Aekyung Industrial Co., Ltd. 018250
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 11.220,00+90,00 (+0,81 %)
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 11.220,00 | +0,81 % | KRW 11.170,00 | KRW 11.270,00 | KRW 11.170,00 | 6,77K |
| 2026-10-01 | KRW 11.130,00 | -0,54 % | KRW 11.080,00 | KRW 11.260,00 | KRW 11.080,00 | 42,56K |
| 2026-09-30 | KRW 11.190,00 | 0,00 % | KRW 11.250,00 | KRW 11.250,00 | KRW 11.070,00 | 8,47K |
| 2026-09-29 | KRW 11.190,00 | -0,36 % | KRW 11.140,00 | KRW 11.240,00 | KRW 11.090,00 | 8,88K |
| 2026-09-28 | KRW 11.230,00 | +1,45 % | KRW 11.010,00 | KRW 11.250,00 | KRW 11.010,00 | 14,61K |
| 2026-09-23 | KRW 11.070,00 | -0,09 % | KRW 11.120,00 | KRW 11.140,00 | KRW 10.980,00 | 26,81K |
| 2026-09-22 | KRW 11.080,00 | +0,54 % | KRW 11.110,00 | KRW 11.170,00 | KRW 11.020,00 | 7,84K |
| 2026-09-21 | KRW 11.020,00 | -0,99 % | KRW 11.280,00 | KRW 11.330,00 | KRW 11.010,00 | 16,10K |
| 2026-09-18 | KRW 11.130,00 | -0,63 % | KRW 11.250,00 | KRW 11.340,00 | KRW 11.100,00 | 33,87K |
| 2026-09-17 | KRW 11.200,00 | 0,00 % | KRW 11.200,00 | KRW 11.340,00 | KRW 11.110,00 | 12,67K |
| 2026-09-16 | KRW 11.200,00 | -1,58 % | KRW 11.400,00 | KRW 11.500,00 | KRW 11.170,00 | 17,37K |
| 2026-09-15 | KRW 11.380,00 | -0,70 % | KRW 11.470,00 | KRW 11.530,00 | KRW 11.310,00 | 15,25K |
| 2026-09-14 | KRW 11.460,00 | -0,35 % | KRW 11.500,00 | KRW 11.540,00 | KRW 11.370,00 | 12,31K |
| 2026-09-11 | KRW 11.500,00 | +0,52 % | KRW 11.430,00 | KRW 11.530,00 | KRW 11.370,00 | 27,04K |
| 2026-09-10 | KRW 11.440,00 | -0,52 % | KRW 11.700,00 | KRW 11.700,00 | KRW 11.410,00 | 14,71K |
| 2026-09-09 | KRW 11.500,00 | -1,03 % | KRW 11.720,00 | KRW 11.720,00 | KRW 11.460,00 | 27,20K |
| 2026-09-08 | KRW 11.620,00 | -0,34 % | KRW 11.660,00 | KRW 11.750,00 | KRW 11.620,00 | 17,77K |
| 2026-09-07 | KRW 11.660,00 | -0,26 % | KRW 11.740,00 | KRW 11.770,00 | KRW 11.590,00 | 11,94K |
| 2026-09-04 | KRW 11.690,00 | +0,69 % | KRW 11.550,00 | KRW 11.760,00 | KRW 11.520,00 | 28,42K |
| 2026-09-03 | KRW 11.610,00 | -1,19 % | KRW 11.700,00 | KRW 11.980,00 | KRW 11.550,00 | 40,13K |
| 2026-09-02 | KRW 11.750,00 | -2,57 % | KRW 11.990,00 | KRW 12.040,00 | KRW 11.700,00 | 52,08K |
| 2026-09-01 | KRW 12.060,00 | +1,26 % | KRW 11.900,00 | KRW 13.120,00 | KRW 11.820,00 | 610,02K |
| 2026-08-31 | KRW 11.910,00 | 0,00 % | KRW 11.920,00 | KRW 11.990,00 | KRW 11.700,00 | 26,29K |
| 2026-08-28 | KRW 11.910,00 | +3,48 % | KRW 11.500,00 | KRW 11.920,00 | KRW 11.450,00 | 36,88K |
| 2026-08-27 | KRW 11.510,00 | -1,12 % | KRW 11.640,00 | KRW 11.690,00 | KRW 11.460,00 | 18,95K |
| 2026-08-26 | KRW 11.640,00 | +1,31 % | KRW 11.610,00 | KRW 11.920,00 | KRW 11.420,00 | 23,91K |
| 2026-08-25 | KRW 11.490,00 | +0,70 % | KRW 11.410,00 | KRW 11.510,00 | KRW 11.160,00 | 14,12K |
| 2026-08-24 | KRW 11.410,00 | +1,97 % | KRW 11.210,00 | KRW 11.450,00 | KRW 11.190,00 | 16,22K |
| 2026-08-21 | KRW 11.190,00 | -0,80 % | KRW 11.280,00 | KRW 11.280,00 | KRW 11.030,00 | 12,06K |
| 2026-08-20 | KRW 11.280,00 | +0,36 % | KRW 11.270,00 | KRW 11.520,00 | KRW 11.200,00 | 17,80K |
| 2026-08-19 | KRW 11.240,00 | -3,77 % | KRW 11.500,00 | KRW 11.590,00 | KRW 11.150,00 | 36,34K |
| 2026-08-18 | KRW 11.680,00 | -2,10 % | KRW 11.930,00 | KRW 11.930,00 | KRW 11.520,00 | 40,82K |
| 2026-08-14 | KRW 11.930,00 | +0,85 % | KRW 11.700,00 | KRW 11.970,00 | KRW 11.700,00 | 47,19K |
| 2026-08-13 | KRW 11.830,00 | -2,79 % | KRW 11.930,00 | KRW 12.030,00 | KRW 11.640,00 | 85,02K |
| 2026-08-12 | KRW 12.170,00 | -0,25 % | KRW 12.350,00 | KRW 12.605,00 | KRW 12.150,00 | 115,92K |
| 2026-08-11 | KRW 12.200,00 | -0,41 % | KRW 12.250,00 | KRW 12.350,00 | KRW 12.130,00 | 36,44K |
| 2026-08-10 | KRW 12.250,00 | +2,17 % | KRW 12.000,00 | KRW 12.280,00 | KRW 11.790,00 | 35,14K |
| 2026-08-07 | KRW 11.990,00 | +1,18 % | KRW 11.870,00 | KRW 12.020,00 | KRW 11.710,00 | 43,20K |
| 2026-08-06 | KRW 11.850,00 | +2,16 % | KRW 11.560,00 | KRW 11.910,00 | KRW 11.530,00 | 61,99K |
| 2026-08-05 | KRW 11.600,00 | +1,49 % | KRW 11.430,00 | KRW 11.620,00 | KRW 11.430,00 | 38,05K |
| 2026-08-04 | KRW 11.430,00 | +1,24 % | KRW 11.210,00 | KRW 11.590,00 | KRW 11.210,00 | 11,11K |
| 2026-08-03 | KRW 11.290,00 | -0,96 % | KRW 11.400,00 | KRW 11.630,00 | KRW 11.200,00 | 21,55K |
| 2026-07-31 | KRW 11.400,00 | +1,97 % | KRW 11.200,00 | KRW 11.460,00 | KRW 11.090,00 | 45,98K |
| 2026-07-30 | KRW 11.180,00 | +3,90 % | KRW 10.320,00 | KRW 11.290,00 | KRW 10.320,00 | 41,88K |
| 2026-07-29 | KRW 10.760,00 | -3,84 % | KRW 11.190,00 | KRW 11.460,00 | KRW 10.580,00 | 53,00K |
| 2026-07-28 | KRW 11.190,00 | -3,28 % | KRW 11.360,00 | KRW 11.570,00 | KRW 11.000,00 | 37,09K |
| 2026-07-27 | KRW 11.570,00 | +0,87 % | KRW 11.480,00 | KRW 11.680,00 | KRW 11.310,00 | 27,87K |
| 2026-07-24 | KRW 11.470,00 | +0,53 % | KRW 11.320,00 | KRW 11.590,00 | KRW 11.320,00 | 24,50K |
| 2026-07-23 | KRW 11.410,00 | +1,88 % | KRW 11.110,00 | KRW 11.510,00 | KRW 11.110,00 | 21,79K |
| 2026-07-22 | KRW 11.200,00 | -1,06 % | KRW 11.320,00 | KRW 11.500,00 | KRW 11.180,00 | 29,33K |
| 2026-07-21 | KRW 11.320,00 | -0,09 % | KRW 11.430,00 | KRW 11.580,00 | KRW 11.220,00 | 24,18K |
| 2026-07-20 | KRW 11.330,00 | -2,07 % | KRW 11.550,00 | KRW 11.680,00 | KRW 11.330,00 | 22,32K |
| 2026-07-16 | KRW 11.570,00 | +1,85 % | KRW 11.360,00 | KRW 11.600,00 | KRW 11.280,00 | 49,99K |
| 2026-07-15 | KRW 11.360,00 | +1,97 % | KRW 11.050,00 | KRW 11.390,00 | KRW 11.050,00 | 21,15K |
| 2026-07-14 | KRW 11.140,00 | -1,68 % | KRW 11.280,00 | KRW 11.420,00 | KRW 10.650,00 | 61,08K |
| 2026-07-13 | KRW 11.330,00 | +0,62 % | KRW 11.260,00 | KRW 11.680,00 | KRW 11.200,00 | 54,91K |
| 2026-07-10 | KRW 11.260,00 | +3,49 % | KRW 10.880,00 | KRW 11.410,00 | KRW 10.880,00 | 33,86K |
| 2026-07-09 | KRW 10.880,00 | -1,18 % | KRW 10.970,00 | KRW 11.230,00 | KRW 10.350,00 | 43,49K |
| 2026-07-08 | KRW 11.010,00 | -3,00 % | KRW 11.350,00 | KRW 11.500,00 | KRW 11.000,00 | 59,78K |
| 2026-07-07 | KRW 11.350,00 | -0,61 % | KRW 11.400,00 | KRW 11.740,00 | KRW 11.300,00 | 50,70K |
| 2026-07-06 | KRW 11.420,00 | +1,06 % | KRW 11.290,00 | KRW 11.600,00 | KRW 11.210,00 | 20,44K |
| 2026-07-03 | KRW 11.300,00 | -0,18 % | KRW 11.200,00 | KRW 11.420,00 | KRW 11.010,00 | 22,36K |
| 2026-07-02 | KRW 11.320,00 | +0,53 % | KRW 11.180,00 | KRW 11.620,00 | KRW 10.670,00 | 48,46K |
| 2026-07-01 | KRW 11.260,00 | +3,40 % | KRW 10.890,00 | KRW 11.330,00 | KRW 10.860,00 | 34,32K |
| 2026-06-30 | KRW 10.890,00 | -1,00 % | KRW 11.000,00 | KRW 11.070,00 | KRW 10.820,00 | 12,27K |
| 2026-06-29 | KRW 11.000,00 | +6,80 % | KRW 10.250,00 | KRW 11.060,00 | KRW 10.250,00 | 39,56K |
| 2026-06-26 | KRW 10.300,00 | -5,16 % | KRW 10.700,00 | KRW 10.700,00 | KRW 10.120,00 | 39,10K |
| 2026-06-25 | KRW 10.860,00 | -1,09 % | KRW 10.860,00 | KRW 11.400,00 | KRW 10.640,00 | 26,78K |
| 2026-06-24 | KRW 10.980,00 | -0,54 % | KRW 10.880,00 | KRW 11.050,00 | KRW 10.700,00 | 18,57K |
| 2026-06-23 | KRW 11.040,00 | -2,04 % | KRW 11.200,00 | KRW 11.430,00 | KRW 10.750,00 | 39,96K |
| 2026-06-22 | KRW 11.270,00 | -1,49 % | KRW 11.250,00 | KRW 11.640,00 | KRW 11.200,00 | 27,25K |
| 2026-06-19 | KRW 11.440,00 | -2,97 % | KRW 11.800,00 | KRW 11.890,00 | KRW 11.250,00 | 32,08K |
| 2026-06-18 | KRW 11.790,00 | -3,76 % | KRW 12.250,00 | KRW 12.370,00 | KRW 11.780,00 | 43,32K |
| 2026-06-17 | KRW 12.250,00 | +1,24 % | KRW 12.250,00 | KRW 12.590,00 | KRW 12.050,00 | 23,42K |
| 2026-06-16 | KRW 12.100,00 | -1,55 % | KRW 12.340,00 | KRW 12.450,00 | KRW 12.000,00 | 28,25K |
| 2026-06-15 | KRW 12.290,00 | +1,57 % | KRW 12.420,00 | KRW 12.530,00 | KRW 12.250,00 | 29,92K |
| 2026-06-12 | KRW 12.100,00 | +3,42 % | KRW 11.800,00 | KRW 12.310,00 | KRW 11.800,00 | 44,88K |
| 2026-06-11 | KRW 11.700,00 | +3,08 % | KRW 11.260,00 | KRW 11.740,00 | KRW 11.060,00 | 30,40K |
| 2026-06-10 | KRW 11.350,00 | -0,35 % | KRW 11.210,00 | KRW 11.780,00 | KRW 11.180,00 | 23,61K |
| 2026-06-09 | KRW 11.390,00 | +1,70 % | KRW 11.070,00 | KRW 11.540,00 | KRW 11.070,00 | 30,08K |
| 2026-06-08 | KRW 11.200,00 | -5,08 % | KRW 10.820,00 | KRW 11.450,00 | KRW 10.820,00 | 52,48K |
| 2026-06-05 | KRW 11.800,00 | -0,42 % | KRW 11.730,00 | KRW 11.900,00 | KRW 11.460,00 | 33,49K |
| 2026-06-04 | KRW 11.850,00 | -2,23 % | KRW 11.900,00 | KRW 12.150,00 | KRW 11.600,00 | 46,97K |
| 2026-06-02 | KRW 12.120,00 | -4,57 % | KRW 12.400,00 | KRW 12.490,00 | KRW 11.800,00 | 89,15K |
| 2026-06-01 | KRW 12.700,00 | -10,31 % | KRW 13.300,00 | KRW 13.340,00 | KRW 12.640,00 | 167,72K |
| 2026-05-29 | KRW 14.160,00 | +7,60 % | KRW 14.450,00 | KRW 14.450,00 | KRW 13.300,00 | 463,08K |
| 2026-05-28 | KRW 13.160,00 | +5,28 % | KRW 12.470,00 | KRW 15.450,00 | KRW 12.060,00 | 593,57K |
| 2026-05-27 | KRW 12.500,00 | -2,27 % | KRW 12.700,00 | KRW 12.780,00 | KRW 12.400,00 | 42,74K |
| 2026-05-26 | KRW 12.790,00 | -1,46 % | KRW 13.100,00 | KRW 13.160,00 | KRW 12.690,00 | 25,51K |
| 2026-05-22 | KRW 12.980,00 | +3,34 % | KRW 12.600,00 | KRW 13.050,00 | KRW 12.600,00 | 22,74K |