K |
| 2026-08-21 | KRW 28.850,00 | -6,33 % | KRW 30.500,00 | KRW 30.500,00 | KRW 28.750,00 | 61,05K |
| 2026-08-20 | KRW 30.800,00 | -2,38 % | KRW 32.100,00 | KRW 33.750,00 | KRW 30.600,00 | 51,39K |
| 2026-08-19 | KRW 31.550,00 | -3,52 % | KRW 32.000,00 | KRW 34.000,00 | KRW 31.000,00 | 64,02K |
| 2026-08-18 | KRW 32.700,00 | -9,67 % | KRW 35.950,00 | KRW 35.950,00 | KRW 32.600,00 | 71,36K |
| 2026-08-14 | KRW 36.200,00 | -7,06 % | KRW 39.050,00 | KRW 39.500,00 | KRW 35.550,00 | 54,52K |
| 2026-08-13 | KRW 38.950,00 | +0,13 % | KRW 39.400,00 | KRW 39.600,00 | KRW 38.200,00 | 20,20K |
| 2026-08-12 | KRW 38.900,00 | -0,51 % | KRW 39.200,00 | KRW 39.450,00 | KRW 37.550,00 | 25,68K |
| 2026-08-11 | KRW 39.100,00 | +0,26 % | KRW 38.900,00 | KRW 40.350,00 | KRW 38.250,00 | 22,58K |
| 2026-08-10 | KRW 39.000,00 | +5,41 % | KRW 37.650,00 | KRW 40.050,00 | KRW 37.550,00 | 49,07K |
| 2026-08-07 | KRW 37.000,00 | +0,27 % | KRW 37.300,00 | KRW 38.100,00 | KRW 35.500,00 | 31,76K |
| 2026-08-06 | KRW 36.900,00 | +2,64 % | KRW 36.350,00 | KRW 37.700,00 | KRW 35.550,00 | 28,55K |
| 2026-08-05 | KRW 35.950,00 | -1,37 % | KRW 36.750,00 | KRW 37.400,00 | KRW 35.750,00 | 32,41K |
| 2026-08-04 | KRW 36.450,00 | +10,62 % | KRW 33.050,00 | KRW 36.700,00 | KRW 33.050,00 | 53,19K |
| 2026-08-03 | KRW 32.950,00 | +1,38 % | KRW 31.800,00 | KRW 34.500,00 | KRW 31.700,00 | 32,20K |
| 2026-07-31 | KRW 32.500,00 | +9,80 % | KRW 30.800,00 | KRW 32.700,00 | KRW 30.500,00 | 36,18K |
| 2026-07-30 | KRW 29.600,00 | +0,34 % | KRW 29.150,00 | KRW 30.400,00 | KRW 28.050,00 | 54,94K |
| 2026-07-29 | KRW 29.500,00 | -6,20 % | KRW 31.900,00 | KRW 31.950,00 | KRW 27.200,00 | 73,85K |
| 2026-07-28 | KRW 31.450,00 | -8,97 % | KRW 33.200,00 | KRW 34.550,00 | KRW 30.600,00 | 54,11K |
| 2026-07-27 | KRW 34.550,00 | +0,44 % | KRW 34.500,00 | KRW 35.500,00 | KRW 33.500,00 | 25,07K |
| 2026-07-24 | KRW 34.400,00 | -4,04 % | KRW 35.950,00 | KRW 36.350,00 | KRW 34.350,00 | 33,04K |
| 2026-07-23 | KRW 35.850,00 | +2,43 % | KRW 35.800,00 | KRW 36.500,00 | KRW 34.800,00 | 25,10K |
| 2026-07-22 | KRW 35.000,00 | -2,78 % | KRW 37.000,00 | KRW 37.200,00 | KRW 35.000,00 | 40,17K |
| 2026-07-21 | KRW 36.000,00 | -0,83 % | KRW 36.600,00 | KRW 36.900,00 | KRW 34.600,00 | 31,55K |
| 2026-07-20 | KRW 36.300,00 | -1,22 % | KRW 35.750,00 | KRW 38.100,00 | KRW 35.300,00 | 54,35K |
| 2026-07-16 | KRW 36.750,00 | -3,29 % | KRW 37.600,00 | KRW 37.600,00 | KRW 35.150,00 | 56,47K |
| 2026-07-15 | KRW 38.000,00 | +9,35 % | KRW 36.000,00 | KRW 39.400,00 | KRW 35.300,00 | 73,82K |
| 2026-07-14 | KRW 34.750,00 | +4,51 % | KRW 35.600,00 | KRW 36.100,00 | KRW 33.300,00 | 84,01K |
| 2026-07-13 | KRW 33.250,00 | -1,34 % | KRW 34.900,00 | KRW 36.500,00 | KRW 33.250,00 | 69,92K |
| 2026-07-10 | KRW 33.700,00 | +6,48 % | KRW 31.850,00 | KRW 34.650,00 | KRW 31.850,00 | 44,40K |
| 2026-07-09 | KRW 31.650,00 | -2,47 % | KRW 32.450,00 | KRW 33.900,00 | KRW 30.950,00 | 28,02K |
| 2026-07-08 | KRW 32.450,00 | -7,15 % | KRW 34.000,00 | KRW 35.900,00 | KRW 32.200,00 | 52,09K |
| 2026-07-07 | KRW 34.950,00 | +5,11 % | KRW 33.200,00 | KRW 35.650,00 | KRW 32.650,00 | 63,49K |
| 2026-07-06 | KRW 33.250,00 | -2,49 % | KRW 35.100,00 | KRW 35.100,00 | KRW 32.300,00 | 20,49K |
| 2026-07-03 | KRW 34.100,00 | +1,79 % | KRW 33.900,00 | KRW 34.400,00 | KRW 31.950,00 | 37,71K |
| 2026-07-02 | KRW 33.500,00 | -5,23 % | KRW 35.450,00 | KRW 35.950,00 | KRW 33.250,00 | 53,17K |
| 2026-07-01 | KRW 35.350,00 | -2,88 % | KRW 36.250,00 | KRW 36.700,00 | KRW 34.500,00 | 51,75K |
| 2026-06-30 | KRW 36.400,00 | -3,70 % | KRW 37.200,00 | KRW 37.600,00 | KRW 35.100,00 | 49,37K |
| 2026-06-29 | KRW 37.800,00 | +17,94 % | KRW 31.700,00 | KRW 37.800,00 | KRW 31.700,00 | 66,45K |
| 2026-06-26 | KRW 32.050,00 | -8,69 % | KRW 35.400,00 | KRW 35.500,00 | KRW 31.450,00 | 50,05K |
| 2026-06-25 | KRW 35.100,00 | -3,97 % | KRW 37.300,00 | KRW 38.450,00 | KRW 35.050,00 | 43,00K |
| 2026-06-24 | KRW 36.550,00 | +6,56 % | KRW 34.400,00 | KRW 37.300,00 | KRW 33.750,00 | 40,61K |
| 2026-06-23 | KRW 34.300,00 | -3,79 % | KRW 35.950,00 | KRW 36.850,00 | KRW 34.300,00 | 54,58K |
| 2026-06-22 | KRW 35.650,00 | -2,86 % | KRW 36.250,00 | KRW 37.050,00 | KRW 34.750,00 | 47,78K |
| 2026-06-19 | KRW 36.700,00 | -3,42 % | KRW 37.950,00 | KRW 38.550,00 | KRW 35.700,00 | 51,77K |
| 2026-06-18 | KRW 38.000,00 | -4,88 % | KRW 39.500,00 | KRW 39.850,00 | KRW 37.700,00 | 57,21K |
| 2026-06-17 | KRW 39.950,00 | +2,83 % | KRW 39.300,00 | KRW 41.350,00 | KRW 38.000,00 | 58,01K |
| 2026-06-16 | KRW 38.850,00 | +1,44 % | KRW 38.900,00 | KRW 39.550,00 | KRW 37.800,00 | 30,78K |
| 2026-06-15 | KRW 38.300,00 | +1,86 % | KRW 38.300,00 | KRW 39.600,00 | KRW 37.900,00 | 36,87K |
| 2026-06-12 | KRW 37.600,00 | -2,34 % | KRW 39.450,00 | KRW 39.900,00 | KRW 37.250,00 | 55,14K |
| 2026-06-11 | KRW 38.500,00 | +4,62 % | KRW 36.300,00 | KRW 38.850,00 | KRW 34.650,00 | 63,47K |
| 2026-06-10 | KRW 36.800,00 | -2,13 % | KRW 37.050,00 | KRW 37.950,00 | KRW 35.850,00 | 5 |
| 2026-06-09 | KRW 37.600,00 | +4,16 % | KRW 36.100,00 | KRW 38.800,00 | KRW 35.950,00 | 64,31K |
| 2026-06-08 | KRW 36.100,00 | -9,41 % | KRW 36.000,00 | KRW 37.950,00 | KRW 35.400,00 | 130,22K |
| 2026-06-05 | KRW 39.850,00 | -5,34 % | KRW 42.800,00 | KRW 42.800,00 | KRW 39.300,00 | 60,95K |
| 2026-06-04 | KRW 42.100,00 | +3,19 % | KRW 40.950,00 | KRW 43.600,00 | KRW 40.650,00 | 46,76K |
| 2026-06-02 | KRW 40.800,00 | -3,20 % | KRW 40.050,00 | KRW 41.500,00 | KRW 39.450,00 | 102,77K |
| 2026-06-01 | KRW 42.150,00 | -7,46 % | KRW 44.100,00 | KRW 44.750,00 | KRW 41.300,00 | 132,77K |
| 2026-05-29 | KRW 45.550,00 | -0,44 % | KRW 46.300,00 | KRW 46.750,00 | KRW 43.050,00 | 92,05K |
| 2026-05-28 | KRW 45.750,00 | +4,81 % | KRW 44.000,00 | KRW 48.100,00 | KRW 42.700,00 | 189,22K |
| 2026-05-27 | KRW 43.650,00 | -6,53 % | KRW 45.700,00 | KRW 46.300,00 | KRW 42.000,00 | 104,64K |
| 2026-05-26 | KRW 46.700,00 | -0,64 % | KRW 48.400,00 | KRW 48.700,00 | KRW 45.700,00 | 87,71K |
| 2026-05-22 | KRW 47.000,00 | +7,80 % | KRW 44.500,00 | KRW 47.800,00 | KRW 44.350,00 | 93,97K |