PS Tec. Co., Ltd. 002230
KRX · Südkorea · Elektronische Technologie
KRW 5.200,00+20,00 (+0,39 %)
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 5.200,00 | +0,39 % | KRW 5.180,00 | KRW 5.360,00 | KRW 5.180,00 | 51,99K |
| 2026-10-01 | KRW 5.180,00 | +2,57 % | KRW 5.090,00 | KRW 5.200,00 | KRW 5.060,00 | 35,70K |
| 2026-09-30 | KRW 5.050,00 | -2,13 % | KRW 5.100,00 | KRW 5.230,00 | KRW 5.030,00 | 30,78K |
| 2026-09-29 | KRW 5.160,00 | +0,19 % | KRW 5.150,00 | KRW 5.160,00 | KRW 5.020,00 | 26,15K |
| 2026-09-28 | KRW 5.150,00 | +3,00 % | KRW 5.050,00 | KRW 5.310,00 | KRW 5.010,00 | 54,72K |
| 2026-09-23 | KRW 5.000,00 | +0,81 % | KRW 5.000,00 | KRW 5.090,00 | KRW 4.960,00 | 24,85K |
| 2026-09-22 | KRW 4.960,00 | -1,78 % | KRW 5.100,00 | KRW 5.160,00 | KRW 4.960,00 | 54,26K |
| 2026-09-21 | KRW 5.050,00 | -0,98 % | KRW 5.130,00 | KRW 5.130,00 | KRW 5.020,00 | 24,04K |
| 2026-09-18 | KRW 5.100,00 | -0,78 % | KRW 5.190,00 | KRW 5.200,00 | KRW 5.100,00 | 26,39K |
| 2026-09-17 | KRW 5.140,00 | +2,19 % | KRW 5.020,00 | KRW 5.200,00 | KRW 5.010,00 | 67,41K |
| 2026-09-16 | KRW 5.030,00 | +1,72 % | KRW 5.030,00 | KRW 5.050,00 | KRW 4.895,00 | 36,11K |
| 2026-09-15 | KRW 4.945,00 | +0,20 % | KRW 4.935,00 | KRW 5.020,00 | KRW 4.910,00 | 28,37K |
| 2026-09-14 | KRW 4.935,00 | -2,08 % | KRW 4.960,00 | KRW 5.040,00 | KRW 4.920,00 | 30,59K |
| 2026-09-11 | KRW 5.040,00 | -1,95 % | KRW 5.080,00 | KRW 5.120,00 | KRW 5.010,00 | 23,27K |
| 2026-09-10 | KRW 5.140,00 | +1,78 % | KRW 5.050,00 | KRW 5.150,00 | KRW 4.960,00 | 38,54K |
| 2026-09-09 | KRW 5.050,00 | -1,37 % | KRW 5.110,00 | KRW 5.120,00 | KRW 5.040,00 | 27,75K |
| 2026-09-08 | KRW 5.120,00 | 0,00 % | KRW 5.120,00 | KRW 5.150,00 | KRW 5.040,00 | 46,73K |
| 2026-09-07 | KRW 5.120,00 | +1,39 % | KRW 5.050,00 | KRW 5.140,00 | KRW 4.990,00 | 28,32K |
| 2026-09-04 | KRW 5.050,00 | 0,00 % | KRW 5.050,00 | KRW 5.160,00 | KRW 5.000,00 | 32,71K |
| 2026-09-03 | KRW 5.050,00 | -1,75 % | KRW 5.110,00 | KRW 5.200,00 | KRW 4.990,00 | 38,61K |
| 2026-09-02 | KRW 5.140,00 | -1,72 % | KRW 5.180,00 | KRW 5.230,00 | KRW 5.050,00 | 29,74K |
| 2026-09-01 | KRW 5.230,00 | -0,76 % | KRW 5.280,00 | KRW 5.300,00 | KRW 5.140,00 | 24,35K |
| 2026-08-31 | KRW 5.270,00 | -1,13 % | KRW 5.330,00 | KRW 5.330,00 | KRW 5.090,00 | 45,73K |
| 2026-08-28 | KRW 5.330,00 | +0,76 % | KRW 5.290,00 | KRW 5.360,00 | KRW 5.220,00 | 27,76K |
| 2026-08-27 | KRW 5.290,00 | +1,15 % | KRW 5.230,00 | KRW 5.320,00 | KRW 5.200,00 | 26,40K |
| 2026-08-26 | KRW 5.230,00 | +0,58 % | KRW 5.200,00 | KRW 5.370,00 | KRW 5.100,00 | 34,96K |
| 2026-08-25 | KRW 5.200,00 | +3,38 % | KRW 5.030,00 | KRW 5.300,00 | KRW 4.890,00 | 54,12K |
| 2026-08-24 | KRW 5.030,00 | 0,00 % | KRW 4.985,00 | KRW 5.140,00 | KRW 4.980,00 | 37,10K |
| 2026-08-21 | KRW 5.030,00 | -4,55 % | KRW 5.230,00 | KRW 5.270,00 | KRW 4.995,00 | 61,89K |
| 2026-08-20 | KRW 5.270,00 | +4,15 % | KRW 5.100,00 | KRW 5.300,00 | KRW 5.100,00 | 53,66K |
| 2026-08-19 | KRW 5.060,00 | -3,25 % | KRW 5.200,00 | KRW 5.300,00 | KRW 5.000,00 | 51,72K |
| 2026-08-18 | KRW 5.230,00 | -4,04 % | KRW 5.450,00 | KRW 5.600,00 | KRW 5.180,00 | 83,88K |
| 2026-08-14 | KRW 5.450,00 | +1,11 % | KRW 5.400,00 | KRW 5.550,00 | KRW 5.320,00 | 72,50K |
| 2026-08-13 | KRW 5.390,00 | +0,56 % | KRW 5.390,00 | KRW 5.640,00 | KRW 5.300,00 | 71,47K |
| 2026-08-12 | KRW 5.360,00 | +0,19 % | KRW 5.350,00 | KRW 5.390,00 | KRW 5.230,00 | 41,74K |
| 2026-08-11 | KRW 5.350,00 | -0,56 % | KRW 5.380,00 | KRW 5.500,00 | KRW 5.230,00 | 40,20K |
| 2026-08-10 | KRW 5.380,00 | +3,46 % | KRW 5.210,00 | KRW 5.380,00 | KRW 5.160,00 | 62,43K |
| 2026-08-07 | KRW 5.200,00 | +0,19 % | KRW 5.190,00 | KRW 5.290,00 | KRW 5.050,00 | 37,38K |
| 2026-08-06 | KRW 5.190,00 | -1,70 % | KRW 5.280,00 | KRW 5.330,00 | KRW 5.110,00 | 67,11K |
| 2026-08-05 | KRW 5.280,00 | +1,73 % | KRW 5.230,00 | KRW 5.340,00 | KRW 5.190,00 | 70,96K |
| 2026-08-04 | KRW 5.190,00 | +4,32 % | KRW 5.010,00 | KRW 5.340,00 | KRW 5.010,00 | 111,26K |
| 2026-08-03 | KRW 4.975,00 | +9,22 % | KRW 4.555,00 | KRW 5.260,00 | KRW 4.420,00 | 217,46K |
| 2026-07-31 | KRW 4.555,00 | +5,32 % | KRW 4.400,00 | KRW 4.555,00 | KRW 4.380,00 | 76,95K |
| 2026-07-30 | KRW 4.325,00 | +3,35 % | KRW 4.070,00 | KRW 4.410,00 | KRW 4.070,00 | 95,11K |
| 2026-07-29 | KRW 4.185,00 | -6,58 % | KRW 4.480,00 | KRW 4.630,00 | KRW 4.065,00 | 124,47K |
| 2026-07-28 | KRW 4.480,00 | -6,28 % | KRW 4.780,00 | KRW 4.780,00 | KRW 4.470,00 | 91,90K |
| 2026-07-27 | KRW 4.780,00 | -0,42 % | KRW 4.805,00 | KRW 4.985,00 | KRW 4.780,00 | 71,22K |
| 2026-07-24 | KRW 4.800,00 | -2,83 % | KRW 4.950,00 | KRW 5.030,00 | KRW 4.770,00 | 90,50K |
| 2026-07-23 | KRW 4.940,00 | +0,61 % | KRW 4.795,00 | KRW 4.970,00 | KRW 4.735,00 | 90,06K |
| 2026-07-22 | KRW 4.910,00 | +6,74 % | KRW 4.600,00 | KRW 4.950,00 | KRW 4.600,00 | 133,23K |
| 2026-07-21 | KRW 4.600,00 | +4,19 % | KRW 4.420,00 | KRW 4.640,00 | KRW 4.370,00 | 42,64K |
| 2026-07-20 | KRW 4.415,00 | -2,97 % | KRW 4.540,00 | KRW 4.600,00 | KRW 4.400,00 | 64,32K |
| 2026-07-16 | KRW 4.550,00 | -4,21 % | KRW 4.705,00 | KRW 4.750,00 | KRW 4.545,00 | 50,39K |
| 2026-07-15 | KRW 4.750,00 | +4,05 % | KRW 4.685,00 | KRW 4.765,00 | KRW 4.590,00 | 68,67K |
| 2026-07-14 | KRW 4.565,00 | -0,65 % | KRW 4.570,00 | KRW 4.640,00 | KRW 4.420,00 | 81,86K |
| 2026-07-13 | KRW 4.595,00 | -6,03 % | KRW 4.990,00 | KRW 5.070,00 | KRW 4.575,00 | 82,34K |
| 2026-07-10 | KRW 4.890,00 | +10,01 % | KRW 4.450,00 | KRW 4.890,00 | KRW 4.450,00 | 101,94K |
| 2026-07-09 | KRW 4.445,00 | -2,95 % | KRW 4.580,00 | KRW 4.630,00 | KRW 4.425,00 | 103,31K |
| 2026-07-08 | KRW 4.580,00 | -1,40 % | KRW 4.730,00 | KRW 4.750,00 | KRW 4.455,00 | 56,70K |
| 2026-07-07 | KRW 4.645,00 | -3,13 % | KRW 4.795,00 | KRW 4.870,00 | KRW 4.580,00 | 74,37K |
| 2026-07-06 | KRW 4.795,00 | -2,54 % | KRW 4.940,00 | KRW 4.955,00 | KRW 4.680,00 | 58,89K |
| 2026-07-03 | KRW 4.920,00 | +5,69 % | KRW 4.710,00 | KRW 4.925,00 | KRW 4.570,00 | 80,80K |
| 2026-07-02 | KRW 4.655,00 | -5,67 % | KRW 4.935,00 | KRW 4.950,00 | KRW 4.650,00 | 76,76K |
| 2026-07-01 | KRW 4.935,00 | +2,07 % | KRW 4.850,00 | KRW 5.050,00 | KRW 4.810,00 | 107,24K |
| 2026-06-30 | KRW 4.835,00 | -4,07 % | KRW 5.040,00 | KRW 5.060,00 | KRW 4.835,00 | 82,14K |
| 2026-06-29 | KRW 5.040,00 | +5,33 % | KRW 4.785,00 | KRW 5.040,00 | KRW 4.785,00 | 81,58K |
| 2026-06-26 | KRW 4.785,00 | -2,15 % | KRW 4.890,00 | KRW 4.900,00 | KRW 4.660,00 | 79,86K |
| 2026-06-25 | KRW 4.890,00 | -1,21 % | KRW 4.910,00 | KRW 5.070,00 | KRW 4.890,00 | 77,72K |
| 2026-06-24 | KRW 4.950,00 | -1,00 % | KRW 5.000,00 | KRW 5.070,00 | KRW 4.810,00 | 125,76K |
| 2026-06-23 | KRW 5.000,00 | -5,30 % | KRW 5.280,00 | KRW 5.290,00 | KRW 4.975,00 | 116,34K |
| 2026-06-22 | KRW 5.280,00 | -3,30 % | KRW 5.470,00 | KRW 5.520,00 | KRW 5.170,00 | 112,62K |
| 2026-06-19 | KRW 5.460,00 | -3,02 % | KRW 5.630,00 | KRW 5.680,00 | KRW 5.220,00 | 146,52K |
| 2026-06-18 | KRW 5.630,00 | -1,40 % | KRW 5.620,00 | KRW 5.990,00 | KRW 5.520,00 | 129,56K |
| 2026-06-17 | KRW 5.710,00 | +1,96 % | KRW 5.600,00 | KRW 5.800,00 | KRW 5.570,00 | 71,08K |
| 2026-06-16 | KRW 5.600,00 | -3,11 % | KRW 5.810,00 | KRW 5.850,00 | KRW 5.580,00 | 113,03K |
| 2026-06-15 | KRW 5.780,00 | +2,85 % | KRW 5.670,00 | KRW 5.900,00 | KRW 5.560,00 | 119,14K |
| 2026-06-12 | KRW 5.620,00 | +0,36 % | KRW 5.650,00 | KRW 5.820,00 | KRW 5.570,00 | 133,39K |
| 2026-06-11 | KRW 5.600,00 | -0,88 % | KRW 5.650,00 | KRW 5.810,00 | KRW 5.350,00 | 94,61K |
| 2026-06-10 | KRW 5.650,00 | +3,67 % | KRW 5.450,00 | KRW 5.650,00 | KRW 5.340,00 | 216 |
| 2026-06-09 | KRW 5.450,00 | +3,02 % | KRW 5.320,00 | KRW 5.600,00 | KRW 5.300,00 | 122,78K |
| 2026-06-08 | KRW 5.290,00 | -7,52 % | KRW 5.500,00 | KRW 5.500,00 | KRW 5.160,00 | 230,32K |
| 2026-06-05 | KRW 5.720,00 | -2,56 % | KRW 5.870,00 | KRW 5.870,00 | KRW 5.590,00 | 228,63K |
| 2026-06-04 | KRW 5.870,00 | -13,68 % | KRW 5.790,00 | KRW 5.950,00 | KRW 5.300,00 | 661,87K |
| 2026-06-02 | KRW 6.800,00 | +1,04 % | KRW 6.730,00 | KRW 7.200,00 | KRW 6.360,00 | 244,95K |
| 2026-06-01 | KRW 6.730,00 | -4,81 % | KRW 7.070,00 | KRW 7.090,00 | KRW 6.670,00 | 224,97K |
| 2026-05-29 | KRW 7.070,00 | -3,02 % | KRW 7.290,00 | KRW 7.340,00 | KRW 6.830,00 | 208,74K |
| 2026-05-28 | KRW 7.290,00 | +0,55 % | KRW 7.320,00 | KRW 7.380,00 | KRW 7.110,00 | 186,70K |
| 2026-05-27 | KRW 7.250,00 | -7,05 % | KRW 7.810,00 | KRW 7.840,00 | KRW 7.230,00 | 397,20K |
| 2026-05-26 | KRW 7.800,00 | -3,94 % | KRW 8.250,00 | KRW 8.300,00 | KRW 7.700,00 | 361,02K |
| 2026-05-22 | KRW 8.120,00 | +3,57 % | KRW 7.840,00 | KRW 8.270,00 | KRW 7.840,00 | 126,96K |