Piece Peace Studio Co., Ltd. 0117P0
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 5.590,00-10,00 (-0,18 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 5.620,00 | +0,36 % | KRW 5.550,00 | KRW 5.640,00 | KRW 5.510,00 | 22,34K |
| 2026-10-01 | KRW 5.600,00 | +3,70 % | KRW 5.400,00 | KRW 5.630,00 | KRW 5.320,00 | 83,80K |
| 2026-09-30 | KRW 5.400,00 | -4,76 % | KRW 5.670,00 | KRW 5.730,00 | KRW 5.200,00 | 234,85K |
| 2026-09-29 | KRW 5.670,00 | -0,18 % | KRW 5.640,00 | KRW 5.820,00 | KRW 5.610,00 | 69,06K |
| 2026-09-28 | KRW 5.680,00 | +2,53 % | KRW 5.540,00 | KRW 5.720,00 | KRW 5.420,00 | 66,96K |
| 2026-09-23 | KRW 5.540,00 | +0,54 % | KRW 5.520,00 | KRW 5.670,00 | KRW 5.480,00 | 54,95K |
| 2026-09-22 | KRW 5.510,00 | -0,18 % | KRW 5.620,00 | KRW 5.620,00 | KRW 5.510,00 | 50,23K |
| 2026-09-21 | KRW 5.520,00 | -1,08 % | KRW 5.580,00 | KRW 5.620,00 | KRW 5.460,00 | 43,98K |
| 2026-09-18 | KRW 5.580,00 | +0,18 % | KRW 5.550,00 | KRW 5.650,00 | KRW 5.500,00 | 53,59K |
| 2026-09-17 | KRW 5.570,00 | +1,64 % | KRW 5.490,00 | KRW 5.590,00 | KRW 5.420,00 | 63,96K |
| 2026-09-16 | KRW 5.480,00 | 0,00 % | KRW 5.460,00 | KRW 5.530,00 | KRW 5.390,00 | 64,53K |
| 2026-09-15 | KRW 5.480,00 | -2,84 % | KRW 5.560,00 | KRW 5.720,00 | KRW 5.400,00 | 159,84K |
| 2026-09-14 | KRW 5.640,00 | -2,42 % | KRW 5.770,00 | KRW 5.770,00 | KRW 5.540,00 | 64,11K |
| 2026-09-11 | KRW 5.780,00 | +0,35 % | KRW 5.760,00 | KRW 5.840,00 | KRW 5.660,00 | 51,85K |
| 2026-09-10 | KRW 5.760,00 | 0,00 % | KRW 5.790,00 | KRW 5.790,00 | KRW 5.660,00 | 66,99K |
| 2026-09-09 | KRW 5.760,00 | +1,23 % | KRW 5.710,00 | KRW 5.760,00 | KRW 5.560,00 | 93,85K |
| 2026-09-08 | KRW 5.690,00 | +3,83 % | KRW 5.500,00 | KRW 5.770,00 | KRW 5.250,00 | 259,60K |
| 2026-09-07 | KRW 5.480,00 | -2,84 % | KRW 5.580,00 | KRW 5.700,00 | KRW 5.430,00 | 157,58K |
| 2026-09-04 | KRW 5.640,00 | +1,26 % | KRW 5.540,00 | KRW 5.690,00 | KRW 5.470,00 | 125,94K |
| 2026-09-03 | KRW 5.570,00 | -0,71 % | KRW 5.640,00 | KRW 5.700,00 | KRW 5.450,00 | 207,67K |
| 2026-09-02 | KRW 5.610,00 | +2,00 % | KRW 5.420,00 | KRW 5.830,00 | KRW 5.360,00 | 552,43K |
| 2026-09-01 | KRW 5.500,00 | +10,00 % | KRW 5.000,00 | KRW 6.110,00 | KRW 4.980,00 | 4,67M |
| 2026-08-31 | KRW 5.000,00 | -1,77 % | KRW 5.080,00 | KRW 5.080,00 | KRW 4.940,00 | 92,60K |
| 2026-08-28 | KRW 5.090,00 | +2,21 % | KRW 4.980,00 | KRW 5.130,00 | KRW 4.950,00 | 93,61K |
| 2026-08-27 | KRW 4.980,00 | -0,60 % | KRW 4.990,00 | KRW 5.090,00 | KRW 4.940,00 | 90,14K |
| 2026-08-26 | KRW 5.010,00 | -4,21 % | KRW 5.230,00 | KRW 5.230,00 | KRW 4.915,00 | 268,94K |
| 2026-08-25 | KRW 5.230,00 | +1,95 % | KRW 5.110,00 | KRW 5.240,00 | KRW 4.970,00 | 97,07K |
| 2026-08-24 | KRW 5.130,00 | -1,16 % | KRW 5.270,00 | KRW 5.270,00 | KRW 5.020,00 | 100,66K |
| 2026-08-21 | KRW 5.190,00 | -3,35 % | KRW 5.300,00 | KRW 5.300,00 | KRW 5.130,00 | 140,46K |
| 2026-08-20 | KRW 5.370,00 | -2,19 % | KRW 5.500,00 | KRW 5.510,00 | KRW 5.290,00 | 159,95K |
| 2026-08-19 | KRW 5.490,00 | -4,36 % | KRW 5.710,00 | KRW 5.710,00 | KRW 5.390,00 | 136,32K |
| 2026-08-18 | KRW 5.740,00 | +4,94 % | KRW 5.520,00 | KRW 5.930,00 | KRW 5.470,00 | 374,93K |
| 2026-08-14 | KRW 5.470,00 | +0,18 % | KRW 5.520,00 | KRW 5.520,00 | KRW 5.350,00 | 127,37K |
| 2026-08-13 | KRW 5.460,00 | -0,91 % | KRW 5.560,00 | KRW 5.560,00 | KRW 5.410,00 | 102,92K |
| 2026-08-12 | KRW 5.510,00 | -2,30 % | KRW 5.600,00 | KRW 5.610,00 | KRW 5.470,00 | 122,43K |
| 2026-08-11 | KRW 5.640,00 | -0,18 % | KRW 5.650,00 | KRW 5.750,00 | KRW 5.530,00 | 130,40K |
| 2026-08-10 | KRW 5.650,00 | +7,62 % | KRW 5.340,00 | KRW 5.750,00 | KRW 5.300,00 | 312,07K |
| 2026-08-07 | KRW 5.250,00 | -4,02 % | KRW 5.470,00 | KRW 5.470,00 | KRW 5.190,00 | 140,20K |
| 2026-08-06 | KRW 5.470,00 | -1,08 % | KRW 5.530,00 | KRW 5.610,00 | KRW 5.440,00 | 110,73K |
| 2026-08-05 | KRW 5.530,00 | +1,28 % | KRW 5.470,00 | KRW 5.590,00 | KRW 5.400,00 | 156,76K |
| 2026-08-04 | KRW 5.460,00 | -1,80 % | KRW 5.530,00 | KRW 5.600,00 | KRW 5.400,00 | 229,43K |
| 2026-08-03 | KRW 5.560,00 | +2,77 % | KRW 5.420,00 | KRW 5.710,00 | KRW 5.380,00 | 186,45K |
| 2026-07-31 | KRW 5.410,00 | +4,64 % | KRW 5.190,00 | KRW 5.490,00 | KRW 5.190,00 | 176,62K |
| 2026-07-30 | KRW 5.170,00 | +3,82 % | KRW 5.060,00 | KRW 5.380,00 | KRW 4.965,00 | 258,98K |
| 2026-07-29 | KRW 4.980,00 | -3,30 % | KRW 5.180,00 | KRW 5.310,00 | KRW 4.690,00 | 400,95K |
| 2026-07-28 | KRW 5.150,00 | -5,16 % | KRW 5.470,00 | KRW 5.540,00 | KRW 5.080,00 | 218,20K |
| 2026-07-27 | KRW 5.430,00 | -0,37 % | KRW 5.460,00 | KRW 5.560,00 | KRW 5.320,00 | 85,63K |
| 2026-07-24 | KRW 5.450,00 | -2,50 % | KRW 5.550,00 | KRW 5.580,00 | KRW 5.330,00 | 119,14K |
| 2026-07-23 | KRW 5.590,00 | -0,89 % | KRW 5.640,00 | KRW 5.720,00 | KRW 5.550,00 | 94,28K |
| 2026-07-22 | KRW 5.640,00 | +1,26 % | KRW 5.570,00 | KRW 5.760,00 | KRW 5.540,00 | 163,58K |
| 2026-07-21 | KRW 5.570,00 | +1,83 % | KRW 5.440,00 | KRW 5.730,00 | KRW 5.370,00 | 165,57K |
| 2026-07-20 | KRW 5.470,00 | -3,36 % | KRW 5.610,00 | KRW 5.680,00 | KRW 5.370,00 | 163,67K |
| 2026-07-16 | KRW 5.660,00 | -2,58 % | KRW 5.730,00 | KRW 5.840,00 | KRW 5.590,00 | 193,77K |
| 2026-07-15 | KRW 5.810,00 | +6,61 % | KRW 5.470,00 | KRW 5.920,00 | KRW 5.400,00 | 353,84K |
| 2026-07-14 | KRW 5.450,00 | +5,42 % | KRW 5.230,00 | KRW 5.530,00 | KRW 4.945,00 | 479,98K |
| 2026-07-13 | KRW 5.170,00 | +6,60 % | KRW 4.900,00 | KRW 5.770,00 | KRW 4.870,00 | 993,53K |
| 2026-07-10 | KRW 4.850,00 | +4,75 % | KRW 4.630,00 | KRW 5.090,00 | KRW 4.630,00 | 434,07K |
| 2026-07-09 | KRW 4.630,00 | +0,87 % | KRW 4.585,00 | KRW 4.770,00 | KRW 4.465,00 | 384,60K |
| 2026-07-08 | KRW 4.590,00 | -10,00 % | KRW 5.000,00 | KRW 5.000,00 | KRW 4.455,00 | 805,62K |
| 2026-07-07 | KRW 5.100,00 | -9,57 % | KRW 5.590,00 | KRW 5.650,00 | KRW 5.080,00 | 427,89K |
| 2026-07-06 | KRW 5.640,00 | +5,42 % | KRW 5.340,00 | KRW 5.960,00 | KRW 5.110,00 | 534,47K |
| 2026-07-03 | KRW 5.350,00 | +3,48 % | KRW 5.230,00 | KRW 5.700,00 | KRW 5.100,00 | 600,20K |
| 2026-07-02 | KRW 5.170,00 | -3,00 % | KRW 5.280,00 | KRW 5.440,00 | KRW 5.080,00 | 291,71K |
| 2026-07-01 | KRW 5.330,00 | -4,14 % | KRW 5.570,00 | KRW 5.690,00 | KRW 5.280,00 | 325,97K |
| 2026-06-30 | KRW 5.560,00 | -0,36 % | KRW 5.620,00 | KRW 6.140,00 | KRW 5.400,00 | 761,81K |
| 2026-06-29 | KRW 5.580,00 | +2,95 % | KRW 5.460,00 | KRW 5.780,00 | KRW 5.460,00 | 313,47K |
| 2026-06-26 | KRW 5.420,00 | -4,75 % | KRW 5.600,00 | KRW 5.750,00 | KRW 5.170,00 | 335,03K |
| 2026-06-25 | KRW 5.690,00 | -1,56 % | KRW 5.860,00 | KRW 6.160,00 | KRW 5.600,00 | 456,07K |
| 2026-06-24 | KRW 5.780,00 | -1,20 % | KRW 5.800,00 | KRW 6.170,00 | KRW 5.620,00 | 480,19K |
| 2026-06-23 | KRW 5.850,00 | -11,36 % | KRW 6.500,00 | KRW 6.770,00 | KRW 5.780,00 | 814,41K |
| 2026-06-22 | KRW 6.600,00 | -7,69 % | KRW 7.010,00 | KRW 7.150,00 | KRW 6.490,00 | 420,55K |
| 2026-06-19 | KRW 7.150,00 | -9,15 % | KRW 7.840,00 | KRW 7.970,00 | KRW 7.010,00 | 577,79K |
| 2026-06-18 | KRW 7.870,00 | -7,95 % | KRW 8.660,00 | KRW 8.770,00 | KRW 7.850,00 | 636,05K |
| 2026-06-17 | KRW 8.550,00 | -4,68 % | KRW 9.090,00 | KRW 9.110,00 | KRW 8.360,00 | 740,85K |
| 2026-06-16 | KRW 8.970,00 | -10,57 % | KRW 9.900,00 | KRW 10.230,00 | KRW 8.950,00 | 1,06M |
| 2026-06-15 | KRW 10.030,00 | +6,82 % | KRW 9.500,00 | KRW 11.190,00 | KRW 9.390,00 | 3,39M |
| 2026-06-12 | KRW 9.390,00 | -2,09 % | KRW 9.710,00 | KRW 10.230,00 | KRW 9.130,00 | 1,95M |
| 2026-06-11 | KRW 9.590,00 | -12,02 % | KRW 10.710,00 | KRW 11.270,00 | KRW 9.500,00 | 1,73M |
| 2026-06-10 | KRW 10.900,00 | -9,92 % | KRW 12.350,00 | KRW 13.100,00 | KRW 10.550,00 | 8,62K |
| 2026-06-09 | KRW 12.100,00 | -11,87 % | KRW 14.520,00 | KRW 15.970,00 | KRW 12.040,00 | 8,30M |
| 2026-06-08 | KRW 13.730,00 | — | KRW 32.000,00 | KRW 42.000,00 | KRW 13.650,00 | 33,37M |