Polaris AI Corp. 039980
KRX · Südkorea · Technologiedienstleistungen
KRW 5.080,000,00 (0,00 %)
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 5.080,00 | 0,00 % | KRW 5.190,00 | KRW 5.190,00 | KRW 5.060,00 | 47,97K |
| 2026-10-01 | KRW 5.080,00 | +3,89 % | KRW 4.960,00 | KRW 5.100,00 | KRW 4.850,00 | 55,70K |
| 2026-09-30 | KRW 4.890,00 | -0,10 % | KRW 4.975,00 | KRW 5.000,00 | KRW 4.860,00 | 50,36K |
| 2026-09-29 | KRW 4.895,00 | -1,90 % | KRW 5.010,00 | KRW 5.010,00 | KRW 4.790,00 | 75,39K |
| 2026-09-28 | KRW 4.990,00 | +0,20 % | KRW 5.030,00 | KRW 5.080,00 | KRW 4.955,00 | 52,17K |
| 2026-09-23 | KRW 4.980,00 | -2,54 % | KRW 5.130,00 | KRW 5.180,00 | KRW 4.950,00 | 94,94K |
| 2026-09-22 | KRW 5.110,00 | +1,59 % | KRW 5.200,00 | KRW 5.430,00 | KRW 5.100,00 | 147,68K |
| 2026-09-21 | KRW 5.030,00 | -0,98 % | KRW 5.130,00 | KRW 5.190,00 | KRW 5.010,00 | 48,27K |
| 2026-09-18 | KRW 5.080,00 | +1,20 % | KRW 5.190,00 | KRW 5.240,00 | KRW 5.040,00 | 95,19K |
| 2026-09-17 | KRW 5.020,00 | -1,38 % | KRW 5.090,00 | KRW 5.100,00 | KRW 4.995,00 | 50,53K |
| 2026-09-16 | KRW 5.090,00 | -0,78 % | KRW 5.150,00 | KRW 5.170,00 | KRW 5.010,00 | 41,91K |
| 2026-09-15 | KRW 5.130,00 | +3,74 % | KRW 4.955,00 | KRW 5.420,00 | KRW 4.955,00 | 224,71K |
| 2026-09-14 | KRW 4.945,00 | -3,04 % | KRW 5.060,00 | KRW 5.080,00 | KRW 4.885,00 | 72,64K |
| 2026-09-11 | KRW 5.100,00 | -2,11 % | KRW 5.110,00 | KRW 5.300,00 | KRW 5.080,00 | 83,13K |
| 2026-09-10 | KRW 5.210,00 | -1,14 % | KRW 5.280,00 | KRW 5.280,00 | KRW 5.110,00 | 62,25K |
| 2026-09-09 | KRW 5.270,00 | +0,96 % | KRW 5.230,00 | KRW 5.330,00 | KRW 5.180,00 | 76,55K |
| 2026-09-08 | KRW 5.220,00 | -2,61 % | KRW 5.390,00 | KRW 5.420,00 | KRW 5.190,00 | 106,17K |
| 2026-09-07 | KRW 5.360,00 | -0,74 % | KRW 5.490,00 | KRW 5.490,00 | KRW 5.300,00 | 115,94K |
| 2026-09-04 | KRW 5.400,00 | +1,50 % | KRW 5.440,00 | KRW 5.530,00 | KRW 5.340,00 | 287,84K |
| 2026-09-03 | KRW 5.320,00 | +6,40 % | KRW 5.290,00 | KRW 6.010,00 | KRW 5.050,00 | 1,86M |
| 2026-09-02 | KRW 5.000,00 | -5,12 % | KRW 5.230,00 | KRW 5.230,00 | KRW 5.000,00 | 93,43K |
| 2026-09-01 | KRW 5.270,00 | -1,68 % | KRW 5.350,00 | KRW 5.420,00 | KRW 5.220,00 | 75,77K |
| 2026-08-31 | KRW 5.360,00 | -2,55 % | KRW 5.400,00 | KRW 5.400,00 | KRW 5.070,00 | 130,99K |
| 2026-08-28 | KRW 5.500,00 | -3,68 % | KRW 5.770,00 | KRW 5.970,00 | KRW 5.460,00 | 237,06K |
| 2026-08-27 | KRW 5.710,00 | -0,35 % | KRW 5.880,00 | KRW 6.000,00 | KRW 5.690,00 | 209,39K |
| 2026-08-26 | KRW 5.730,00 | -1,88 % | KRW 5.820,00 | KRW 5.860,00 | KRW 5.670,00 | 132,84K |
| 2026-08-25 | KRW 5.840,00 | -1,02 % | KRW 5.760,00 | KRW 6.000,00 | KRW 5.670,00 | 282,48K |
| 2026-08-24 | KRW 5.900,00 | -0,17 % | KRW 5.850,00 | KRW 6.400,00 | KRW 5.650,00 | 1,89M |
| 2026-08-21 | KRW 5.910,00 | +9,24 % | KRW 5.550,00 | KRW 6.350,00 | KRW 5.540,00 | 1,81M |
| 2026-08-20 | KRW 5.410,00 | +0,19 % | KRW 5.400,00 | KRW 5.550,00 | KRW 5.330,00 | 147,98K |
| 2026-08-19 | KRW 5.400,00 | -4,59 % | KRW 5.540,00 | KRW 5.630,00 | KRW 5.090,00 | 150,47K |
| 2026-08-18 | KRW 5.660,00 | -4,55 % | KRW 5.930,00 | KRW 6.190,00 | KRW 5.560,00 | 201,89K |
| 2026-08-14 | KRW 5.930,00 | -1,66 % | KRW 6.030,00 | KRW 6.150,00 | KRW 5.820,00 | 200,71K |
| 2026-08-13 | KRW 6.030,00 | -3,98 % | KRW 6.230,00 | KRW 6.440,00 | KRW 5.940,00 | 364,97K |
| 2026-08-12 | KRW 6.280,00 | -0,95 % | KRW 6.410,00 | KRW 6.580,00 | KRW 6.260,00 | 576,18K |
| 2026-08-11 | KRW 6.340,00 | -0,16 % | KRW 6.280,00 | KRW 6.840,00 | KRW 6.010,00 | 1,51M |
| 2026-08-10 | KRW 6.350,00 | -1,85 % | KRW 6.410,00 | KRW 6.700,00 | KRW 6.330,00 | 1,13M |
| 2026-08-07 | KRW 6.470,00 | +9,48 % | KRW 6.000,00 | KRW 7.100,00 | KRW 5.660,00 | 9,34M |
| 2026-08-06 | KRW 5.910,00 | +5,35 % | KRW 5.650,00 | KRW 6.500,00 | KRW 5.560,00 | 5,27M |
| 2026-08-05 | KRW 5.610,00 | +5,25 % | KRW 5.390,00 | KRW 6.260,00 | KRW 5.220,00 | 4,05M |
| 2026-08-04 | KRW 5.330,00 | +4,92 % | KRW 5.910,00 | KRW 5.910,00 | KRW 5.220,00 | 1,64M |
| 2026-08-03 | KRW 5.080,00 | +11,89 % | KRW 4.900,00 | KRW 5.340,00 | KRW 4.535,00 | 3,46M |
| 2026-07-31 | KRW 4.540,00 | +5,70 % | KRW 4.465,00 | KRW 4.910,00 | KRW 4.450,00 | 669,06K |
| 2026-07-30 | KRW 4.295,00 | -7,03 % | KRW 4.595,00 | KRW 5.300,00 | KRW 4.280,00 | 1,98M |
| 2026-07-29 | KRW 4.620,00 | -12,00 % | KRW 5.300,00 | KRW 6.020,00 | KRW 4.315,00 | 4,07M |
| 2026-07-28 | KRW 5.250,00 | +7,91 % | KRW 5.010,00 | KRW 6.100,00 | KRW 4.765,00 | 7,07M |
| 2026-07-27 | KRW 4.865,00 | +8,35 % | KRW 5.160,00 | KRW 5.450,00 | KRW 4.535,00 | 5,20M |
| 2026-07-24 | KRW 4.490,00 | -13,32 % | KRW 5.180,00 | KRW 5.210,00 | KRW 4.400,00 | 1,01M |
| 2026-07-23 | KRW 5.180,00 | +29,99 % | KRW 4.100,00 | KRW 5.180,00 | KRW 4.100,00 | 844,66K |
| 2026-07-22 | KRW 3.985,00 | +2,97 % | KRW 3.905,00 | KRW 4.350,00 | KRW 3.905,00 | 178,13K |
| 2026-07-21 | KRW 3.870,00 | -0,77 % | KRW 3.850,00 | KRW 4.155,00 | KRW 3.760,00 | 92,69K |
| 2026-07-20 | KRW 3.900,00 | -4,53 % | KRW 3.915,00 | KRW 4.085,00 | KRW 3.850,00 | 90,72K |
| 2026-07-16 | KRW 4.085,00 | -5,00 % | KRW 4.260,00 | KRW 4.350,00 | KRW 4.040,00 | 66,90K |
| 2026-07-15 | KRW 4.300,00 | +3,37 % | KRW 4.195,00 | KRW 4.400,00 | KRW 4.195,00 | 71,25K |
| 2026-07-14 | KRW 4.160,00 | +0,36 % | KRW 4.005,00 | KRW 4.265,00 | KRW 3.950,00 | 102,04K |
| 2026-07-13 | KRW 4.145,00 | -8,60 % | KRW 4.500,00 | KRW 4.655,00 | KRW 4.145,00 | 96,33K |
| 2026-07-10 | KRW 4.535,00 | +6,83 % | KRW 4.210,00 | KRW 4.630,00 | KRW 4.210,00 | 103,98K |
| 2026-07-09 | KRW 4.245,00 | -0,93 % | KRW 4.245,00 | KRW 4.410,00 | KRW 4.155,00 | 48,97K |
| 2026-07-08 | KRW 4.285,00 | -2,06 % | KRW 4.300,00 | KRW 4.535,00 | KRW 4.225,00 | 94,04K |
| 2026-07-07 | KRW 4.375,00 | -4,06 % | KRW 4.560,00 | KRW 4.665,00 | KRW 4.370,00 | 57,41K |
| 2026-07-06 | KRW 4.560,00 | -0,76 % | KRW 4.595,00 | KRW 4.685,00 | KRW 4.370,00 | 53,74K |
| 2026-07-03 | KRW 4.595,00 | +4,20 % | KRW 4.410,00 | KRW 4.620,00 | KRW 4.215,00 | 100,04K |
| 2026-07-02 | KRW 4.410,00 | -6,67 % | KRW 4.700,00 | KRW 4.700,00 | KRW 4.370,00 | 77,38K |
| 2026-07-01 | KRW 4.725,00 | +2,94 % | KRW 4.705,00 | KRW 4.785,00 | KRW 4.510,00 | 54,31K |
| 2026-06-30 | KRW 4.590,00 | -3,97 % | KRW 4.775,00 | KRW 4.865,00 | KRW 4.575,00 | 71,64K |
| 2026-06-29 | KRW 4.780,00 | +11,94 % | KRW 4.230,00 | KRW 4.800,00 | KRW 4.230,00 | 122,94K |
| 2026-06-26 | KRW 4.270,00 | -5,22 % | KRW 4.485,00 | KRW 4.670,00 | KRW 4.155,00 | 155,52K |
| 2026-06-25 | KRW 4.505,00 | -8,06 % | KRW 4.915,00 | KRW 5.040,00 | KRW 4.420,00 | 137,02K |
| 2026-06-24 | KRW 4.900,00 | -0,81 % | KRW 4.940,00 | KRW 5.070,00 | KRW 4.800,00 | 116,24K |
| 2026-06-23 | KRW 4.940,00 | -6,26 % | KRW 5.160,00 | KRW 5.420,00 | KRW 4.925,00 | 185,46K |
| 2026-06-22 | KRW 5.270,00 | -5,89 % | KRW 5.550,00 | KRW 5.560,00 | KRW 5.230,00 | 116,07K |
| 2026-06-19 | KRW 5.600,00 | -5,72 % | KRW 5.940,00 | KRW 5.980,00 | KRW 5.440,00 | 274,48K |
| 2026-06-18 | KRW 5.940,00 | -5,86 % | KRW 6.310,00 | KRW 6.380,00 | KRW 5.930,00 | 171,95K |
| 2026-06-17 | KRW 6.310,00 | -0,63 % | KRW 6.350,00 | KRW 6.430,00 | KRW 6.200,00 | 109,80K |
| 2026-06-16 | KRW 6.350,00 | -3,79 % | KRW 6.610,00 | KRW 6.800,00 | KRW 6.320,00 | 99,34K |
| 2026-06-15 | KRW 6.600,00 | +1,85 % | KRW 6.640,00 | KRW 6.860,00 | KRW 6.580,00 | 117,46K |
| 2026-06-12 | KRW 6.480,00 | +1,73 % | KRW 6.520,00 | KRW 6.880,00 | KRW 6.470,00 | 190,06K |
| 2026-06-11 | KRW 6.370,00 | +0,63 % | KRW 6.210,00 | KRW 6.520,00 | KRW 6.170,00 | 117,20K |
| 2026-06-10 | KRW 6.330,00 | -4,38 % | KRW 6.500,00 | KRW 6.700,00 | KRW 6.250,00 | 16 |
| 2026-06-09 | KRW 6.620,00 | +6,77 % | KRW 6.200,00 | KRW 7.180,00 | KRW 6.200,00 | 383,39K |
| 2026-06-08 | KRW 6.200,00 | -8,69 % | KRW 6.100,00 | KRW 6.600,00 | KRW 6.100,00 | 210,78K |
| 2026-06-05 | KRW 6.790,00 | -6,99 % | KRW 7.300,00 | KRW 7.600,00 | KRW 6.790,00 | 421,21K |
| 2026-06-04 | KRW 7.300,00 | +3,55 % | KRW 6.960,00 | KRW 8.595,00 | KRW 6.920,00 | 2,38M |
| 2026-06-02 | KRW 7.050,00 | -9,38 % | KRW 7.780,00 | KRW 7.950,00 | KRW 7.000,00 | 394,33K |
| 2026-06-01 | KRW 7.780,00 | -7,71 % | KRW 8.510,00 | KRW 8.590,00 | KRW 7.750,00 | 547,04K |
| 2026-05-29 | KRW 8.430,00 | +1,08 % | KRW 8.740,00 | KRW 9.100,00 | KRW 8.300,00 | 996,83K |
| 2026-05-28 | KRW 8.340,00 | +2,33 % | KRW 8.290,00 | KRW 9.490,00 | KRW 8.150,00 | 2,26M |
| 2026-05-27 | KRW 8.150,00 | -8,43 % | KRW 8.900,00 | KRW 8.950,00 | KRW 8.150,00 | 345,03K |
| 2026-05-26 | KRW 8.900,00 | +5,08 % | KRW 8.640,00 | KRW 9.240,00 | KRW 8.440,00 | 993,04K |
| 2026-05-22 | KRW 8.470,00 | +0,12 % | KRW 8.590,00 | KRW 9.060,00 | KRW 8.420,00 | 577,67K |