AJU IB INVESTMENT CO., LTD. 027360
KRX · Südkorea · Finanzen
KRW 3.930,00+65,00 (+1,68 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3.865,00 | +3,34 % | KRW 3.735,00 | KRW 3.880,00 | KRW 3.680,00 | 1,33M |
| 2026-09-30 | KRW 3.740,00 | -2,35 % | KRW 3.820,00 | KRW 3.900,00 | KRW 3.720,00 | 1,07M |
| 2026-09-29 | KRW 3.830,00 | -0,52 % | KRW 3.740,00 | KRW 3.845,00 | KRW 3.650,00 | 1,73M |
| 2026-09-28 | KRW 3.850,00 | -4,23 % | KRW 4.075,00 | KRW 4.075,00 | KRW 3.800,00 | 1,93M |
| 2026-09-23 | KRW 4.020,00 | +1,26 % | KRW 4.000,00 | KRW 4.165,00 | KRW 3.915,00 | 4,10M |
| 2026-09-22 | KRW 3.970,00 | -0,75 % | KRW 4.035,00 | KRW 4.075,00 | KRW 3.900,00 | 3,11M |
| 2026-09-21 | KRW 4.000,00 | +3,49 % | KRW 3.935,00 | KRW 4.235,00 | KRW 3.915,00 | 8,44M |
| 2026-09-18 | KRW 3.865,00 | +0,26 % | KRW 3.830,00 | KRW 4.040,00 | KRW 3.805,00 | 6,84M |
| 2026-09-17 | KRW 3.855,00 | +10,14 % | KRW 3.590,00 | KRW 4.130,00 | KRW 3.550,00 | 27,19M |
| 2026-09-16 | KRW 3.500,00 | +5,11 % | KRW 3.325,00 | KRW 3.545,00 | KRW 3.270,00 | 2,19M |
| 2026-09-15 | KRW 3.330,00 | +0,45 % | KRW 3.285,00 | KRW 3.450,00 | KRW 3.250,00 | 1,46M |
| 2026-09-14 | KRW 3.315,00 | +2,00 % | KRW 3.230,00 | KRW 3.365,00 | KRW 3.190,00 | 1,28M |
| 2026-09-11 | KRW 3.250,00 | -1,52 % | KRW 3.235,00 | KRW 3.300,00 | KRW 3.210,00 | 723,90K |
| 2026-09-10 | KRW 3.300,00 | -0,30 % | KRW 3.280,00 | KRW 3.325,00 | KRW 3.200,00 | 905,64K |
| 2026-09-09 | KRW 3.310,00 | +3,12 % | KRW 3.250,00 | KRW 3.330,00 | KRW 3.215,00 | 1,26M |
| 2026-09-08 | KRW 3.210,00 | +1,90 % | KRW 3.150,00 | KRW 3.355,00 | KRW 3.150,00 | 1,73M |
| 2026-09-07 | KRW 3.150,00 | -1,10 % | KRW 3.195,00 | KRW 3.220,00 | KRW 3.145,00 | 800,25K |
| 2026-09-04 | KRW 3.185,00 | +5,29 % | KRW 3.095,00 | KRW 3.235,00 | KRW 3.080,00 | 1,50M |
| 2026-09-03 | KRW 3.025,00 | -2,26 % | KRW 3.110,00 | KRW 3.160,00 | KRW 2.960,00 | 1,16M |
| 2026-09-02 | KRW 3.095,00 | -5,06 % | KRW 3.140,00 | KRW 3.195,00 | KRW 3.080,00 | 1,21M |
| 2026-09-01 | KRW 3.260,00 | -2,98 % | KRW 3.360,00 | KRW 3.375,00 | KRW 3.160,00 | 1,55M |
| 2026-08-31 | KRW 3.360,00 | -0,59 % | KRW 3.300,00 | KRW 3.395,00 | KRW 3.205,00 | 1,42M |
| 2026-08-28 | KRW 3.380,00 | -2,87 % | KRW 3.435,00 | KRW 3.490,00 | KRW 3.365,00 | 1,09M |
| 2026-08-27 | KRW 3.480,00 | +3,57 % | KRW 3.375,00 | KRW 3.530,00 | KRW 3.370,00 | 1,99M |
| 2026-08-26 | KRW 3.360,00 | -0,59 % | KRW 3.405,00 | KRW 3.545,00 | KRW 3.270,00 | 1,76M |
| 2026-08-25 | KRW 3.380,00 | +1,65 % | KRW 3.260,00 | KRW 3.400,00 | KRW 3.050,00 | 1,84M |
| 2026-08-24 | KRW 3.325,00 | +1,22 % | KRW 3.580,00 | KRW 3.630,00 | KRW 3.320,00 | 4,53M |
| 2026-08-21 | KRW 3.285,00 | -10,61 % | KRW 3.555,00 | KRW 3.565,00 | KRW 3.260,00 | 2,99M |
| 2026-08-20 | KRW 3.675,00 | +2,51 % | KRW 3.745,00 | KRW 3.845,00 | KRW 3.515,00 | 2,99M |
| 2026-08-19 | KRW 3.585,00 | -7,36 % | KRW 3.830,00 | KRW 3.895,00 | KRW 3.570,00 | 3,21M |
| 2026-08-18 | KRW 3.870,00 | -5,61 % | KRW 4.150,00 | KRW 4.545,00 | KRW 3.870,00 | 18,02M |
| 2026-08-14 | KRW 4.100,00 | -10,58 % | KRW 4.700,00 | KRW 4.710,00 | KRW 3.940,00 | 16,68M |
| 2026-08-13 | KRW 4.585,00 | +29,89 % | KRW 3.695,00 | KRW 4.585,00 | KRW 3.680,00 | 7,16M |
| 2026-08-12 | KRW 3.530,00 | -3,29 % | KRW 3.845,00 | KRW 3.845,00 | KRW 3.400,00 | 2,50M |
| 2026-08-11 | KRW 3.650,00 | +0,69 % | KRW 3.620,00 | KRW 3.860,00 | KRW 3.460,00 | 3,85M |
| 2026-08-10 | KRW 3.625,00 | +14,53 % | KRW 3.370,00 | KRW 3.895,00 | KRW 3.210,00 | 12,81M |
| 2026-08-07 | KRW 3.165,00 | -0,63 % | KRW 3.220,00 | KRW 3.340,00 | KRW 3.055,00 | 583,71K |
| 2026-08-06 | KRW 3.185,00 | -2,60 % | KRW 3.230,00 | KRW 3.315,00 | KRW 3.140,00 | 532,02K |
| 2026-08-05 | KRW 3.270,00 | +0,77 % | KRW 3.305,00 | KRW 3.360,00 | KRW 3.235,00 | 902,01K |
| 2026-08-04 | KRW 3.245,00 | +5,53 % | KRW 3.080,00 | KRW 3.325,00 | KRW 3.080,00 | 1,12M |
| 2026-08-03 | KRW 3.075,00 | +3,02 % | KRW 2.850,00 | KRW 3.230,00 | KRW 2.775,00 | 1,04M |
| 2026-07-31 | KRW 2.985,00 | +16,60 % | KRW 2.690,00 | KRW 2.985,00 | KRW 2.660,00 | 1,26M |
| 2026-07-30 | KRW 2.560,00 | -0,97 % | KRW 2.490,00 | KRW 2.710,00 | KRW 2.490,00 | 1,01M |
| 2026-07-29 | KRW 2.585,00 | -12,82 % | KRW 2.985,00 | KRW 2.995,00 | KRW 2.500,00 | 1,26M |
| 2026-07-28 | KRW 2.965,00 | -8,63 % | KRW 3.180,00 | KRW 3.185,00 | KRW 2.890,00 | 719,52K |
| 2026-07-27 | KRW 3.245,00 | +0,31 % | KRW 3.300,00 | KRW 3.350,00 | KRW 3.170,00 | 533,84K |
| 2026-07-24 | KRW 3.235,00 | -7,04 % | KRW 3.410,00 | KRW 3.410,00 | KRW 3.190,00 | 548,03K |
| 2026-07-23 | KRW 3.480,00 | +8,07 % | KRW 3.220,00 | KRW 3.480,00 | KRW 3.205,00 | 881,77K |
| 2026-07-22 | KRW 3.220,00 | +0,94 % | KRW 3.280,00 | KRW 3.400,00 | KRW 3.210,00 | 578,45K |
| 2026-07-21 | KRW 3.190,00 | +0,47 % | KRW 3.105,00 | KRW 3.220,00 | KRW 3.040,00 | 747,81K |
| 2026-07-20 | KRW 3.175,00 | -6,07 % | KRW 3.280,00 | KRW 3.320,00 | KRW 3.115,00 | 615,58K |
| 2026-07-16 | KRW 3.380,00 | -9,14 % | KRW 3.640,00 | KRW 3.640,00 | KRW 3.370,00 | 620,68K |
| 2026-07-15 | KRW 3.720,00 | +8,61 % | KRW 3.475,00 | KRW 3.740,00 | KRW 3.475,00 | 1,00M |
| 2026-07-14 | KRW 3.425,00 | -2,70 % | KRW 3.475,00 | KRW 3.510,00 | KRW 3.185,00 | 1,30M |
| 2026-07-13 | KRW 3.520,00 | -12,66 % | KRW 4.030,00 | KRW 4.050,00 | KRW 3.505,00 | 1,28M |
| 2026-07-10 | KRW 4.030,00 | +6,90 % | KRW 3.775,00 | KRW 4.075,00 | KRW 3.775,00 | 1,23M |
| 2026-07-09 | KRW 3.770,00 | +1,48 % | KRW 3.710,00 | KRW 4.035,00 | KRW 3.635,00 | 1,29M |
| 2026-07-08 | KRW 3.715,00 | -10,16 % | KRW 3.990,00 | KRW 4.070,00 | KRW 3.715,00 | 1,39M |
| 2026-07-07 | KRW 4.135,00 | -4,72 % | KRW 4.305,00 | KRW 4.365,00 | KRW 4.050,00 | 971,65K |
| 2026-07-06 | KRW 4.340,00 | -4,62 % | KRW 4.580,00 | KRW 4.680,00 | KRW 4.230,00 | 763,54K |
| 2026-07-03 | KRW 4.550,00 | +1,11 % | KRW 4.460,00 | KRW 4.550,00 | KRW 4.190,00 | 1,20M |
| 2026-07-02 | KRW 4.500,00 | -12,11 % | KRW 4.970,00 | KRW 4.970,00 | KRW 4.450,00 | 1,56M |
| 2026-07-01 | KRW 5.120,00 | +6,22 % | KRW 4.845,00 | KRW 5.230,00 | KRW 4.720,00 | 2,52M |
| 2026-06-30 | KRW 4.820,00 | +2,77 % | KRW 4.795,00 | KRW 4.970,00 | KRW 4.530,00 | 1,96M |
| 2026-06-29 | KRW 4.690,00 | +7,82 % | KRW 4.300,00 | KRW 4.735,00 | KRW 4.220,00 | 2,19M |
| 2026-06-26 | KRW 4.350,00 | -8,13 % | KRW 4.680,00 | KRW 4.705,00 | KRW 4.260,00 | 2,38M |
| 2026-06-25 | KRW 4.735,00 | -5,30 % | KRW 5.040,00 | KRW 5.230,00 | KRW 4.710,00 | 3,01M |
| 2026-06-24 | KRW 5.000,00 | -4,94 % | KRW 5.160,00 | KRW 5.270,00 | KRW 4.865,00 | 3,49M |
| 2026-06-23 | KRW 5.260,00 | -12,91 % | KRW 5.810,00 | KRW 5.990,00 | KRW 5.260,00 | 3,76M |
| 2026-06-22 | KRW 6.040,00 | -0,98 % | KRW 5.960,00 | KRW 6.390,00 | KRW 5.880,00 | 2,95M |
| 2026-06-19 | KRW 6.100,00 | -5,86 % | KRW 6.350,00 | KRW 6.450,00 | KRW 5.930,00 | 4,00M |
| 2026-06-18 | KRW 6.480,00 | -2,56 % | KRW 6.710,00 | KRW 6.890,00 | KRW 6.370,00 | 3,87M |
| 2026-06-17 | KRW 6.650,00 | -9,28 % | KRW 7.170,00 | KRW 7.190,00 | KRW 6.630,00 | 5,92M |
| 2026-06-16 | KRW 7.330,00 | -4,68 % | KRW 7.700,00 | KRW 7.760,00 | KRW 7.240,00 | 4,83M |
| 2026-06-15 | KRW 7.690,00 | -6,33 % | KRW 7.930,00 | KRW 8.190,00 | KRW 7.470,00 | 6,92M |
| 2026-06-12 | KRW 8.210,00 | -7,23 % | KRW 9.080,00 | KRW 9.980,00 | KRW 8.150,00 | 8,62M |
| 2026-06-11 | KRW 8.850,00 | -1,45 % | KRW 8.720,00 | KRW 9.240,00 | KRW 8.320,00 | 6,33M |
| 2026-06-10 | KRW 8.980,00 | -4,57 % | KRW 9.630,00 | KRW 9.850,00 | KRW 8.400,00 | 7,03K |
| 2026-06-09 | KRW 9.410,00 | +6,93 % | KRW 8.810,00 | KRW 9.470,00 | KRW 8.650,00 | 5,59M |
| 2026-06-08 | KRW 8.800,00 | -9,28 % | KRW 8.590,00 | KRW 9.690,00 | KRW 8.540,00 | 4,47M |
| 2026-06-05 | KRW 9.700,00 | -5,27 % | KRW 10.110,00 | KRW 10.220,00 | KRW 9.600,00 | 3,03M |
| 2026-06-04 | KRW 10.240,00 | -0,78 % | KRW 10.680,00 | KRW 10.700,00 | KRW 9.660,00 | 6,29M |
| 2026-06-02 | KRW 10.320,00 | -9,15 % | KRW 10.900,00 | KRW 11.200,00 | KRW 10.030,00 | 9,91M |
| 2026-06-01 | KRW 11.360,00 | -6,04 % | KRW 12.090,00 | KRW 12.500,00 | KRW 11.290,00 | 6,77M |
| 2026-05-29 | KRW 12.090,00 | -11,36 % | KRW 13.620,00 | KRW 13.790,00 | KRW 11.300,00 | 8,36M |
| 2026-05-28 | KRW 13.640,00 | -10,32 % | KRW 15.210,00 | KRW 15.250,00 | KRW 13.010,00 | 6,20M |
| 2026-05-27 | KRW 15.210,00 | -7,87 % | KRW 16.730,00 | KRW 16.790,00 | KRW 15.010,00 | 5,59M |
| 2026-05-26 | KRW 16.510,00 | +4,63 % | KRW 16.580,00 | KRW 17.690,00 | KRW 16.250,00 | 15,37M |
| 2026-05-22 | KRW 15.780,00 | -1,50 % | KRW 15.740,00 | KRW 16.320,00 | KRW 15.310,00 | 5,24M |
| 2026-05-21 | KRW 16.020,00 | +3,22 % | KRW 16.230,00 | KRW 17.780,00 | KRW 15.870,00 | 10,96M |