Asiana Airlines Inc. 020560
KRX · Südkorea · Transport
KRW 8.430,00-90,00 (-1,06 %)
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 8.430,00 | -1,06 % | KRW 8.490,00 | KRW 8.510,00 | KRW 8.270,00 | 53,27K |
| 2026-09-30 | KRW 8.520,00 | +2,28 % | KRW 8.370,00 | KRW 8.620,00 | KRW 8.370,00 | 155,43K |
| 2026-09-29 | KRW 8.330,00 | -0,48 % | KRW 8.360,00 | KRW 8.420,00 | KRW 8.260,00 | 59,51K |
| 2026-09-28 | KRW 8.370,00 | +0,12 % | KRW 8.390,00 | KRW 8.440,00 |
| KRW 8.220,00 |
| 83,30K |
| 2026-09-23 | KRW 8.360,00 | -0,12 % | KRW 8.340,00 | KRW 8.550,00 | KRW 8.280,00 | 276,25K |
| 2026-09-22 | KRW 8.370,00 | +8,70 % | KRW 7.760,00 | KRW 8.380,00 | KRW 7.750,00 | 607,13K |
| 2026-09-21 | KRW 7.700,00 | -0,39 % | KRW 7.730,00 | KRW 7.850,00 | KRW 7.700,00 | 42,88K |
| 2026-09-18 | KRW 7.730,00 | -1,40 % | KRW 8.000,00 | KRW 8.020,00 | KRW 7.730,00 | 219,91K |
| 2026-09-17 | KRW 7.840,00 | +0,26 % | KRW 7.840,00 | KRW 7.980,00 | KRW 7.800,00 | 48,11K |
| 2026-09-16 | KRW 7.820,00 | -0,76 % | KRW 7.830,00 | KRW 7.830,00 | KRW 7.670,00 | 69,80K |
| 2026-09-15 | KRW 7.880,00 | -1,01 % | KRW 7.850,00 | KRW 8.030,00 | KRW 7.810,00 | 45,04K |
| 2026-09-14 | KRW 7.960,00 | +3,38 % | KRW 7.690,00 | KRW 8.020,00 | KRW 7.560,00 | 120,77K |
| 2026-09-11 | KRW 7.700,00 | -2,53 % | KRW 7.740,00 | KRW 7.780,00 | KRW 7.650,00 | 44,39K |
| 2026-09-10 | KRW 7.900,00 | -0,38 % | KRW 7.950,00 | KRW 7.960,00 | KRW 7.760,00 | 157,05K |
| 2026-09-09 | KRW 7.930,00 | -0,13 % | KRW 8.000,00 | KRW 8.120,00 | KRW 7.930,00 | 117,16K |
| 2026-09-08 | KRW 7.940,00 | -2,10 % | KRW 8.110,00 | KRW 8.220,00 | KRW 7.940,00 | 172,66K |
| 2026-09-07 | KRW 8.110,00 | +0,37 % | KRW 8.080,00 | KRW 8.220,00 | KRW 7.750,00 | 200,07K |
| 2026-09-04 | KRW 8.080,00 | +3,86 % | KRW 7.880,00 | KRW 8.170,00 | KRW 7.800,00 | 372,55K |
| 2026-09-03 | KRW 7.780,00 | +1,17 % | KRW 7.770,00 | KRW 7.970,00 | KRW 7.620,00 | 212,20K |
| 2026-09-02 | KRW 7.690,00 | -0,26 % | KRW 7.550,00 | KRW 7.770,00 | KRW 7.450,00 | 208,54K |
| 2026-09-01 | KRW 7.710,00 | +1,31 % | KRW 7.600,00 | KRW 7.750,00 | KRW 7.480,00 | 180,32K |
| 2026-08-31 | KRW 7.610,00 | -0,91 % | KRW 7.650,00 | KRW 7.680,00 | KRW 7.460,00 | 97,44K |
| 2026-08-28 | KRW 7.680,00 | +1,99 % | KRW 7.440,00 | KRW 7.700,00 | KRW 7.440,00 | 153,10K |
| 2026-08-27 | KRW 7.530,00 | -0,26 % | KRW 7.450,00 | KRW 7.720,00 | KRW 7.390,00 | 229,29K |
| 2026-08-26 | KRW 7.550,00 | +6,34 % | KRW 7.060,00 | KRW 7.620,00 | KRW 7.060,00 | 504,00K |
| 2026-08-25 | KRW 7.100,00 | +0,42 % | KRW 7.040,00 | KRW 7.100,00 | KRW 6.900,00 | 34,40K |
| 2026-08-24 | KRW 7.070,00 | +1,14 % | KRW 6.950,00 | KRW 7.090,00 | KRW 6.950,00 | 38,55K |
| 2026-08-21 | KRW 6.990,00 | +1,16 % | KRW 6.880,00 | KRW 7.050,00 | KRW 6.710,00 | 67,92K |
| 2026-08-20 | KRW 6.910,00 | +0,58 % | KRW 6.800,00 | KRW 6.920,00 | KRW 6.800,00 | 37,01K |
| 2026-08-19 | KRW 6.870,00 | -0,15 % | KRW 6.930,00 | KRW 6.960,00 | KRW 6.720,00 | 86,37K |
| 2026-08-18 | KRW 6.880,00 | -4,31 % | KRW 7.120,00 | KRW 7.120,00 | KRW 6.820,00 | 193,24K |
| 2026-08-14 | KRW 7.190,00 | +1,99 % | KRW 7.120,00 | KRW 7.190,00 | KRW 7.040,00 | 25,41K |
| 2026-08-13 | KRW 7.050,00 | -2,08 % | KRW 7.280,00 | KRW 7.300,00 | KRW 6.820,00 | 51,27K |
| 2026-08-12 | KRW 7.200,00 | +1,12 % | KRW 7.120,00 | KRW 7.290,00 | KRW 7.120,00 | 105,58K |
| 2026-08-11 | KRW 7.120,00 | -1,25 % | KRW 7.040,00 | KRW 7.200,00 | KRW 7.040,00 | 25,81K |
| 2026-08-10 | KRW 7.210,00 | -1,37 % | KRW 7.320,00 | KRW 7.320,00 | KRW 7.050,00 | 71,02K |
| 2026-08-07 | KRW 7.310,00 | -1,08 % | KRW 7.330,00 | KRW 7.340,00 | KRW 7.250,00 | 53,68K |
| 2026-08-06 | KRW 7.390,00 | +2,21 % | KRW 7.250,00 | KRW 7.410,00 | KRW 7.190,00 | 95,23K |
| 2026-08-05 | KRW 7.230,00 | +3,29 % | KRW 7.100,00 | KRW 7.400,00 | KRW 7.100,00 | 156,92K |
| 2026-08-04 | KRW 7.000,00 | -0,71 % | KRW 7.100,00 | KRW 7.130,00 | KRW 6.950,00 | 47,29K |
| 2026-08-03 | KRW 7.050,00 | +1,29 % | KRW 6.920,00 | KRW 7.200,00 | KRW 6.910,00 | 61,44K |
| 2026-07-31 | KRW 6.960,00 | +3,57 % | KRW 6.810,00 | KRW 7.030,00 | KRW 6.790,00 | 64,14K |
| 2026-07-30 | KRW 6.720,00 | +0,75 % | KRW 6.600,00 | KRW 6.860,00 | KRW 6.600,00 | 61,12K |
| 2026-07-29 | KRW 6.670,00 | -3,05 % | KRW 6.900,00 | KRW 7.000,00 | KRW 6.500,00 | 153,59K |
| 2026-07-28 | KRW 6.880,00 | -3,23 % | KRW 7.100,00 | KRW 7.100,00 | KRW 6.800,00 | 119,39K |
| 2026-07-27 | KRW 7.110,00 | +3,80 % | KRW 7.000,00 | KRW 7.270,00 | KRW 6.950,00 | 186,77K |
| 2026-07-24 | KRW 6.850,00 | -1,30 % | KRW 6.820,00 | KRW 6.970,00 | KRW 6.790,00 | 312,86K |
| 2026-07-23 | KRW 6.940,00 | +2,06 % | KRW 6.800,00 | KRW 6.950,00 | KRW 6.740,00 | 66,58K |
| 2026-07-22 | KRW 6.800,00 | -1,59 % | KRW 6.950,00 | KRW 7.030,00 | KRW 6.790,00 | 95,60K |
| 2026-07-21 | KRW 6.910,00 | +0,88 % | KRW 6.880,00 | KRW 6.950,00 | KRW 6.820,00 | 35,98K |
| 2026-07-20 | KRW 6.850,00 | -3,25 % | KRW 7.100,00 | KRW 7.100,00 | KRW 6.810,00 | 240,78K |
| 2026-07-16 | KRW 7.080,00 | -0,84 % | KRW 7.020,00 | KRW 7.360,00 | KRW 6.960,00 | 323,18K |
| 2026-07-15 | KRW 7.140,00 | +1,28 % | KRW 7.060,00 | KRW 7.300,00 | KRW 7.060,00 | 50,46K |
| 2026-07-14 | KRW 7.050,00 | +1,73 % | KRW 6.800,00 | KRW 7.340,00 | KRW 6.800,00 | 82,31K |
| 2026-07-13 | KRW 6.930,00 | -3,21 % | KRW 7.230,00 | KRW 7.230,00 | KRW 6.930,00 | 143,83K |
| 2026-07-10 | KRW 7.160,00 | +0,42 % | KRW 7.440,00 | KRW 7.440,00 | KRW 7.060,00 | 56,08K |
| 2026-07-09 | KRW 7.130,00 | -5,56 % | KRW 7.340,00 | KRW 7.440,00 | KRW 6.960,00 | 235,16K |
| 2026-07-08 | KRW 7.550,00 | -1,56 % | KRW 7.580,00 | KRW 7.620,00 | KRW 7.170,00 | 117,51K |
| 2026-07-07 | KRW 7.670,00 | -0,78 % | KRW 7.600,00 | KRW 7.800,00 | KRW 7.540,00 | 118,24K |
| 2026-07-06 | KRW 7.730,00 | 0,00 % | KRW 7.730,00 | KRW 7.890,00 | KRW 7.580,00 | 76,21K |
| 2026-07-03 | KRW 7.730,00 | +3,48 % | KRW 7.600,00 | KRW 7.760,00 | KRW 7.340,00 | 192,30K |
| 2026-07-02 | KRW 7.470,00 | +1,63 % | KRW 7.300,00 | KRW 7.790,00 | KRW 7.130,00 | 282,82K |
| 2026-07-01 | KRW 7.350,00 | 0,00 % | KRW 7.360,00 | KRW 7.460,00 | KRW 7.180,00 | 86,32K |
| 2026-06-30 | KRW 7.350,00 | -3,16 % | KRW 7.400,00 | KRW 7.610,00 | KRW 7.340,00 | 56,10K |
| 2026-06-29 | KRW 7.590,00 | +1,07 % | KRW 7.330,00 | KRW 7.620,00 | KRW 7.230,00 | 95,20K |
| 2026-06-26 | KRW 7.510,00 | -2,59 % | KRW 7.600,00 | KRW 7.660,00 | KRW 7.000,00 | 88,93K |
| 2026-06-25 | KRW 7.710,00 | +6,20 % | KRW 7.460,00 | KRW 7.800,00 | KRW 7.240,00 | 267,17K |
| 2026-06-24 | KRW 7.260,00 | +4,46 % | KRW 6.930,00 | KRW 7.350,00 | KRW 6.930,00 | 112,12K |
| 2026-06-23 | KRW 6.950,00 | -2,52 % | KRW 7.300,00 | KRW 7.300,00 | KRW 6.940,00 | 136,43K |
| 2026-06-22 | KRW 7.130,00 | -2,86 % | KRW 7.230,00 | KRW 7.280,00 | KRW 7.110,00 | 181,84K |
| 2026-06-19 | KRW 7.340,00 | -1,21 % | KRW 7.650,00 | KRW 7.850,00 | KRW 7.150,00 | 206,76K |
| 2026-06-18 | KRW 7.430,00 | -4,13 % | KRW 7.680,00 | KRW 7.800,00 | KRW 7.430,00 | 254,64K |
| 2026-06-17 | KRW 7.750,00 | -1,15 % | KRW 7.880,00 | KRW 8.010,00 | KRW 7.750,00 | 101,86K |
| 2026-06-16 | KRW 7.840,00 | -2,61 % | KRW 7.900,00 | KRW 7.980,00 | KRW 7.680,00 | 220,87K |
| 2026-06-15 | KRW 8.050,00 | +13,86 % | KRW 7.330,00 | KRW 8.260,00 | KRW 7.310,00 | 1,50M |
| 2026-06-12 | KRW 7.070,00 | +3,67 % | KRW 7.020,00 | KRW 7.220,00 | KRW 6.990,00 | 174,11K |
| 2026-06-11 | KRW 6.820,00 | +1,49 % | KRW 6.780,00 | KRW 6.960,00 | KRW 6.600,00 | 128,85K |
| 2026-06-10 | KRW 6.720,00 | -1,61 % | KRW 6.810,00 | KRW 6.970,00 | KRW 6.690,00 | 71,46K |
| 2026-06-09 | KRW 6.830,00 | +1,49 % | KRW 6.730,00 | KRW 6.910,00 | KRW 6.730,00 | 57,79K |
| 2026-06-08 | KRW 6.730,00 | -1,61 % | KRW 6.780,00 | KRW 6.780,00 | KRW 6.590,00 | 156,74K |
| 2026-06-05 | KRW 6.840,00 | -0,44 % | KRW 6.950,00 | KRW 6.960,00 | KRW 6.810,00 | 87,24K |
| 2026-06-04 | KRW 6.870,00 | -0,72 % | KRW 6.930,00 | KRW 7.020,00 | KRW 6.830,00 | 74,06K |
| 2026-06-02 | KRW 6.920,00 | -0,86 % | KRW 6.940,00 | KRW 6.980,00 | KRW 6.790,00 | 123,66K |
| 2026-06-01 | KRW 6.980,00 | -4,77 % | KRW 7.190,00 | KRW 7.200,00 | KRW 6.980,00 | 208,76K |
| 2026-05-29 | KRW 7.330,00 | -1,48 % | KRW 7.540,00 | KRW 7.540,00 | KRW 7.200,00 | 220,35K |
| 2026-05-28 | KRW 7.440,00 | +0,27 % | KRW 7.400,00 | KRW 7.540,00 | KRW 7.200,00 | 207,63K |
| 2026-05-27 | KRW 7.420,00 | -2,11 % | KRW 7.550,00 | KRW 7.550,00 | KRW 7.250,00 | 128,89K |
| 2026-05-26 | KRW 7.580,00 | +1,61 % | KRW 7.790,00 | KRW 7.790,00 | KRW 7.520,00 | 184,45K |
| 2026-05-22 | KRW 7.460,00 | +2,47 % | KRW 7.520,00 | KRW 7.540,00 | KRW 7.320,00 | 113,23K |
| 2026-05-21 | KRW 7.280,00 | +4,30 % | KRW 7.130,00 | KRW 7.470,00 | KRW 7.100,00 | 263,20K |