PN Poongnyun Co., Ltd. 024940
KRX · Südkorea · Langlebige Konsumgüter
KRW 2.030,00-10,00 (-0,49 %)
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 2.020,00 | -0,98 % | KRW 2.020,00 | KRW 2.035,00 | KRW 2.005,00 | 11,21K |
| 2026-10-01 | KRW 2.040,00 | -1,21 % | KRW 2.045,00 | KRW 2.045,00 | KRW 2.015,00 | 16,60K |
| 2026-09-30 | KRW 2.065,00 | -1,20 % | KRW 2.090,00 | KRW 2.090,00 | KRW 2.025,00 | 32,31K |
| 2026-09-29 | KRW 2.090,00 | 0,00 % | KRW 2.095,00 | KRW 2.105,00 | KRW 2.060,00 | 36,34K |
| 2026-09-28 | KRW 2.090,00 | +5,03 % | KRW 2.010,00 | KRW 2.095,00 | KRW 2.005,00 | 32,37K |
| 2026-09-23 | KRW 1.990,00 | -1,49 % | KRW 2.005,00 | KRW 2.035,00 | KRW 1.990,00 | 33,89K |
| 2026-09-22 | KRW 2.020,00 | -0,74 % | KRW 2.045,00 | KRW 2.045,00 | KRW 2.005,00 | 11,66K |
| 2026-09-21 | KRW 2.035,00 | -3,33 % | KRW 2.090,00 | KRW 2.090,00 | KRW 2.010,00 | 39,00K |
| 2026-09-18 | KRW 2.105,00 | -1,41 % | KRW 2.135,00 | KRW 2.155,00 | KRW 2.050,00 | 70,30K |
| 2026-09-17 | KRW 2.135,00 | +0,23 % | KRW 2.130,00 | KRW 2.160,00 | KRW 2.090,00 | 98,93K |
| 2026-09-16 | KRW 2.130,00 | +3,40 % | KRW 2.060,00 | KRW 2.135,00 | KRW 2.030,00 | 91,47K |
| 2026-09-15 | KRW 2.060,00 | +4,46 % | KRW 1.985,00 | KRW 2.100,00 | KRW 1.956,00 | 110,00K |
| 2026-09-14 | KRW 1.972,00 | +0,15 % | KRW 1.969,00 | KRW 1.995,00 | KRW 1.934,00 | 79,59K |
| 2026-09-11 | KRW 1.969,00 | +2,55 % | KRW 1.950,00 | KRW 1.969,00 | KRW 1.917,00 | 106,57K |
| 2026-09-10 | KRW 1.920,00 | +2,62 % | KRW 1.890,00 | KRW 2.305,00 | KRW 1.872,00 | 1,29M |
| 2026-09-09 | KRW 1.871,00 | +0,86 % | KRW 1.847,00 | KRW 1.893,00 | KRW 1.847,00 | 26,31K |
| 2026-09-08 | KRW 1.855,00 | -2,88 % | KRW 1.917,00 | KRW 1.927,00 | KRW 1.849,00 | 135,85K |
| 2026-09-07 | KRW 1.910,00 | -1,29 % | KRW 1.955,00 | KRW 1.955,00 | KRW 1.902,00 | 80,45K |
| 2026-09-04 | KRW 1.935,00 | -0,05 % | KRW 1.914,00 | KRW 1.946,00 | KRW 1.914,00 | 7,78K |
| 2026-09-03 | KRW 1.936,00 | +0,05 % | KRW 1.919,00 | KRW 1.940,00 | KRW 1.910,00 | 17,60K |
| 2026-09-02 | KRW 1.935,00 | -0,26 % | KRW 1.939,00 | KRW 1.948,00 | KRW 1.919,00 | 17,95K |
| 2026-09-01 | KRW 1.940,00 | +0,31 % | KRW 1.930,00 | KRW 1.950,00 | KRW 1.924,00 | 19,02K |
| 2026-08-31 | KRW 1.934,00 | +0,16 % | KRW 1.931,00 | KRW 1.937,00 | KRW 1.871,00 | 35,12K |
| 2026-08-28 | KRW 1.931,00 | +0,21 % | KRW 1.927,00 | KRW 1.937,00 | KRW 1.914,00 | 19,61K |
| 2026-08-27 | KRW 1.927,00 | -0,36 % | KRW 1.926,00 | KRW 1.938,00 | KRW 1.910,00 | 14,81K |
| 2026-08-26 | KRW 1.934,00 | +0,36 % | KRW 1.916,00 | KRW 1.938,00 | KRW 1.915,00 | 8,32K |
| 2026-08-25 | KRW 1.927,00 | +0,68 % | KRW 1.914,00 | KRW 1.939,00 | KRW 1.882,00 | 24,92K |
| 2026-08-24 | KRW 1.914,00 | +0,63 % | KRW 1.902,00 | KRW 1.930,00 | KRW 1.891,00 | 13,43K |
| 2026-08-21 | KRW 1.902,00 | -2,31 % | KRW 1.913,00 | KRW 1.964,00 | KRW 1.889,00 | 33,62K |
| 2026-08-20 | KRW 1.947,00 | -0,05 % | KRW 1.948,00 | KRW 1.976,00 | KRW 1.942,00 | 24,77K |
| 2026-08-19 | KRW 1.948,00 | -1,27 % | KRW 1.973,00 | KRW 1.975,00 | KRW 1.937,00 | 37,75K |
| 2026-08-18 | KRW 1.973,00 | -0,10 % | KRW 1.975,00 | KRW 2.025,00 | KRW 1.966,00 | 47,31K |
| 2026-08-14 | KRW 1.975,00 | -1,20 % | KRW 1.999,00 | KRW 2.040,00 | KRW 1.970,00 | 39,51K |
| 2026-08-13 | KRW 1.999,00 | -3,43 % | KRW 2.070,00 | KRW 2.075,00 | KRW 1.998,00 | 48,31K |
| 2026-08-12 | KRW 2.070,00 | +0,98 % | KRW 2.065,00 | KRW 2.075,00 | KRW 2.040,00 | 47,01K |
| 2026-08-11 | KRW 2.050,00 | +0,24 % | KRW 2.045,00 | KRW 2.060,00 | KRW 2.025,00 | 40,61K |
| 2026-08-10 | KRW 2.045,00 | +3,28 % | KRW 1.981,00 | KRW 2.050,00 | KRW 1.961,00 | 136,12K |
| 2026-08-07 | KRW 1.980,00 | -0,20 % | KRW 1.970,00 | KRW 1.997,00 | KRW 1.969,00 | 24,50K |
| 2026-08-06 | KRW 1.984,00 | +1,12 % | KRW 1.983,00 | KRW 2.025,00 | KRW 1.946,00 | 71,09K |
| 2026-08-05 | KRW 1.962,00 | +0,77 % | KRW 1.967,00 | KRW 1.982,00 | KRW 1.942,00 | 42,87K |
| 2026-08-04 | KRW 1.947,00 | +1,83 % | KRW 1.915,00 | KRW 1.983,00 | KRW 1.915,00 | 79,15K |
| 2026-08-03 | KRW 1.912,00 | +0,63 % | KRW 1.906,00 | KRW 1.952,00 | KRW 1.895,00 | 25,32K |
| 2026-07-31 | KRW 1.900,00 | +1,77 % | KRW 1.886,00 | KRW 1.919,00 | KRW 1.790,00 | 50,67K |
| 2026-07-30 | KRW 1.867,00 | +4,19 % | KRW 1.788,00 | KRW 1.906,00 | KRW 1.788,00 | 72,60K |
| 2026-07-29 | KRW 1.792,00 | -7,96 % | KRW 1.923,00 | KRW 1.954,00 | KRW 1.778,00 | 116,68K |
| 2026-07-28 | KRW 1.947,00 | -2,65 % | KRW 1.985,00 | KRW 2.000,00 | KRW 1.901,00 | 99,52K |
| 2026-07-27 | KRW 2.000,00 | -1,72 % | KRW 2.040,00 | KRW 2.065,00 | KRW 1.986,00 | 138,37K |
| 2026-07-24 | KRW 2.035,00 | -2,86 % | KRW 2.065,00 | KRW 2.145,00 | KRW 2.035,00 | 134,77K |
| 2026-07-23 | KRW 2.095,00 | +0,72 % | KRW 2.075,00 | KRW 2.115,00 | KRW 2.035,00 | 206,07K |
| 2026-07-22 | KRW 2.080,00 | -2,58 % | KRW 2.155,00 | KRW 2.210,00 | KRW 2.070,00 | 341,30K |
| 2026-07-21 | KRW 2.135,00 | -8,57 % | KRW 2.290,00 | KRW 2.390,00 | KRW 2.065,00 | 738,28K |
| 2026-07-20 | KRW 2.335,00 | -13,52 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.200,00 | 2,02M |
| 2026-07-16 | KRW 2.700,00 | +29,81 % | KRW 2.115,00 | KRW 2.700,00 | KRW 2.080,00 | 1,42M |
| 2026-07-15 | KRW 2.080,00 | +2,21 % | KRW 2.035,00 | KRW 2.110,00 | KRW 2.035,00 | 31,58K |
| 2026-07-14 | KRW 2.035,00 | +1,24 % | KRW 1.986,00 | KRW 2.085,00 | KRW 1.986,00 | 47,30K |
| 2026-07-13 | KRW 2.010,00 | -4,74 % | KRW 2.140,00 | KRW 2.150,00 | KRW 2.005,00 | 45,85K |
| 2026-07-10 | KRW 2.110,00 | +4,46 % | KRW 2.030,00 | KRW 2.120,00 | KRW 2.030,00 | 40,44K |
| 2026-07-09 | KRW 2.020,00 | -3,35 % | KRW 2.090,00 | KRW 2.110,00 | KRW 2.005,00 | 31,62K |
| 2026-07-08 | KRW 2.090,00 | -1,42 % | KRW 2.120,00 | KRW 2.150,00 | KRW 2.040,00 | 28,59K |
| 2026-07-07 | KRW 2.120,00 | -0,24 % | KRW 2.110,00 | KRW 2.150,00 | KRW 2.070,00 | 40,54K |
| 2026-07-06 | KRW 2.125,00 | -0,47 % | KRW 2.095,00 | KRW 2.170,00 | KRW 2.080,00 | 22,22K |
| 2026-07-03 | KRW 2.135,00 | +0,47 % | KRW 2.125,00 | KRW 2.155,00 | KRW 2.090,00 | 21,43K |
| 2026-07-02 | KRW 2.125,00 | -0,70 % | KRW 2.160,00 | KRW 2.170,00 | KRW 2.095,00 | 37,09K |
| 2026-07-01 | KRW 2.140,00 | +1,18 % | KRW 2.110,00 | KRW 2.160,00 | KRW 2.095,00 | 32,85K |
| 2026-06-30 | KRW 2.115,00 | -1,86 % | KRW 2.155,00 | KRW 2.170,00 | KRW 2.095,00 | 25,48K |
| 2026-06-29 | KRW 2.155,00 | +7,75 % | KRW 2.000,00 | KRW 2.175,00 | KRW 2.000,00 | 55,76K |
| 2026-06-26 | KRW 2.000,00 | -3,38 % | KRW 2.070,00 | KRW 2.130,00 | KRW 1.965,00 | 57,85K |
| 2026-06-25 | KRW 2.070,00 | +0,73 % | KRW 2.040,00 | KRW 2.300,00 | KRW 2.010,00 | 142,73K |
| 2026-06-24 | KRW 2.055,00 | -1,67 % | KRW 2.005,00 | KRW 2.090,00 | KRW 2.005,00 | 44,09K |
| 2026-06-23 | KRW 2.090,00 | -4,78 % | KRW 2.125,00 | KRW 2.185,00 | KRW 2.035,00 | 70,07K |
| 2026-06-22 | KRW 2.195,00 | -1,79 % | KRW 2.220,00 | KRW 2.235,00 | KRW 2.170,00 | 43,92K |
| 2026-06-19 | KRW 2.235,00 | -3,87 % | KRW 2.325,00 | KRW 2.335,00 | KRW 2.190,00 | 51,61K |
| 2026-06-18 | KRW 2.325,00 | -2,11 % | KRW 2.375,00 | KRW 2.375,00 | KRW 2.280,00 | 25,64K |
| 2026-06-17 | KRW 2.375,00 | +1,28 % | KRW 2.325,00 | KRW 2.395,00 | KRW 2.320,00 | 32,76K |
| 2026-06-16 | KRW 2.345,00 | +1,08 % | KRW 2.300,00 | KRW 2.360,00 | KRW 2.290,00 | 29,89K |
| 2026-06-15 | KRW 2.320,00 | -0,85 % | KRW 2.345,00 | KRW 2.380,00 | KRW 2.285,00 | 41,44K |
| 2026-06-12 | KRW 2.340,00 | +2,18 % | KRW 2.305,00 | KRW 2.365,00 | KRW 2.285,00 | 40,61K |
| 2026-06-11 | KRW 2.290,00 | +1,33 % | KRW 2.215,00 | KRW 2.305,00 | KRW 2.215,00 | 53,04K |
| 2026-06-10 | KRW 2.260,00 | -1,53 % | KRW 2.290,00 | KRW 2.300,00 | KRW 2.225,00 | 7 |
| 2026-06-09 | KRW 2.295,00 | +2,68 % | KRW 2.220,00 | KRW 2.320,00 | KRW 2.210,00 | 22,48K |
| 2026-06-08 | KRW 2.235,00 | -4,28 % | KRW 2.300,00 | KRW 2.325,00 | KRW 2.185,00 | 65,41K |
| 2026-06-05 | KRW 2.335,00 | -2,51 % | KRW 2.360,00 | KRW 2.395,00 | KRW 2.315,00 | 50,03K |
| 2026-06-04 | KRW 2.395,00 | +0,84 % | KRW 2.375,00 | KRW 2.435,00 | KRW 2.350,00 | 36,70K |
| 2026-06-02 | KRW 2.375,00 | +0,64 % | KRW 2.365,00 | KRW 2.385,00 | KRW 2.265,00 | 53,96K |
| 2026-06-01 | KRW 2.360,00 | -5,03 % | KRW 2.485,00 | KRW 2.485,00 | KRW 2.330,00 | 117,44K |
| 2026-05-29 | KRW 2.485,00 | -4,61 % | KRW 2.605,00 | KRW 2.635,00 | KRW 2.475,00 | 71,25K |
| 2026-05-28 | KRW 2.605,00 | -0,76 % | KRW 2.595,00 | KRW 2.630,00 | KRW 2.550,00 | 44,14K |
| 2026-05-27 | KRW 2.625,00 | -4,37 % | KRW 2.750,00 | KRW 2.755,00 | KRW 2.555,00 | 89,14K |
| 2026-05-26 | KRW 2.745,00 | -3,68 % | KRW 2.850,00 | KRW 2.895,00 | KRW 2.745,00 | 74,64K |
| 2026-05-22 | KRW 2.850,00 | +2,89 % | KRW 2.770,00 | KRW 2.890,00 | KRW 2.765,00 | 58,53K |