Ace Bed Co., Ltd. 003800
KRX · Südkorea · Langlebige Konsumgüter
KRW 32.150,00-250,00 (-0,77 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 32.150,00 | -0,77 % | KRW 32.400,00 | KRW 32.600,00 | KRW 32.100,00 | 2,37K |
| 2026-09-30 | KRW 32.400,00 | -0,31 % | KRW 32.800,00 | KRW 32.800,00 | KRW 32.300,00 | 1,83K |
| 2026-09-29 | KRW 32.500,00 | 0,00 % | KRW 32.500,00 | KRW 32.750,00 | KRW 32.250,00 | 1,15K |
| 2026-09-28 | KRW 32.500,00 | +0,46 % | KRW 32.250,00 | KRW 32.800,00 | KRW 32.250,00 | 855 |
| 2026-09-23 | KRW 32.350,00 | -1,07 % | KRW 32.700,00 | KRW 32.700,00 | KRW 32.250,00 | 3,26K |
| 2026-09-22 | KRW 32.700,00 | +0,15 % | KRW 32.350,00 | KRW 32.750,00 | KRW 32.200,00 | 1,70K |
| 2026-09-21 | KRW 32.650,00 | 0,00 % | KRW 32.650,00 | KRW 32.700,00 | KRW 32.250,00 | 1,68K |
| 2026-09-18 | KRW 32.650,00 | 0,00 % | KRW 32.600,00 | KRW 32.900,00 | KRW 32.300,00 | 1,16K |
| 2026-09-17 | KRW 32.650,00 | +0,77 % | KRW 32.300,00 | KRW 32.650,00 | KRW 32.200,00 | 1,62K |
| 2026-09-16 | KRW 32.400,00 | 0,00 % | KRW 32.400,00 | KRW 32.400,00 | KRW 32.200,00 | 550 |
| 2026-09-15 | KRW 32.400,00 | 0,00 % | KRW 32.950,00 | KRW 33.000,00 | KRW 32.150,00 | 2,24K |
| 2026-09-14 | KRW 32.400,00 | -0,92 % | KRW 32.550,00 | KRW 32.650,00 | KRW 32.250,00 | 1,57K |
| 2026-09-11 | KRW 32.700,00 | +0,31 % | KRW 32.150,00 | KRW 33.100,00 | KRW 32.150,00 | 1,45K |
| 2026-09-10 | KRW 32.600,00 | -0,61 % | KRW 32.550,00 | KRW 32.850,00 | KRW 32.350,00 | 914 |
| 2026-09-09 | KRW 32.800,00 | -0,30 % | KRW 32.900,00 | KRW 33.200,00 | KRW 32.550,00 | 1,15K |
| 2026-09-08 | KRW 32.900,00 | 0,00 % | KRW 33.100,00 | KRW 33.100,00 | KRW 32.650,00 | 722 |
| 2026-09-07 | KRW 32.900,00 | +0,30 % | KRW 32.500,00 | KRW 32.900,00 | KRW 32.500,00 | 2,23K |
| 2026-09-04 | KRW 32.800,00 | -0,15 % | KRW 32.700,00 | KRW 33.050,00 | KRW 32.700,00 | 676 |
| 2026-09-03 | KRW 32.850,00 | -0,30 % | KRW 32.150,00 | KRW 33.150,00 | KRW 32.150,00 | 1,93K |
| 2026-09-02 | KRW 32.950,00 | -0,15 % | KRW 33.000,00 | KRW 33.350,00 | KRW 31.900,00 | 3,39K |
| 2026-09-01 | KRW 33.000,00 | -0,15 % | KRW 33.050,00 | KRW 33.300,00 | KRW 32.750,00 | 2,33K |
| 2026-08-31 | KRW 33.050,00 | 0,00 % | KRW 32.400,00 | KRW 33.100,00 | KRW 32.400,00 | 1,77K |
| 2026-08-28 | KRW 33.050,00 | +1,07 % | KRW 32.700,00 | KRW 33.200,00 | KRW 32.450,00 | 1,67K |
| 2026-08-27 | KRW 32.700,00 | -1,65 % | KRW 33.250,00 | KRW 33.250,00 | KRW 32.550,00 | 3,02K |
| 2026-08-26 | KRW 33.250,00 | +0,15 % | KRW 33.200,00 | KRW 33.850,00 | KRW 32.700,00 | 1,52K |
| 2026-08-25 | KRW 33.200,00 | +1,22 % | KRW 32.800,00 | KRW 33.300,00 | KRW 32.450,00 | 2,26K |
| 2026-08-24 | KRW 32.800,00 | +1,71 % | KRW 32.250,00 | KRW 32.850,00 | KRW 32.250,00 | 1,39K |
| 2026-08-21 | KRW 32.250,00 | 0,00 % | KRW 32.500,00 | KRW 32.600,00 | KRW 32.050,00 | 2,16K |
| 2026-08-20 | KRW 32.250,00 | -0,77 % | KRW 32.550,00 | KRW 32.950,00 | KRW 31.750,00 | 3,12K |
| 2026-08-19 | KRW 32.500,00 | -1,96 % | KRW 32.950,00 | KRW 33.100,00 | KRW 32.300,00 | 2,22K |
| 2026-08-18 | KRW 33.150,00 | -0,60 % | KRW 33.350,00 | KRW 33.400,00 | KRW 32.800,00 | 3,86K |
| 2026-08-14 | KRW 33.350,00 | +0,30 % | KRW 32.900,00 | KRW 33.450,00 | KRW 32.900,00 | 1,40K |
| 2026-08-13 | KRW 33.250,00 | +0,15 % | KRW 33.050,00 | KRW 33.300,00 | KRW 32.700,00 | 5,94K |
| 2026-08-12 | KRW 33.200,00 | 0,00 % | KRW 33.150,00 | KRW 33.400,00 | KRW 32.900,00 | 1,61K |
| 2026-08-11 | KRW 33.200,00 | 0,00 % | KRW 33.500,00 | KRW 33.500,00 | KRW 33.000,00 | 2,15K |
| 2026-08-10 | KRW 33.200,00 | +0,61 % | KRW 33.350,00 | KRW 33.450,00 | KRW 32.750,00 | 1,86K |
| 2026-08-07 | KRW 33.000,00 | +1,38 % | KRW 32.550,00 | KRW 33.350,00 | KRW 32.550,00 | 1,50K |
| 2026-08-06 | KRW 32.550,00 | -1,96 % | KRW 33.200,00 | KRW 33.400,00 | KRW 30.900,00 | 3,66K |
| 2026-08-05 | KRW 33.200,00 | +1,22 % | KRW 32.800,00 | KRW 33.250,00 | KRW 32.600,00 | 1,28K |
| 2026-08-04 | KRW 32.800,00 | +2,50 % | KRW 32.000,00 | KRW 33.000,00 | KRW 32.000,00 | 1,37K |
| 2026-08-03 | KRW 32.000,00 | -1,69 % | KRW 32.200,00 | KRW 32.850,00 | KRW 32.000,00 | 6,85K |
| 2026-07-31 | KRW 32.550,00 | +1,40 % | KRW 32.100,00 | KRW 32.650,00 | KRW 31.250,00 | 4,48K |
| 2026-07-30 | KRW 32.100,00 | +1,42 % | KRW 32.350,00 | KRW 32.400,00 | KRW 31.650,00 | 3,67K |
| 2026-07-29 | KRW 31.650,00 | -1,25 % | KRW 31.850,00 | KRW 32.650,00 | KRW 31.250,00 | 10,81K |
| 2026-07-28 | KRW 32.050,00 | -1,99 % | KRW 33.250,00 | KRW 33.250,00 | KRW 31.600,00 | 4,93K |
| 2026-07-27 | KRW 32.700,00 | +0,46 % | KRW 32.600,00 | KRW 33.300,00 | KRW 32.250,00 | 3,16K |
| 2026-07-24 | KRW 32.550,00 | -0,31 % | KRW 32.700,00 | KRW 32.700,00 | KRW 32.300,00 | 1,50K |
| 2026-07-23 | KRW 32.650,00 | +0,62 % | KRW 32.500,00 | KRW 32.750,00 | KRW 32.200,00 | 2,35K |
| 2026-07-22 | KRW 32.450,00 | +1,56 % | KRW 32.400,00 | KRW 32.500,00 | KRW 31.950,00 | 1,15K |
| 2026-07-21 | KRW 31.950,00 | 0,00 % | KRW 32.350,00 | KRW 32.400,00 | KRW 31.250,00 | 1,34K |
| 2026-07-20 | KRW 31.950,00 | -0,78 % | KRW 32.200,00 | KRW 32.450,00 | KRW 31.300,00 | 2,52K |
| 2026-07-16 | KRW 32.200,00 | -0,46 % | KRW 32.300,00 | KRW 32.500,00 | KRW 31.900,00 | 2,29K |
| 2026-07-15 | KRW 32.350,00 | +1,73 % | KRW 32.450,00 | KRW 32.450,00 | KRW 31.650,00 | 2,86K |
| 2026-07-14 | KRW 31.800,00 | +0,47 % | KRW 31.650,00 | KRW 32.350,00 | KRW 31.000,00 | 25,63K |
| 2026-07-13 | KRW 31.650,00 | -1,09 % | KRW 32.150,00 | KRW 32.500,00 | KRW 31.250,00 | 4,02K |
| 2026-07-10 | KRW 32.000,00 | +0,95 % | KRW 31.700,00 | KRW 32.600,00 | KRW 31.700,00 | 1,86K |
| 2026-07-09 | KRW 31.700,00 | -1,55 % | KRW 32.500,00 | KRW 32.550,00 | KRW 31.300,00 | 5,24K |
| 2026-07-08 | KRW 32.200,00 | -0,62 % | KRW 32.300,00 | KRW 33.500,00 | KRW 31.850,00 | 6,35K |
| 2026-07-07 | KRW 32.400,00 | +0,15 % | KRW 32.100,00 | KRW 32.750,00 | KRW 31.700,00 | 5,90K |
| 2026-07-06 | KRW 32.350,00 | +0,62 % | KRW 31.600,00 | KRW 32.600,00 | KRW 31.600,00 | 2,73K |
| 2026-07-03 | KRW 32.150,00 | +0,31 % | KRW 31.900,00 | KRW 32.450,00 | KRW 31.250,00 | 2,09K |
| 2026-07-02 | KRW 32.050,00 | -0,31 % | KRW 32.000,00 | KRW 32.150,00 | KRW 31.450,00 | 3,83K |
| 2026-07-01 | KRW 32.150,00 | +1,10 % | KRW 32.350,00 | KRW 32.400,00 | KRW 31.400,00 | 4,05K |
| 2026-06-30 | KRW 31.800,00 | +2,91 % | KRW 31.600,00 | KRW 32.150,00 | KRW 31.150,00 | 5,24K |
| 2026-06-29 | KRW 30.900,00 | +0,65 % | KRW 30.750,00 | KRW 31.500,00 | KRW 30.200,00 | 6,94K |
| 2026-06-26 | KRW 30.700,00 | -1,60 % | KRW 31.650,00 | KRW 31.800,00 | KRW 30.550,00 | 6,25K |
| 2026-06-25 | KRW 31.200,00 | +0,65 % | KRW 30.900,00 | KRW 31.850,00 | KRW 30.700,00 | 2,70K |
| 2026-06-24 | KRW 31.000,00 | -2,82 % | KRW 31.650,00 | KRW 32.050,00 | KRW 30.850,00 | 5,80K |
| 2026-06-23 | KRW 31.900,00 | -0,16 % | KRW 31.950,00 | KRW 32.000,00 | KRW 31.100,00 | 5,10K |
| 2026-06-22 | KRW 31.950,00 | -0,16 % | KRW 32.500,00 | KRW 33.450,00 | KRW 31.500,00 | 2,20K |
| 2026-06-19 | KRW 32.000,00 | -1,54 % | KRW 32.500,00 | KRW 32.500,00 | KRW 31.500,00 | 4,96K |
| 2026-06-18 | KRW 32.500,00 | -0,61 % | KRW 32.050,00 | KRW 32.650,00 | KRW 31.950,00 | 3,16K |
| 2026-06-17 | KRW 32.700,00 | +0,31 % | KRW 32.600,00 | KRW 33.000,00 | KRW 32.550,00 | 1,24K |
| 2026-06-16 | KRW 32.600,00 | -0,91 % | KRW 33.050,00 | KRW 33.350,00 | KRW 32.550,00 | 3,73K |
| 2026-06-15 | KRW 32.900,00 | +0,92 % | KRW 32.700,00 | KRW 33.350,00 | KRW 32.600,00 | 2,83K |
| 2026-06-12 | KRW 32.600,00 | -0,31 % | KRW 32.750,00 | KRW 33.650,00 | KRW 32.500,00 | 14,30K |
| 2026-06-11 | KRW 32.700,00 | 0,00 % | KRW 32.650,00 | KRW 33.200,00 | KRW 32.400,00 | 4,02K |
| 2026-06-10 | KRW 32.700,00 | +0,93 % | KRW 32.100,00 | KRW 33.000,00 | KRW 32.100,00 | 4,18K |
| 2026-06-09 | KRW 32.400,00 | +2,21 % | KRW 31.750,00 | KRW 32.850,00 | KRW 31.750,00 | 3,03K |
| 2026-06-08 | KRW 31.700,00 | -0,94 % | KRW 31.950,00 | KRW 31.950,00 | KRW 31.100,00 | 7,19K |
| 2026-06-05 | KRW 32.000,00 | +0,16 % | KRW 32.200,00 | KRW 32.600,00 | KRW 31.800,00 | 5,44K |
| 2026-06-04 | KRW 31.950,00 | +2,73 % | KRW 31.200,00 | KRW 33.200,00 | KRW 31.200,00 | 7,02K |
| 2026-06-02 | KRW 31.100,00 | +1,63 % | KRW 30.700,00 | KRW 31.500,00 | KRW 29.800,00 | 18,27K |
| 2026-06-01 | KRW 30.600,00 | -2,55 % | KRW 31.100,00 | KRW 31.850,00 | KRW 30.550,00 | 13,87K |
| 2026-05-29 | KRW 31.400,00 | -1,72 % | KRW 32.000,00 | KRW 32.050,00 | KRW 31.200,00 | 6,03K |
| 2026-05-28 | KRW 31.950,00 | +0,47 % | KRW 31.800,00 | KRW 32.400,00 | KRW 31.300,00 | 7,81K |
| 2026-05-27 | KRW 31.800,00 | -2,90 % | KRW 32.750,00 | KRW 32.750,00 | KRW 31.700,00 | 10,40K |
| 2026-05-26 | KRW 32.750,00 | -0,30 % | KRW 32.850,00 | KRW 33.000,00 | KRW 32.100,00 | 8,69K |
| 2026-05-22 | KRW 32.850,00 | +0,31 % | KRW 32.700,00 | KRW 33.450,00 | KRW 32.400,00 | 4,82K |
| 2026-05-21 | KRW 32.750,00 | +2,83 % | KRW 32.400,00 | KRW 32.750,00 | KRW 32.000,00 | 4,46K |