PlumbFast Co., Ltd. 035200
KRX · Südkorea · Industriedienstleistungen
KRW 2.550,00-65,00 (-2,49 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.550,00 | -2,49 % | KRW 2.610,00 | KRW 2.630,00 | KRW 2.550,00 | 24,65K |
| 2026-10-01 | KRW 2.615,00 | +0,58 % | KRW 2.600,00 | KRW 2.620,00 | KRW 2.560,00 | 25,55K |
| 2026-09-30 | KRW 2.600,00 | 0,00 % | KRW 2.585,00 | KRW 2.640,00 | KRW 2.575,00 | 17,84K |
| 2026-09-29 | KRW 2.600,00 | -3,53 % | KRW 2.660,00 | KRW 2.685,00 | KRW 2.560,00 | 41,31K |
| 2026-09-28 | KRW 2.695,00 | +5,07 % | KRW 2.580,00 | KRW 2.705,00 | KRW 2.540,00 | 69,15K |
| 2026-09-23 | KRW 2.565,00 | -3,39 % | KRW 2.650,00 | KRW 2.675,00 | KRW 2.560,00 | 59,55K |
| 2026-09-22 | KRW 2.655,00 | -2,93 % | KRW 2.735,00 | KRW 2.735,00 | KRW 2.655,00 | 66,44K |
| 2026-09-21 | KRW 2.735,00 | -0,91 % | KRW 2.755,00 | KRW 2.795,00 | KRW 2.670,00 | 78,75K |
| 2026-09-18 | KRW 2.760,00 | +2,03 % | KRW 2.705,00 | KRW 2.965,00 | KRW 2.685,00 | 680,03K |
| 2026-09-17 | KRW 2.705,00 | +1,31 % | KRW 2.645,00 | KRW 2.705,00 | KRW 2.645,00 | 30,58K |
| 2026-09-16 | KRW 2.670,00 | +0,95 % | KRW 2.680,00 | KRW 2.725,00 | KRW 2.615,00 | 74,55K |
| 2026-09-15 | KRW 2.645,00 | -6,04 % | KRW 2.760,00 | KRW 2.817,00 | KRW 2.630,00 | 196,57K |
| 2026-09-14 | KRW 2.815,00 | -1,05 % | KRW 2.800,00 | KRW 2.880,00 | KRW 2.720,00 | 182,49K |
| 2026-09-11 | KRW 2.845,00 | 0,00 % | KRW 2.840,00 | KRW 3.520,00 | KRW 2.810,00 | 1,71M |
| 2026-09-10 | KRW 2.845,00 | +0,18 % | KRW 2.840,00 | KRW 2.880,00 | KRW 2.800,00 | 11,77K |
| 2026-09-09 | KRW 2.840,00 | -2,91 % | KRW 2.945,00 | KRW 2.945,00 | KRW 2.840,00 | 22,84K |
| 2026-09-08 | KRW 2.925,00 | +0,34 % | KRW 2.910,00 | KRW 2.940,00 | KRW 2.880,00 | 12,88K |
| 2026-09-07 | KRW 2.915,00 | +1,04 % | KRW 2.880,00 | KRW 2.975,00 | KRW 2.850,00 | 35,80K |
| 2026-09-04 | KRW 2.885,00 | -2,20 % | KRW 2.950,00 | KRW 2.955,00 | KRW 2.865,00 | 35,50K |
| 2026-09-03 | KRW 2.950,00 | +7,08 % | KRW 2.755,00 | KRW 3.195,00 | KRW 2.735,00 | 349,92K |
| 2026-09-02 | KRW 2.755,00 | -0,18 % | KRW 2.735,00 | KRW 2.815,00 | KRW 2.735,00 | 18,78K |
| 2026-09-01 | KRW 2.760,00 | +1,10 % | KRW 2.705,00 | KRW 2.760,00 | KRW 2.680,00 | 16,90K |
| 2026-08-31 | KRW 2.730,00 | -1,62 % | KRW 2.740,00 | KRW 2.740,00 | KRW 2.625,00 | 26,58K |
| 2026-08-28 | KRW 2.775,00 | +1,65 % | KRW 2.705,00 | KRW 2.805,00 | KRW 2.700,00 | 24,03K |
| 2026-08-27 | KRW 2.730,00 | -0,73 % | KRW 2.750,00 | KRW 2.790,00 | KRW 2.700,00 | 22,40K |
| 2026-08-26 | KRW 2.750,00 | +0,55 % | KRW 2.710,00 | KRW 2.750,00 | KRW 2.675,00 | 63,61K |
| 2026-08-25 | KRW 2.735,00 | 0,00 % | KRW 2.715,00 | KRW 2.735,00 | KRW 2.665,00 | 31,83K |
| 2026-08-24 | KRW 2.735,00 | +1,30 % | KRW 2.675,00 | KRW 2.770,00 | KRW 2.675,00 | 14,52K |
| 2026-08-21 | KRW 2.700,00 | -4,59 % | KRW 2.810,00 | KRW 2.825,00 | KRW 2.700,00 | 34,74K |
| 2026-08-20 | KRW 2.830,00 | 0,00 % | KRW 2.800,00 | KRW 2.830,00 | KRW 2.770,00 | 22,56K |
| 2026-08-19 | KRW 2.830,00 | +0,53 % | KRW 2.810,00 | KRW 2.830,00 | KRW 2.730,00 | 22,55K |
| 2026-08-18 | KRW 2.815,00 | -0,53 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.765,00 | 33,89K |
| 2026-08-14 | KRW 2.830,00 | +1,07 % | KRW 2.795,00 | KRW 2.835,00 | KRW 2.755,00 | 38,55K |
| 2026-08-13 | KRW 2.800,00 | +2,19 % | KRW 2.745,00 | KRW 2.800,00 | KRW 2.710,00 | 33,90K |
| 2026-08-12 | KRW 2.740,00 | +1,48 % | KRW 2.725,00 | KRW 2.840,00 | KRW 2.685,00 | 73,73K |
| 2026-08-11 | KRW 2.700,00 | +5,47 % | KRW 2.535,00 | KRW 2.765,00 | KRW 2.535,00 | 52,21K |
| 2026-08-10 | KRW 2.560,00 | +0,99 % | KRW 2.565,00 | KRW 2.620,00 | KRW 2.540,00 | 15,86K |
| 2026-08-07 | KRW 2.535,00 | -1,74 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.520,00 | 16,76K |
| 2026-08-06 | KRW 2.580,00 | -0,39 % | KRW 2.600,00 | KRW 2.615,00 | KRW 2.535,00 | 16,49K |
| 2026-08-05 | KRW 2.590,00 | +0,19 % | KRW 2.570,00 | KRW 2.655,00 | KRW 2.565,00 | 20,84K |
| 2026-08-04 | KRW 2.585,00 | +0,58 % | KRW 2.530,00 | KRW 2.640,00 | KRW 2.530,00 | 8,82K |
| 2026-08-03 | KRW 2.570,00 | -1,15 % | KRW 2.600,00 | KRW 2.635,00 | KRW 2.550,00 | 6,64K |
| 2026-07-31 | KRW 2.600,00 | +5,69 % | KRW 2.460,00 | KRW 2.600,00 | KRW 2.390,00 | 16,40K |
| 2026-07-30 | KRW 2.460,00 | -3,15 % | KRW 2.450,00 | KRW 2.690,00 | KRW 2.430,00 | 18,42K |
| 2026-07-29 | KRW 2.540,00 | -5,22 % | KRW 2.700,00 | KRW 2.715,00 | KRW 2.450,00 | 38,12K |
| 2026-07-28 | KRW 2.680,00 | -4,29 % | KRW 2.700,00 | KRW 2.785,00 | KRW 2.615,00 | 28,06K |
| 2026-07-27 | KRW 2.800,00 | 0,00 % | KRW 2.840,00 | KRW 2.840,00 | KRW 2.735,00 | 6,34K |
| 2026-07-24 | KRW 2.800,00 | +2,00 % | KRW 2.725,00 | KRW 2.805,00 | KRW 2.645,00 | 17,74K |
| 2026-07-23 | KRW 2.745,00 | +2,81 % | KRW 2.650,00 | KRW 2.770,00 | KRW 2.650,00 | 11,13K |
| 2026-07-22 | KRW 2.670,00 | 0,00 % | KRW 2.700,00 | KRW 2.735,00 | KRW 2.615,00 | 49,44K |
| 2026-07-21 | KRW 2.670,00 | -1,84 % | KRW 2.670,00 | KRW 2.770,00 | KRW 2.670,00 | 13,92K |
| 2026-07-20 | KRW 2.720,00 | -4,90 % | KRW 2.860,00 | KRW 2.860,00 | KRW 2.655,00 | 23,41K |
| 2026-07-16 | KRW 2.860,00 | +0,35 % | KRW 2.755,00 | KRW 2.940,00 | KRW 2.755,00 | 24,84K |
| 2026-07-15 | KRW 2.850,00 | +2,15 % | KRW 2.770,00 | KRW 2.890,00 | KRW 2.770,00 | 16,80K |
| 2026-07-14 | KRW 2.790,00 | +0,72 % | KRW 2.755,00 | KRW 2.850,00 | KRW 2.615,00 | 16,40K |
| 2026-07-13 | KRW 2.770,00 | -7,51 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.770,00 | 43,42K |
| 2026-07-10 | KRW 2.995,00 | +6,96 % | KRW 2.740,00 | KRW 2.995,00 | KRW 2.740,00 | 31,79K |
| 2026-07-09 | KRW 2.800,00 | -3,45 % | KRW 2.850,00 | KRW 2.935,00 | KRW 2.790,00 | 38,42K |
| 2026-07-08 | KRW 2.900,00 | -6,15 % | KRW 3.065,00 | KRW 3.065,00 | KRW 2.900,00 | 21,70K |
| 2026-07-07 | KRW 3.090,00 | +3,00 % | KRW 2.900,00 | KRW 3.125,00 | KRW 2.900,00 | 30,01K |
| 2026-07-06 | KRW 3.000,00 | -0,33 % | KRW 3.000,00 | KRW 3.045,00 | KRW 2.915,00 | 18,31K |
| 2026-07-03 | KRW 3.010,00 | 0,00 % | KRW 2.980,00 | KRW 3.065,00 | KRW 2.820,00 | 36,70K |
| 2026-07-02 | KRW 3.010,00 | -3,99 % | KRW 3.135,00 | KRW 3.230,00 | KRW 3.010,00 | 67,29K |
| 2026-07-01 | KRW 3.135,00 | +7,36 % | KRW 2.920,00 | KRW 3.195,00 | KRW 2.920,00 | 52,54K |
| 2026-06-30 | KRW 2.920,00 | -3,63 % | KRW 3.020,00 | KRW 3.095,00 | KRW 2.920,00 | 56,10K |
| 2026-06-29 | KRW 3.030,00 | +9,78 % | KRW 2.735,00 | KRW 3.135,00 | KRW 2.735,00 | 156,81K |
| 2026-06-26 | KRW 2.760,00 | +0,36 % | KRW 2.755,00 | KRW 2.865,00 | KRW 2.620,00 | 93,57K |
| 2026-06-25 | KRW 2.750,00 | +3,97 % | KRW 2.605,00 | KRW 2.940,00 | KRW 2.605,00 | 134,62K |
| 2026-06-24 | KRW 2.645,00 | +4,96 % | KRW 2.500,00 | KRW 2.735,00 | KRW 2.490,00 | 82,24K |
| 2026-06-23 | KRW 2.520,00 | -6,84 % | KRW 2.655,00 | KRW 2.705,00 | KRW 2.475,00 | 76,54K |
| 2026-06-22 | KRW 2.705,00 | -2,35 % | KRW 2.770,00 | KRW 2.795,00 | KRW 2.705,00 | 22,85K |
| 2026-06-19 | KRW 2.770,00 | -4,32 % | KRW 2.875,00 | KRW 2.880,00 | KRW 2.730,00 | 59,93K |
| 2026-06-18 | KRW 2.895,00 | -3,82 % | KRW 3.020,00 | KRW 3.100,00 | KRW 2.895,00 | 61,10K |
| 2026-06-17 | KRW 3.010,00 | +0,33 % | KRW 3.015,00 | KRW 3.040,00 | KRW 2.980,00 | 23,55K |
| 2026-06-16 | KRW 3.000,00 | -0,50 % | KRW 2.985,00 | KRW 3.050,00 | KRW 2.965,00 | 29,18K |
| 2026-06-15 | KRW 3.015,00 | -0,66 % | KRW 3.050,00 | KRW 3.050,00 | KRW 2.955,00 | 41,47K |
| 2026-06-12 | KRW 3.035,00 | +1,17 % | KRW 3.000,00 | KRW 3.100,00 | KRW 2.935,00 | 72,01K |
| 2026-06-11 | KRW 3.000,00 | 0,00 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.890,00 | 24,03K |
| 2026-06-10 | KRW 3.000,00 | +1,18 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.885,00 | 35,92K |
| 2026-06-09 | KRW 2.965,00 | +1,54 % | KRW 2.850,00 | KRW 3.030,00 | KRW 2.805,00 | 56,04K |
| 2026-06-08 | KRW 2.920,00 | -7,01 % | KRW 3.070,00 | KRW 3.340,00 | KRW 2.895,00 | 201,16K |
| 2026-06-05 | KRW 3.140,00 | 0,00 % | KRW 3.060,00 | KRW 3.230,00 | KRW 3.005,00 | 60,26K |
| 2026-06-04 | KRW 3.140,00 | -1,88 % | KRW 3.130,00 | KRW 3.240,00 | KRW 3.100,00 | 28,94K |
| 2026-06-02 | KRW 3.200,00 | +1,59 % | KRW 3.065,00 | KRW 3.200,00 | KRW 2.960,00 | 82,33K |
| 2026-06-01 | KRW 3.150,00 | -1,25 % | KRW 3.155,00 | KRW 3.190,00 | KRW 2.965,00 | 91,97K |
| 2026-05-29 | KRW 3.190,00 | -4,78 % | KRW 3.290,00 | KRW 3.345,00 | KRW 3.180,00 | 61,12K |
| 2026-05-28 | KRW 3.350,00 | +2,45 % | KRW 3.270,00 | KRW 3.350,00 | KRW 3.165,00 | 71,85K |
| 2026-05-27 | KRW 3.270,00 | -3,96 % | KRW 3.380,00 | KRW 3.405,00 | KRW 3.205,00 | 119,75K |
| 2026-05-26 | KRW 3.405,00 | -2,44 % | KRW 3.465,00 | KRW 3.520,00 | KRW 3.380,00 | 62,16K |
| 2026-05-22 | KRW 3.490,00 | +2,50 % | KRW 3.405,00 | KRW 3.545,00 | KRW 3.405,00 | 61,10K |