Acryl Inc. 0007C0
KRX · Südkorea · Technologiedienstleistungen
KRW 18.480,00-310,00 (-1,65 %)
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 18.480,00 | -1,65 % | KRW 19.000,00 | KRW 19.000,00 | KRW 18.430,00 | 66,28K |
| 2026-10-01 | KRW 18.790,00 | +2,34 % | KRW 18.360,00 | KRW 18.830,00 | KRW 18.090,00 | 90,00K |
| 2026-09-30 | KRW 18.360,00 | -0,11 % | KRW 18.410,00 | KRW 18.720,00 | KRW 18.020,00 | 71,10K |
| 2026-09-29 | KRW 18.380,00 | -6,46 % | KRW 19.420,00 | KRW 21.200,00 | KRW 18.060,00 | 444,75K |
| 2026-09-28 | KRW 19.650,00 | +3,20 % | KRW 19.040,00 | KRW 21.650,00 | KRW 19.020,00 | 616,97K |
| 2026-09-23 | KRW 19.040,00 | -7,80 % | KRW 20.700,00 | KRW 20.700,00 | KRW 19.040,00 | 178,57K |
| 2026-09-22 | KRW 20.650,00 | +8,34 % | KRW 19.460,00 | KRW 23.600,00 | KRW 19.060,00 | 1,51M |
| 2026-09-21 | KRW 19.060,00 | -3,74 % | KRW 20.000,00 | KRW 20.000,00 | KRW 19.030,00 | 90,93K |
| 2026-09-18 | KRW 19.800,00 | -3,65 % | KRW 20.600,00 | KRW 22.250,00 | KRW 19.300,00 | 334,37K |
| 2026-09-17 | KRW 20.550,00 | +3,68 % | KRW 20.000,00 | KRW 20.850,00 | KRW 19.160,00 | 286,99K |
| 2026-09-16 | KRW 19.820,00 | +8,01 % | KRW 18.360,00 | KRW 20.800,00 | KRW 18.270,00 | 606,18K |
| 2026-09-15 | KRW 18.350,00 | +2,00 % | KRW 18.890,00 | KRW 19.370,00 | KRW 17.210,00 | 307,23K |
| 2026-09-14 | KRW 17.990,00 | +4,29 % | KRW 17.330,00 | KRW 19.800,00 | KRW 16.880,00 | 553,88K |
| 2026-09-11 | KRW 17.250,00 | +10,01 % | KRW 15.670,00 | KRW 19.400,00 | KRW 15.200,00 | 637,41K |
| 2026-09-10 | KRW 15.680,00 | -3,86 % | KRW 16.310,00 | KRW 16.380,00 | KRW 15.260,00 | 58,95K |
| 2026-09-09 | KRW 16.310,00 | -2,04 % | KRW 16.630,00 | KRW 16.850,00 | KRW 16.100,00 | 47,26K |
| 2026-09-08 | KRW 16.650,00 | +3,35 % | KRW 16.160,00 | KRW 17.100,00 | KRW 16.090,00 | 106,81K |
| 2026-09-07 | KRW 16.110,00 | -1,77 % | KRW 16.380,00 | KRW 16.570,00 | KRW 15.760,00 | 50,36K |
| 2026-09-04 | KRW 16.400,00 | +12,48 % | KRW 14.880,00 | KRW 16.500,00 | KRW 14.760,00 | 193,37K |
| 2026-09-03 | KRW 14.580,00 | -11,31 % | KRW 16.840,00 | KRW 17.370,00 | KRW 14.240,00 | 169,23K |
| 2026-09-02 | KRW 16.440,00 | -4,36 % | KRW 17.030,00 | KRW 17.200,00 | KRW 16.020,00 | 142,96K |
| 2026-09-01 | KRW 17.190,00 | +14,07 % | KRW 15.070,00 | KRW 19.000,00 | KRW 14.750,00 | 894,39K |
| 2026-08-31 | KRW 15.070,00 | +0,20 % | KRW 15.000,00 | KRW 15.100,00 | KRW 14.170,00 | 25,84K |
| 2026-08-28 | KRW 15.040,00 | -2,21 % | KRW 15.320,00 | KRW 15.700,00 | KRW 14.990,00 | 43,85K |
| 2026-08-27 | KRW 15.380,00 | -0,39 % | KRW 15.510,00 | KRW 15.870,00 | KRW 15.050,00 | 52,25K |
| 2026-08-26 | KRW 15.440,00 | +2,12 % | KRW 15.030,00 | KRW 15.850,00 | KRW 14.940,00 | 38,01K |
| 2026-08-25 | KRW 15.120,00 | -0,26 % | KRW 14.990,00 | KRW 15.150,00 | KRW 14.010,00 | 32,37K |
| 2026-08-24 | KRW 15.160,00 | -2,38 % | KRW 15.280,00 | KRW 17.150,00 | KRW 15.160,00 | 78,61K |
| 2026-08-21 | KRW 15.530,00 | -7,28 % | KRW 16.310,00 | KRW 16.310,00 | KRW 15.440,00 | 34,98K |
| 2026-08-20 | KRW 16.750,00 | +1,64 % | KRW 16.900,00 | KRW 17.000,00 | KRW 16.240,00 | 24,43K |
| 2026-08-19 | KRW 16.480,00 | -4,52 % | KRW 16.620,00 | KRW 17.120,00 | KRW 16.380,00 | 21,62K |
| 2026-08-18 | KRW 17.260,00 | +0,12 % | KRW 17.270,00 | KRW 17.510,00 | KRW 16.560,00 | 39,72K |
| 2026-08-14 | KRW 17.240,00 | -0,92 % | KRW 17.500,00 | KRW 17.900,00 | KRW 16.900,00 | 41,56K |
| 2026-08-13 | KRW 17.400,00 | +0,12 % | KRW 17.390,00 | KRW 17.800,00 | KRW 17.070,00 | 34,76K |
| 2026-08-12 | KRW 17.380,00 | +0,70 % | KRW 17.090,00 | KRW 17.830,00 | KRW 16.960,00 | 36,90K |
| 2026-08-11 | KRW 17.260,00 | -4,06 % | KRW 17.560,00 | KRW 17.920,00 | KRW 17.050,00 | 35,58K |
| 2026-08-10 | KRW 17.990,00 | +10,71 % | KRW 16.370,00 | KRW 18.490,00 | KRW 16.340,00 | 84,24K |
| 2026-08-07 | KRW 16.250,00 | -2,93 % | KRW 16.940,00 | KRW 17.170,00 | KRW 15.790,00 | 39,45K |
| 2026-08-06 | KRW 16.740,00 | -0,06 % | KRW 17.140,00 | KRW 17.270,00 | KRW 16.270,00 | 38,80K |
| 2026-08-05 | KRW 16.750,00 | +1,89 % | KRW 16.820,00 | KRW 17.430,00 | KRW 15.800,00 | 74,98K |
| 2026-08-04 | KRW 16.440,00 | +8,59 % | KRW 15.890,00 | KRW 16.870,00 | KRW 15.890,00 | 80,92K |
| 2026-08-03 | KRW 15.140,00 | +0,13 % | KRW 14.750,00 | KRW 16.130,00 | KRW 14.750,00 | 73,40K |
| 2026-07-31 | KRW 15.120,00 | +11,42 % | KRW 14.010,00 | KRW 15.150,00 | KRW 14.010,00 | 70,76K |
| 2026-07-30 | KRW 13.570,00 | +2,80 % | KRW 12.500,00 | KRW 13.740,00 | KRW 12.500,00 | 83,95K |
| 2026-07-29 | KRW 13.200,00 | -3,93 % | KRW 13.850,00 | KRW 14.910,00 | KRW 11.500,00 | 141,11K |
| 2026-07-28 | KRW 13.740,00 | -16,37 % | KRW 15.910,00 | KRW 15.910,00 | KRW 13.600,00 | 104,75K |
| 2026-07-27 | KRW 16.430,00 | +12,00 % | KRW 15.310,00 | KRW 16.790,00 | KRW 15.090,00 | 98,00K |
| 2026-07-24 | KRW 14.670,00 | -5,78 % | KRW 15.460,00 | KRW 15.460,00 | KRW 14.440,00 | 50,09K |
| 2026-07-23 | KRW 15.570,00 | +2,10 % | KRW 15.330,00 | KRW 16.060,00 | KRW 15.020,00 | 76,91K |
| 2026-07-22 | KRW 15.250,00 | -3,79 % | KRW 16.120,00 | KRW 17.000,00 | KRW 15.180,00 | 99,72K |
| 2026-07-21 | KRW 15.850,00 | +8,04 % | KRW 14.530,00 | KRW 16.090,00 | KRW 14.300,00 | 79,23K |
| 2026-07-20 | KRW 14.670,00 | -3,49 % | KRW 15.070,00 | KRW 15.180,00 | KRW 14.210,00 | 46,98K |
| 2026-07-16 | KRW 15.200,00 | -9,47 % | KRW 16.470,00 | KRW 16.690,00 | KRW 15.200,00 | 34,91K |
| 2026-07-15 | KRW 16.790,00 | +16,52 % | KRW 14.550,00 | KRW 16.900,00 | KRW 14.550,00 | 90,17K |
| 2026-07-14 | KRW 14.410,00 | -3,61 % | KRW 14.990,00 | KRW 15.010,00 | KRW 14.100,00 | 41,88K |
| 2026-07-13 | KRW 14.950,00 | -10,85 % | KRW 16.620,00 | KRW 17.000,00 | KRW 14.950,00 | 47,64K |
| 2026-07-10 | KRW 16.770,00 | +10,77 % | KRW 15.120,00 | KRW 16.800,00 | KRW 15.120,00 | 44,17K |
| 2026-07-09 | KRW 15.140,00 | -1,11 % | KRW 15.210,00 | KRW 16.000,00 | KRW 15.010,00 | 52,96K |
| 2026-07-08 | KRW 15.310,00 | -6,02 % | KRW 15.620,00 | KRW 16.410,00 | KRW 15.300,00 | 36,72K |
| 2026-07-07 | KRW 16.290,00 | -4,18 % | KRW 16.700,00 | KRW 17.360,00 | KRW 15.930,00 | 37,26K |
| 2026-07-06 | KRW 17.000,00 | -1,05 % | KRW 17.180,00 | KRW 17.480,00 | KRW 16.200,00 | 45,00K |
| 2026-07-03 | KRW 17.180,00 | +2,94 % | KRW 16.850,00 | KRW 17.250,00 | KRW 15.550,00 | 50,24K |
| 2026-07-02 | KRW 16.690,00 | -8,30 % | KRW 18.210,00 | KRW 18.310,00 | KRW 16.520,00 | 81,50K |
| 2026-07-01 | KRW 18.200,00 | +7,69 % | KRW 16.950,00 | KRW 18.950,00 | KRW 16.950,00 | 157,99K |
| 2026-06-30 | KRW 16.900,00 | +0,42 % | KRW 16.690,00 | KRW 17.410,00 | KRW 16.170,00 | 69,22K |
| 2026-06-29 | KRW 16.830,00 | +9,07 % | KRW 15.000,00 | KRW 16.890,00 | KRW 14.610,00 | 127,89K |
| 2026-06-26 | KRW 15.430,00 | -5,22 % | KRW 16.000,00 | KRW 16.270,00 | KRW 14.800,00 | 112,66K |
| 2026-06-25 | KRW 16.280,00 | -3,61 % | KRW 16.890,00 | KRW 17.590,00 | KRW 16.000,00 | 104,57K |
| 2026-06-24 | KRW 16.890,00 | -1,75 % | KRW 16.770,00 | KRW 17.670,00 | KRW 16.370,00 | 125,52K |
| 2026-06-23 | KRW 17.190,00 | -10,19 % | KRW 18.850,00 | KRW 19.130,00 | KRW 17.150,00 | 126,84K |
| 2026-06-22 | KRW 19.140,00 | -3,04 % | KRW 19.740,00 | KRW 19.930,00 | KRW 18.680,00 | 87,51K |
| 2026-06-19 | KRW 19.740,00 | -3,47 % | KRW 20.450,00 | KRW 21.500,00 | KRW 19.180,00 | 120,06K |
| 2026-06-18 | KRW 20.450,00 | -10,31 % | KRW 22.800,00 | KRW 23.350,00 | KRW 20.300,00 | 147,60K |
| 2026-06-17 | KRW 22.800,00 | +1,79 % | KRW 22.250,00 | KRW 23.600,00 | KRW 22.000,00 | 127,97K |
| 2026-06-16 | KRW 22.400,00 | -6,08 % | KRW 22.200,00 | KRW 22.600,00 | KRW 21.600,00 | 257,97K |
| 2026-06-15 | KRW 23.850,00 | -2,05 % | KRW 25.300,00 | KRW 25.800,00 | KRW 23.850,00 | 73,62K |
| 2026-06-12 | KRW 24.350,00 | +4,28 % | KRW 23.650,00 | KRW 24.950,00 | KRW 23.650,00 | 104,44K |
| 2026-06-11 | KRW 23.350,00 | -1,89 % | KRW 23.450,00 | KRW 25.000,00 | KRW 22.650,00 | 85,08K |
| 2026-06-10 | KRW 23.800,00 | -3,64 % | KRW 23.950,00 | KRW 25.300,00 | KRW 22.900,00 | 98 |
| 2026-06-09 | KRW 24.700,00 | +9,05 % | KRW 22.650,00 | KRW 25.750,00 | KRW 22.400,00 | 144,62K |
| 2026-06-08 | KRW 22.650,00 | -14,53 % | KRW 23.350,00 | KRW 25.400,00 | KRW 22.200,00 | 165,70K |
| 2026-06-05 | KRW 26.500,00 | -3,64 % | KRW 27.200,00 | KRW 27.250,00 | KRW 24.800,00 | 141,99K |
| 2026-06-04 | KRW 27.500,00 | +1,85 % | KRW 26.500,00 | KRW 29.350,00 | KRW 26.050,00 | 220,23K |
| 2026-06-02 | KRW 27.000,00 | -10,30 % | KRW 30.550,00 | KRW 31.200,00 | KRW 27.000,00 | 260,46K |
| 2026-06-01 | KRW 30.100,00 | -6,81 % | KRW 33.500,00 | KRW 35.850,00 | KRW 30.050,00 | 674,65K |
| 2026-05-29 | KRW 32.300,00 | +6,25 % | KRW 31.900,00 | KRW 34.700,00 | KRW 31.400,00 | 718,04K |
| 2026-05-28 | KRW 30.400,00 | +2,01 % | KRW 30.600,00 | KRW 32.200,00 | KRW 29.200,00 | 169,39K |
| 2026-05-27 | KRW 29.800,00 | -3,56 % | KRW 30.750,00 | KRW 30.850,00 | KRW 29.300,00 | 124,80K |
| 2026-05-26 | KRW 30.900,00 | -2,98 % | KRW 32.750,00 | KRW 33.300,00 | KRW 30.600,00 | 133,47K |
| 2026-05-22 | KRW 31.850,00 | +1,43 % | KRW 31.900,00 | KRW 33.400,00 | KRW 31.400,00 | 105,62K |