Vitzro Nextech Co., Ltd. 488900
KRX · Südkorea · Produzierendes Gewerbe
KRW 11.540,00+640,00 (+5,87 %)
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 11.540,00 | +5,87 % | KRW 10.750,00 | KRW 11.720,00 | KRW 10.500,00 | 254,13K |
| 2026-10-01 | KRW 10.900,00 | +4,21 % | KRW 10.590,00 | KRW 10.900,00 | KRW 10.210,00 | 58,33K |
| 2026-09-30 | KRW 10.460,00 | -0,76 % | KRW 10.600,00 | KRW 10.610,00 | KRW 10.200,00 | 31,65K |
| 2026-09-29 | KRW 10.540,00 | -2,04 % | KRW 10.680,00 | KRW 10.680,00 | KRW 10.180,00 | 45,26K |
| 2026-09-28 | KRW 10.760,00 | +0,28 % | KRW 10.860,00 | KRW 10.940,00 | KRW 10.600,00 | 44,77K |
| 2026-09-23 | KRW 10.730,00 | +1,42 % | KRW 10.620,00 | KRW 10.990,00 | KRW 10.010,00 | 82,18K |
| 2026-09-22 | KRW 10.580,00 | -1,67 % | KRW 10.840,00 | KRW 10.860,00 | KRW 10.490,00 | 75,77K |
| 2026-09-21 | KRW 10.760,00 | -5,78 % | KRW 11.300,00 | KRW 11.300,00 | KRW 10.700,00 | 109,16K |
| 2026-09-18 | KRW 11.420,00 | -5,85 % | KRW 11.650,00 | KRW 11.700,00 | KRW 11.250,00 | 228,43K |
| 2026-09-17 | KRW 12.130,00 | +13,68 % | KRW 10.810,00 | KRW 12.460,00 | KRW 10.710,00 | 918,08K |
| 2026-09-16 | KRW 10.670,00 | +2,50 % | KRW 10.670,00 | KRW 10.790,00 | KRW 10.300,00 | 107,01K |
| 2026-09-15 | KRW 10.410,00 | +1,36 % | KRW 9.980,00 | KRW 10.420,00 | KRW 9.750,00 | 67,65K |
| 2026-09-14 | KRW 10.270,00 | +3,63 % | KRW 10.530,00 | KRW 10.680,00 | KRW 10.100,00 | 204,33K |
| 2026-09-11 | KRW 9.910,00 | -1,20 % | KRW 9.800,00 | KRW 9.980,00 | KRW 9.610,00 | 30,55K |
| 2026-09-10 | KRW 10.030,00 | -0,30 % | KRW 9.960,00 | KRW 10.070,00 | KRW 9.680,00 | 41,41K |
| 2026-09-09 | KRW 10.060,00 | +5,56 % | KRW 9.530,00 | KRW 10.180,00 | KRW 9.530,00 | 146,02K |
| 2026-09-08 | KRW 9.530,00 | +2,14 % | KRW 9.370,00 | KRW 9.680,00 | KRW 9.220,00 | 42,14K |
| 2026-09-07 | KRW 9.330,00 | -0,21 % | KRW 9.450,00 | KRW 9.450,00 | KRW 9.170,00 | 22,68K |
| 2026-09-04 | KRW 9.350,00 | +3,89 % | KRW 9.010,00 | KRW 9.350,00 | KRW 9.010,00 | 36,20K |
| 2026-09-03 | KRW 9.000,00 | -0,11 % | KRW 9.100,00 | KRW 9.330,00 | KRW 8.710,00 | 23,24K |
| 2026-09-02 | KRW 9.010,00 | -4,05 % | KRW 9.070,00 | KRW 9.390,00 | KRW 9.010,00 | 25,29K |
| 2026-09-01 | KRW 9.390,00 | -1,47 % | KRW 9.470,00 | KRW 9.600,00 | KRW 9.320,00 | 27,21K |
| 2026-08-31 | KRW 9.530,00 | +0,42 % | KRW 9.480,00 | KRW 9.530,00 | KRW 8.860,00 | 22,87K |
| 2026-08-28 | KRW 9.490,00 | -1,56 % | KRW 9.550,00 | KRW 9.630,00 | KRW 9.330,00 | 37,23K |
| 2026-08-27 | KRW 9.640,00 | +0,42 % | KRW 9.640,00 | KRW 9.800,00 | KRW 9.510,00 | 42,66K |
| 2026-08-26 | KRW 9.600,00 | +0,42 % | KRW 9.660,00 | KRW 9.940,00 | KRW 9.350,00 | 39,80K |
| 2026-08-25 | KRW 9.560,00 | +2,91 % | KRW 9.190,00 | KRW 9.560,00 | KRW 8.750,00 | 53,07K |
| 2026-08-24 | KRW 9.290,00 | -0,21 % | KRW 9.340,00 | KRW 9.650,00 | KRW 9.220,00 | 42,07K |
| 2026-08-21 | KRW 9.310,00 | -6,99 % | KRW 9.780,00 | KRW 9.950,00 | KRW 9.230,00 | 52,19K |
| 2026-08-20 | KRW 10.010,00 | +0,20 % | KRW 10.090,00 | KRW 10.250,00 | KRW 9.800,00 | 49,42K |
| 2026-08-19 | KRW 9.990,00 | -4,31 % | KRW 9.900,00 | KRW 10.150,00 | KRW 9.820,00 | 53,81K |
| 2026-08-18 | KRW 10.440,00 | -6,20 % | KRW 10.920,00 | KRW 10.920,00 | KRW 10.100,00 | 115,33K |
| 2026-08-14 | KRW 11.130,00 | -4,63 % | KRW 11.560,00 | KRW 11.570,00 | KRW 10.810,00 | 138,19K |
| 2026-08-13 | KRW 11.670,00 | +3,37 % | KRW 12.050,00 | KRW 12.250,00 | KRW 11.650,00 | 287,62K |
| 2026-08-12 | KRW 11.290,00 | -3,09 % | KRW 11.190,00 | KRW 11.350,00 | KRW 10.500,00 | 237,72K |
| 2026-08-11 | KRW 11.650,00 | +0,52 % | KRW 12.200,00 | KRW 12.200,00 | KRW 11.200,00 | 515,04K |
| 2026-08-10 | KRW 11.590,00 | +29,93 % | KRW 10.330,00 | KRW 11.590,00 | KRW 10.070,00 | 974,77K |
| 2026-08-07 | KRW 8.920,00 | +5,06 % | KRW 9.550,00 | KRW 9.580,00 | KRW 8.600,00 | 214,98K |
| 2026-08-06 | KRW 8.490,00 | -2,97 % | KRW 8.600,00 | KRW 8.830,00 | KRW 8.220,00 | 54,01K |
| 2026-08-05 | KRW 8.750,00 | +3,55 % | KRW 8.600,00 | KRW 8.880,00 | KRW 8.520,00 | 70,76K |
| 2026-08-04 | KRW 8.450,00 | +7,92 % | KRW 7.770,00 | KRW 8.480,00 | KRW 7.770,00 | 90,35K |
| 2026-08-03 | KRW 7.830,00 | +6,53 % | KRW 7.240,00 | KRW 7.990,00 | KRW 7.240,00 | 96,09K |
| 2026-07-31 | KRW 7.350,00 | +7,14 % | KRW 6.980,00 | KRW 7.400,00 | KRW 6.980,00 | 74,83K |
| 2026-07-30 | KRW 6.860,00 | -5,51 % | KRW 6.540,00 | KRW 7.290,00 | KRW 6.540,00 | 75,89K |
| 2026-07-29 | KRW 7.260,00 | +3,57 % | KRW 7.450,00 | KRW 7.560,00 | KRW 6.800,00 | 129,23K |
| 2026-07-28 | KRW 7.010,00 | -10,01 % | KRW 7.500,00 | KRW 7.560,00 | KRW 6.970,00 | 55,22K |
| 2026-07-27 | KRW 7.790,00 | -2,38 % | KRW 7.990,00 | KRW 8.090,00 | KRW 7.600,00 | 48,01K |
| 2026-07-24 | KRW 7.980,00 | -8,90 % | KRW 8.300,00 | KRW 8.310,00 | KRW 7.910,00 | 82,47K |
| 2026-07-23 | KRW 8.760,00 | +12,89 % | KRW 8.090,00 | KRW 8.770,00 | KRW 7.910,00 | 153,58K |
| 2026-07-22 | KRW 7.760,00 | +5,58 % | KRW 8.160,00 | KRW 8.190,00 | KRW 7.400,00 | 102,95K |
| 2026-07-21 | KRW 7.350,00 | +2,51 % | KRW 6.940,00 | KRW 7.420,00 | KRW 6.930,00 | 55,12K |
| 2026-07-20 | KRW 7.170,00 | -7,84 % | KRW 7.560,00 | KRW 7.690,00 | KRW 7.130,00 | 39,70K |
| 2026-07-16 | KRW 7.780,00 | -3,47 % | KRW 7.970,00 | KRW 8.130,00 | KRW 7.650,00 | 37,78K |
| 2026-07-15 | KRW 8.060,00 | +10,56 % | KRW 7.430,00 | KRW 8.100,00 | KRW 7.430,00 | 57,93K |
| 2026-07-14 | KRW 7.290,00 | -0,95 % | KRW 7.940,00 | KRW 7.940,00 | KRW 6.930,00 | 137,56K |
| 2026-07-13 | KRW 7.360,00 | -8,23 % | KRW 8.490,00 | KRW 8.490,00 | KRW 7.360,00 | 56,83K |
| 2026-07-10 | KRW 8.020,00 | +11,08 % | KRW 7.180,00 | KRW 8.170,00 | KRW 7.180,00 | 81,21K |
| 2026-07-09 | KRW 7.220,00 | +1,12 % | KRW 7.010,00 | KRW 7.490,00 | KRW 6.940,00 | 62,28K |
| 2026-07-08 | KRW 7.140,00 | -7,63 % | KRW 7.920,00 | KRW 7.920,00 | KRW 6.970,00 | 77,99K |
| 2026-07-07 | KRW 7.730,00 | -5,96 % | KRW 8.200,00 | KRW 8.390,00 | KRW 7.530,00 | 87,84K |
| 2026-07-06 | KRW 8.220,00 | -0,96 % | KRW 8.680,00 | KRW 8.680,00 | KRW 7.830,00 | 90,13K |
| 2026-07-03 | KRW 8.300,00 | +2,09 % | KRW 8.140,00 | KRW 8.390,00 | KRW 7.770,00 | 73,27K |
| 2026-07-02 | KRW 8.130,00 | -9,57 % | KRW 9.000,00 | KRW 9.000,00 | KRW 8.100,00 | 54,33K |
| 2026-07-01 | KRW 8.990,00 | +3,33 % | KRW 8.940,00 | KRW 9.160,00 | KRW 8.500,00 | 55,04K |
| 2026-06-30 | KRW 8.700,00 | +0,12 % | KRW 9.080,00 | KRW 9.100,00 | KRW 8.280,00 | 57,64K |
| 2026-06-29 | KRW 8.690,00 | +15,10 % | KRW 7.300,00 | KRW 8.710,00 | KRW 7.300,00 | 90,50K |
| 2026-06-26 | KRW 7.550,00 | -7,13 % | KRW 7.880,00 | KRW 7.950,00 | KRW 7.260,00 | 102,08K |
| 2026-06-25 | KRW 8.130,00 | -7,93 % | KRW 8.840,00 | KRW 9.030,00 | KRW 8.020,00 | 64,17K |
| 2026-06-24 | KRW 8.830,00 | +3,40 % | KRW 8.330,00 | KRW 9.150,00 | KRW 8.320,00 | 66,74K |
| 2026-06-23 | KRW 8.540,00 | -8,57 % | KRW 9.110,00 | KRW 9.360,00 | KRW 8.500,00 | 113,44K |
| 2026-06-22 | KRW 9.340,00 | -7,25 % | KRW 9.620,00 | KRW 9.950,00 | KRW 9.190,00 | 94,89K |
| 2026-06-19 | KRW 10.070,00 | -3,17 % | KRW 10.390,00 | KRW 10.400,00 | KRW 9.500,00 | 104,16K |
| 2026-06-18 | KRW 10.400,00 | -6,89 % | KRW 11.260,00 | KRW 11.260,00 | KRW 10.400,00 | 69,89K |
| 2026-06-17 | KRW 11.170,00 | -0,09 % | KRW 11.250,00 | KRW 11.370,00 | KRW 10.820,00 | 57,11K |
| 2026-06-16 | KRW 11.180,00 | +0,54 % | KRW 11.600,00 | KRW 11.760,00 | KRW 11.110,00 | 66,36K |
| 2026-06-15 | KRW 11.120,00 | -6,71 % | KRW 12.100,00 | KRW 12.400,00 | KRW 11.110,00 | 102,27K |
| 2026-06-12 | KRW 11.920,00 | +5,58 % | KRW 11.930,00 | KRW 12.550,00 | KRW 11.320,00 | 98,48K |
| 2026-06-11 | KRW 11.290,00 | +1,44 % | KRW 10.730,00 | KRW 11.290,00 | KRW 10.480,00 | 79,78K |
| 2026-06-10 | KRW 11.130,00 | -3,30 % | KRW 12.280,00 | KRW 12.280,00 | KRW 10.800,00 | 90,05K |
| 2026-06-09 | KRW 11.510,00 | +9,83 % | KRW 10.720,00 | KRW 11.800,00 | KRW 10.720,00 | 87,58K |
| 2026-06-08 | KRW 10.480,00 | -7,91 % | KRW 10.020,00 | KRW 10.980,00 | KRW 10.020,00 | 93,91K |
| 2026-06-05 | KRW 11.380,00 | -4,37 % | KRW 11.790,00 | KRW 11.790,00 | KRW 10.830,00 | 122,81K |
| 2026-06-04 | KRW 11.900,00 | -1,24 % | KRW 12.000,00 | KRW 12.560,00 | KRW 11.570,00 | 94,64K |
| 2026-06-02 | KRW 12.050,00 | -3,60 % | KRW 12.110,00 | KRW 12.500,00 | KRW 11.660,00 | 113,58K |
| 2026-06-01 | KRW 12.500,00 | -5,09 % | KRW 12.700,00 | KRW 13.240,00 | KRW 12.020,00 | 113,44K |
| 2026-05-29 | KRW 13.170,00 | -5,86 % | KRW 14.110,00 | KRW 14.240,00 | KRW 13.140,00 | 79,52K |
| 2026-05-28 | KRW 13.990,00 | -6,55 % | KRW 14.970,00 | KRW 15.000,00 | KRW 13.570,00 | 147,79K |
| 2026-05-27 | KRW 14.970,00 | -4,53 % | KRW 15.810,00 | KRW 15.970,00 | KRW 14.810,00 | 130,62K |
| 2026-05-26 | KRW 15.680,00 | +0,51 % | KRW 15.930,00 | KRW 16.760,00 | KRW 15.590,00 | 191,65K |
| 2026-05-22 | KRW 15.600,00 | +1,50 % | KRW 15.420,00 | KRW 15.670,00 | KRW 15.110,00 | 164,94K |