AXBIS Co., Ltd. 0011A0
KRX · Südkorea · Technologiedienstleistungen
KRW 11.960,00+440,00 (+3,82 %)
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 11.960,00 | +3,82 % | KRW 11.480,00 | KRW 12.030,00 | KRW 11.200,00 | 247,41K |
| 2026-10-01 | KRW 11.520,00 | +1,95 % | KRW 11.320,00 | KRW 11.560,00 | KRW 10.740,00 | 204,14K |
| 2026-09-30 | KRW 11.300,00 | -3,00 % | KRW 11.700,00 | KRW 12.710,00 | KRW 11.050,00 | 700,57K |
| 2026-09-29 | KRW 11.650,00 | -2,67 % | KRW 11.830,00 | KRW 11.990,00 | KRW 11.110,00 | 211,12K |
| 2026-09-28 | KRW 11.970,00 | -1,48 % | KRW 12.260,00 | KRW 12.470,00 | KRW 11.900,00 | 156,76K |
| 2026-09-23 | KRW 12.150,00 | +0,58 % | KRW 12.300,00 | KRW 12.410,00 | KRW 12.000,00 | 167,55K |
| 2026-09-22 | KRW 12.080,00 | -6,93 % | KRW 13.040,00 | KRW 13.050,00 | KRW 12.070,00 | 373,89K |
| 2026-09-21 | KRW 12.980,00 | +4,85 % | KRW 12.530,00 | KRW 13.250,00 | KRW 12.270,00 | 411,49K |
| 2026-09-18 | KRW 12.380,00 | +0,41 % | KRW 12.480,00 | KRW 12.550,00 | KRW 11.930,00 | 375,06K |
| 2026-09-17 | KRW 12.330,00 | -1,91 % | KRW 12.650,00 | KRW 13.200,00 | KRW 12.250,00 | 562,97K |
| 2026-09-16 | KRW 12.570,00 | +2,95 % | KRW 12.040,00 | KRW 13.470,00 | KRW 11.730,00 | 1,90M |
| 2026-09-15 | KRW 12.210,00 | -3,48 % | KRW 12.630,00 | KRW 13.770,00 | KRW 12.180,00 | 1,89M |
| 2026-09-14 | KRW 12.650,00 | -3,44 % | KRW 13.210,00 | KRW 14.150,00 | KRW 12.630,00 | 2,37M |
| 2026-09-11 | KRW 13.100,00 | +11,97 % | KRW 11.560,00 | KRW 14.840,00 | KRW 11.250,00 | 9,51M |
| 2026-09-10 | KRW 11.700,00 | +12,50 % | KRW 10.400,00 | KRW 12.860,00 | KRW 9.640,00 | 5,82M |
| 2026-09-09 | KRW 10.400,00 | -6,39 % | KRW 10.900,00 | KRW 10.990,00 | KRW 9.780,00 | 1,81M |
| 2026-09-08 | KRW 11.110,00 | +29,94 % | KRW 8.560,00 | KRW 11.110,00 | KRW 8.560,00 | 464,88K |
| 2026-09-07 | KRW 8.550,00 | +2,76 % | KRW 8.230,00 | KRW 8.660,00 | KRW 8.190,00 | 33,90K |
| 2026-09-04 | KRW 8.320,00 | +4,79 % | KRW 7.940,00 | KRW 8.340,00 | KRW 7.940,00 | 25,19K |
| 2026-09-03 | KRW 7.940,00 | -0,13 % | KRW 7.960,00 | KRW 8.200,00 | KRW 7.700,00 | 33,54K |
| 2026-09-02 | KRW 7.950,00 | -5,69 % | KRW 8.370,00 | KRW 8.380,00 | KRW 7.920,00 | 49,32K |
| 2026-09-01 | KRW 8.430,00 | -1,75 % | KRW 8.510,00 | KRW 8.540,00 | KRW 8.300,00 | 17,20K |
| 2026-08-31 | KRW 8.580,00 | +0,94 % | KRW 8.500,00 | KRW 8.580,00 | KRW 8.310,00 | 27,53K |
| 2026-08-28 | KRW 8.500,00 | +0,12 % | KRW 8.480,00 | KRW 8.590,00 | KRW 8.370,00 | 19,12K |
| 2026-08-27 | KRW 8.490,00 | -0,82 % | KRW 8.620,00 | KRW 8.660,00 | KRW 8.410,00 | 19,90K |
| 2026-08-26 | KRW 8.560,00 | +0,71 % | KRW 8.560,00 | KRW 9.240,00 | KRW 8.460,00 | 36,19K |
| 2026-08-25 | KRW 8.500,00 | 0,00 % | KRW 8.410,00 | KRW 8.600,00 | KRW 8.110,00 | 22,66K |
| 2026-08-24 | KRW 8.500,00 | +0,24 % | KRW 8.550,00 | KRW 8.890,00 | KRW 8.370,00 | 22,76K |
| 2026-08-21 | KRW 8.480,00 | -5,67 % | KRW 8.910,00 | KRW 9.000,00 | KRW 8.480,00 | 46,84K |
| 2026-08-20 | KRW 8.990,00 | +0,67 % | KRW 8.950,00 | KRW 9.280,00 | KRW 8.950,00 | 33,34K |
| 2026-08-19 | KRW 8.930,00 | -1,76 % | KRW 8.900,00 | KRW 9.250,00 | KRW 8.840,00 | 40,85K |
| 2026-08-18 | KRW 9.090,00 | -10,00 % | KRW 9.890,00 | KRW 10.090,00 | KRW 9.020,00 | 64,46K |
| 2026-08-14 | KRW 10.100,00 | +5,98 % | KRW 9.660,00 | KRW 10.340,00 | KRW 9.600,00 | 88,70K |
| 2026-08-13 | KRW 9.530,00 | -1,85 % | KRW 9.810,00 | KRW 10.030,00 | KRW 9.460,00 | 46,57K |
| 2026-08-12 | KRW 9.710,00 | +1,25 % | KRW 9.590,00 | KRW 9.850,00 | KRW 9.400,00 | 31,62K |
| 2026-08-11 | KRW 9.590,00 | -1,13 % | KRW 9.700,00 | KRW 9.930,00 | KRW 9.380,00 | 31,10K |
| 2026-08-10 | KRW 9.700,00 | +9,85 % | KRW 8.930,00 | KRW 9.700,00 | KRW 8.910,00 | 46,00K |
| 2026-08-07 | KRW 8.830,00 | -2,43 % | KRW 8.990,00 | KRW 9.160,00 | KRW 8.620,00 | 34,12K |
| 2026-08-06 | KRW 9.050,00 | +1,23 % | KRW 8.930,00 | KRW 9.220,00 | KRW 8.710,00 | 42,48K |
| 2026-08-05 | KRW 8.940,00 | +4,56 % | KRW 8.670,00 | KRW 8.950,00 | KRW 8.610,00 | 50,92K |
| 2026-08-04 | KRW 8.550,00 | +5,95 % | KRW 8.070,00 | KRW 8.580,00 | KRW 8.070,00 | 26,48K |
| 2026-08-03 | KRW 8.070,00 | +3,86 % | KRW 7.690,00 | KRW 8.530,00 | KRW 7.650,00 | 47,10K |
| 2026-07-31 | KRW 7.770,00 | +10,53 % | KRW 7.450,00 | KRW 8.180,00 | KRW 7.340,00 | 61,47K |
| 2026-07-30 | KRW 7.030,00 | -2,90 % | KRW 6.890,00 | KRW 7.640,00 | KRW 6.890,00 | 57,35K |
| 2026-07-29 | KRW 7.240,00 | -10,51 % | KRW 8.200,00 | KRW 8.470,00 | KRW 6.990,00 | 119,33K |
| 2026-07-28 | KRW 8.090,00 | -9,00 % | KRW 8.710,00 | KRW 8.720,00 | KRW 7.990,00 | 45,47K |
| 2026-07-27 | KRW 8.890,00 | -0,11 % | KRW 9.170,00 | KRW 9.270,00 | KRW 8.730,00 | 31,02K |
| 2026-07-24 | KRW 8.900,00 | -8,62 % | KRW 9.750,00 | KRW 9.750,00 | KRW 8.890,00 | 46,29K |
| 2026-07-23 | KRW 9.740,00 | -0,31 % | KRW 9.570,00 | KRW 9.920,00 | KRW 9.400,00 | 69,44K |
| 2026-07-22 | KRW 9.770,00 | +11,78 % | KRW 8.990,00 | KRW 10.730,00 | KRW 8.930,00 | 179,01K |
| 2026-07-21 | KRW 8.740,00 | +1,86 % | KRW 8.500,00 | KRW 8.800,00 | KRW 8.240,00 | 39,89K |
| 2026-07-20 | KRW 8.580,00 | -7,74 % | KRW 9.300,00 | KRW 9.450,00 | KRW 8.560,00 | 48,95K |
| 2026-07-16 | KRW 9.300,00 | -6,72 % | KRW 9.970,00 | KRW 10.090,00 | KRW 9.150,00 | 43,02K |
| 2026-07-15 | KRW 9.970,00 | +12,27 % | KRW 8.940,00 | KRW 10.130,00 | KRW 8.940,00 | 61,77K |
| 2026-07-14 | KRW 8.880,00 | -5,13 % | KRW 9.290,00 | KRW 9.340,00 | KRW 8.530,00 | 53,80K |
| 2026-07-13 | KRW 9.360,00 | -7,87 % | KRW 10.080,00 | KRW 10.500,00 | KRW 9.200,00 | 71,84K |
| 2026-07-10 | KRW 10.160,00 | +11,89 % | KRW 9.160,00 | KRW 10.450,00 | KRW 9.160,00 | 66,11K |
| 2026-07-09 | KRW 9.080,00 | -1,30 % | KRW 9.270,00 | KRW 9.800,00 | KRW 8.900,00 | 51,83K |
| 2026-07-08 | KRW 9.200,00 | -6,22 % | KRW 9.810,00 | KRW 9.880,00 | KRW 9.100,00 | 90,57K |
| 2026-07-07 | KRW 9.810,00 | -8,74 % | KRW 10.310,00 | KRW 10.790,00 | KRW 9.720,00 | 78,26K |
| 2026-07-06 | KRW 10.750,00 | +3,66 % | KRW 10.370,00 | KRW 11.000,00 | KRW 9.610,00 | 65,41K |
| 2026-07-03 | KRW 10.370,00 | +4,96 % | KRW 9.880,00 | KRW 10.370,00 | KRW 9.450,00 | 48,61K |
| 2026-07-02 | KRW 9.880,00 | -7,92 % | KRW 10.660,00 | KRW 10.660,00 | KRW 9.800,00 | 78,95K |
| 2026-07-01 | KRW 10.730,00 | +0,09 % | KRW 10.620,00 | KRW 11.200,00 | KRW 10.350,00 | 55,00K |
| 2026-06-30 | KRW 10.720,00 | -2,81 % | KRW 11.040,00 | KRW 11.100,00 | KRW 10.550,00 | 57,19K |
| 2026-06-29 | KRW 11.030,00 | +15,38 % | KRW 9.560,00 | KRW 11.050,00 | KRW 9.300,00 | 67,95K |
| 2026-06-26 | KRW 9.560,00 | -9,56 % | KRW 10.540,00 | KRW 10.570,00 | KRW 9.520,00 | 103,81K |
| 2026-06-25 | KRW 10.570,00 | -4,77 % | KRW 11.100,00 | KRW 11.430,00 | KRW 10.400,00 | 84,40K |
| 2026-06-24 | KRW 11.100,00 | +2,21 % | KRW 10.780,00 | KRW 11.460,00 | KRW 10.700,00 | 60,66K |
| 2026-06-23 | KRW 10.860,00 | -10,47 % | KRW 11.850,00 | KRW 12.130,00 | KRW 10.710,00 | 109,02K |
| 2026-06-22 | KRW 12.130,00 | -2,18 % | KRW 12.260,00 | KRW 12.700,00 | KRW 11.590,00 | 90,35K |
| 2026-06-19 | KRW 12.400,00 | -6,77 % | KRW 13.400,00 | KRW 13.400,00 | KRW 12.020,00 | 165,52K |
| 2026-06-18 | KRW 13.300,00 | -9,09 % | KRW 14.490,00 | KRW 14.630,00 | KRW 13.090,00 | 149,01K |
| 2026-06-17 | KRW 14.630,00 | +2,52 % | KRW 14.300,00 | KRW 14.950,00 | KRW 13.880,00 | 99,65K |
| 2026-06-16 | KRW 14.270,00 | +0,21 % | KRW 14.340,00 | KRW 14.510,00 | KRW 13.910,00 | 94,32K |
| 2026-06-15 | KRW 14.240,00 | +2,01 % | KRW 14.090,00 | KRW 14.300,00 | KRW 13.840,00 | 93,42K |
| 2026-06-12 | KRW 13.960,00 | +5,04 % | KRW 13.470,00 | KRW 14.340,00 | KRW 13.460,00 | 122,62K |
| 2026-06-11 | KRW 13.290,00 | -0,45 % | KRW 12.950,00 | KRW 13.380,00 | KRW 12.440,00 | 120,44K |
| 2026-06-10 | KRW 13.350,00 | -4,30 % | KRW 13.800,00 | KRW 13.900,00 | KRW 12.900,00 | 104 |
| 2026-06-09 | KRW 13.950,00 | +1,82 % | KRW 12.240,00 | KRW 14.200,00 | KRW 11.510,00 | 827,00K |
| 2026-06-08 | KRW 13.700,00 | -12,12 % | KRW 12.710,00 | KRW 14.830,00 | KRW 12.710,00 | 113,95K |
| 2026-06-05 | KRW 15.590,00 | -5,74 % | KRW 16.010,00 | KRW 16.400,00 | KRW 15.500,00 | 110,78K |
| 2026-06-04 | KRW 16.540,00 | +3,89 % | KRW 15.990,00 | KRW 17.200,00 | KRW 15.700,00 | 121,11K |
| 2026-06-02 | KRW 15.920,00 | -9,65 % | KRW 17.490,00 | KRW 17.490,00 | KRW 15.500,00 | 192,19K |
| 2026-06-01 | KRW 17.620,00 | -7,31 % | KRW 19.010,00 | KRW 19.010,00 | KRW 17.500,00 | 152,98K |
| 2026-05-29 | KRW 19.010,00 | -6,58 % | KRW 20.400,00 | KRW 20.700,00 | KRW 19.000,00 | 122,50K |
| 2026-05-28 | KRW 20.350,00 | -7,08 % | KRW 22.000,00 | KRW 22.150,00 | KRW 19.990,00 | 95,97K |
| 2026-05-27 | KRW 21.900,00 | +3,55 % | KRW 21.250,00 | KRW 23.400,00 | KRW 19.710,00 | 280,65K |
| 2026-05-26 | KRW 21.150,00 | -0,94 % | KRW 21.700,00 | KRW 22.350,00 | KRW 21.000,00 | 91,50K |
| 2026-05-22 | KRW 21.350,00 | +2,40 % | KRW 21.500,00 | KRW 21.900,00 | KRW 20.725,00 | 91,34K |