RaonSecure Co., Ltd. 042510
KRX · Südkorea · Elektronische Technologie
KRW 11.440,00+450,00 (+4,09 %)
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 11.440,00 | +4,09 % | KRW 11.190,00 | KRW 11.490,00 | KRW 10.960,00 | 420,68K |
| 2026-10-01 | KRW 10.990,00 | -1,61 % | KRW 11.170,00 | KRW 11.230,00 | KRW 10.700,00 | 288,75K |
| 2026-09-30 | KRW 11.170,00 | +0,18 % | KRW 11.200,00 | KRW 11.600,00 | KRW 11.100,00 | 334,47K |
| 2026-09-29 | KRW 11.150,00 | -5,99 % | KRW 12.100,00 | KRW 12.400,00 | KRW 10.840,00 | 788,15K |
| 2026-09-28 | KRW 11.860,00 | +8,31 % | KRW 11.080,00 | KRW 12.180,00 | KRW 10.900,00 | 1,29M |
| 2026-09-23 | KRW 10.950,00 | +2,24 % | KRW 10.800,00 | KRW 11.580,00 | KRW 10.800,00 | 754,78K |
| 2026-09-22 | KRW 10.710,00 | -4,63 % | KRW 11.180,00 | KRW 11.350,00 | KRW 10.590,00 | 484,64K |
| 2026-09-21 | KRW 11.230,00 | -2,77 % | KRW 11.550,00 | KRW 11.750,00 | KRW 10.970,00 | 555,25K |
| 2026-09-18 | KRW 11.550,00 | -2,20 % | KRW 11.900,00 | KRW 11.990,00 | KRW 11.430,00 | 561,55K |
| 2026-09-17 | KRW 11.810,00 | -2,56 % | KRW 12.180,00 | KRW 12.300,00 | KRW 11.610,00 | 702,25K |
| 2026-09-16 | KRW 12.120,00 | -6,48 % | KRW 12.510,00 | KRW 13.100,00 | KRW 11.950,00 | 1,92M |
| 2026-09-15 | KRW 12.960,00 | +14,69 % | KRW 11.800,00 | KRW 14.190,00 | KRW 11.010,00 | 11,76M |
| 2026-09-14 | KRW 11.300,00 | +20,47 % | KRW 9.740,00 | KRW 12.010,00 | KRW 9.500,00 | 5,51M |
| 2026-09-11 | KRW 9.380,00 | +6,59 % | KRW 9.180,00 | KRW 10.380,00 | KRW 8.500,00 | 1,89M |
| 2026-09-10 | KRW 8.800,00 | -1,57 % | KRW 9.030,00 | KRW 9.030,00 | KRW 8.650,00 | 160,71K |
| 2026-09-09 | KRW 8.940,00 | +1,59 % | KRW 8.890,00 | KRW 9.140,00 | KRW 8.670,00 | 140,77K |
| 2026-09-08 | KRW 8.800,00 | +1,50 % | KRW 8.710,00 | KRW 8.900,00 | KRW 8.570,00 | 181,31K |
| 2026-09-07 | KRW 8.670,00 | -3,99 % | KRW 9.070,00 | KRW 9.080,00 | KRW 8.610,00 | 117,17K |
| 2026-09-04 | KRW 9.030,00 | +5,99 % | KRW 8.630,00 | KRW 9.130,00 | KRW 8.580,00 | 303,26K |
| 2026-09-03 | KRW 8.520,00 | -1,73 % | KRW 8.750,00 | KRW 8.820,00 | KRW 8.330,00 | 113,91K |
| 2026-09-02 | KRW 8.670,00 | -2,03 % | KRW 8.820,00 | KRW 9.070,00 | KRW 8.640,00 | 207,59K |
| 2026-09-01 | KRW 8.850,00 | -0,90 % | KRW 9.060,00 | KRW 9.200,00 | KRW 8.700,00 | 222,01K |
| 2026-08-31 | KRW 8.930,00 | -5,80 % | KRW 9.460,00 | KRW 9.600,00 | KRW 8.900,00 | 409,04K |
| 2026-08-28 | KRW 9.480,00 | +16,32 % | KRW 8.500,00 | KRW 10.300,00 | KRW 8.280,00 | 2,35M |
| 2026-08-27 | KRW 8.150,00 | +2,26 % | KRW 8.150,00 | KRW 8.450,00 | KRW 8.080,00 | 118,39K |
| 2026-08-26 | KRW 7.970,00 | -0,75 % | KRW 8.070,00 | KRW 8.070,00 | KRW 7.810,00 | 13,96K |
| 2026-08-25 | KRW 8.030,00 | +3,75 % | KRW 7.740,00 | KRW 8.030,00 | KRW 7.500,00 | 30,92K |
| 2026-08-24 | KRW 7.740,00 | +0,78 % | KRW 7.880,00 | KRW 7.880,00 | KRW 7.580,00 | 24,28K |
| 2026-08-21 | KRW 7.680,00 | -5,77 % | KRW 8.050,00 | KRW 8.050,00 | KRW 7.570,00 | 62,45K |
| 2026-08-20 | KRW 8.150,00 | +2,90 % | KRW 7.930,00 | KRW 8.150,00 | KRW 7.760,00 | 101,47K |
| 2026-08-19 | KRW 7.920,00 | -1,12 % | KRW 7.850,00 | KRW 7.990,00 | KRW 7.680,00 | 83,05K |
| 2026-08-18 | KRW 8.010,00 | -3,03 % | KRW 8.260,00 | KRW 8.300,00 | KRW 7.900,00 | 73,94K |
| 2026-08-14 | KRW 8.260,00 | +0,85 % | KRW 8.130,00 | KRW 8.320,00 | KRW 7.970,00 | 55,93K |
| 2026-08-13 | KRW 8.190,00 | -1,68 % | KRW 8.300,00 | KRW 8.360,00 | KRW 8.110,00 | 53,47K |
| 2026-08-12 | KRW 8.330,00 | -1,30 % | KRW 8.430,00 | KRW 8.610,00 | KRW 8.240,00 | 103,39K |
| 2026-08-11 | KRW 8.440,00 | +1,08 % | KRW 8.300,00 | KRW 8.840,00 | KRW 8.050,00 | 44,28K |
| 2026-08-10 | KRW 8.350,00 | +4,11 % | KRW 8.020,00 | KRW 8.350,00 | KRW 8.020,00 | 91,02K |
| 2026-08-07 | KRW 8.020,00 | -3,14 % | KRW 8.280,00 | KRW 8.280,00 | KRW 7.840,00 | 49,88K |
| 2026-08-06 | KRW 8.280,00 | +0,61 % | KRW 8.250,00 | KRW 8.390,00 | KRW 7.860,00 | 109,15K |
| 2026-08-05 | KRW 8.230,00 | +1,60 % | KRW 8.160,00 | KRW 8.420,00 | KRW 7.900,00 | 70,58K |
| 2026-08-04 | KRW 8.100,00 | +3,45 % | KRW 7.950,00 | KRW 8.290,00 | KRW 7.930,00 | 126,22K |
| 2026-08-03 | KRW 7.830,00 | +2,09 % | KRW 7.670,00 | KRW 7.970,00 | KRW 7.470,00 | 43,37K |
| 2026-07-31 | KRW 7.670,00 | +4,50 % | KRW 7.430,00 | KRW 7.680,00 | KRW 7.210,00 | 180,81K |
| 2026-07-30 | KRW 7.340,00 | +7,62 % | KRW 6.320,00 | KRW 7.360,00 | KRW 6.320,00 | 139,60K |
| 2026-07-29 | KRW 6.820,00 | -7,84 % | KRW 7.580,00 | KRW 7.580,00 | KRW 6.680,00 | 110,87K |
| 2026-07-28 | KRW 7.400,00 | -3,39 % | KRW 7.850,00 | KRW 7.910,00 | KRW 7.050,00 | 186,68K |
| 2026-07-27 | KRW 7.660,00 | +2,54 % | KRW 7.610,00 | KRW 7.750,00 | KRW 7.430,00 | 50,39K |
| 2026-07-24 | KRW 7.470,00 | -3,98 % | KRW 7.620,00 | KRW 7.930,00 | KRW 7.380,00 | 99,78K |
| 2026-07-23 | KRW 7.780,00 | +7,16 % | KRW 7.260,00 | KRW 8.010,00 | KRW 7.260,00 | 436,71K |
| 2026-07-22 | KRW 7.260,00 | +0,69 % | KRW 7.280,00 | KRW 7.400,00 | KRW 7.050,00 | 155,84K |
| 2026-07-21 | KRW 7.210,00 | +3,00 % | KRW 7.020,00 | KRW 7.400,00 | KRW 6.910,00 | 124,90K |
| 2026-07-20 | KRW 7.000,00 | -7,89 % | KRW 7.370,00 | KRW 7.580,00 | KRW 6.850,00 | 176,61K |
| 2026-07-16 | KRW 7.600,00 | -1,04 % | KRW 7.620,00 | KRW 7.740,00 | KRW 7.450,00 | 66,89K |
| 2026-07-15 | KRW 7.680,00 | -0,52 % | KRW 7.760,00 | KRW 7.930,00 | KRW 7.610,00 | 248,59K |
| 2026-07-14 | KRW 7.720,00 | +3,07 % | KRW 7.420,00 | KRW 7.830,00 | KRW 7.370,00 | 201,01K |
| 2026-07-13 | KRW 7.490,00 | -1,19 % | KRW 7.590,00 | KRW 7.940,00 | KRW 7.340,00 | 193,77K |
| 2026-07-10 | KRW 7.580,00 | +7,06 % | KRW 7.050,00 | KRW 7.690,00 | KRW 7.050,00 | 122,44K |
| 2026-07-09 | KRW 7.080,00 | +1,00 % | KRW 6.950,00 | KRW 7.350,00 | KRW 6.860,00 | 69,04K |
| 2026-07-08 | KRW 7.010,00 | -2,77 % | KRW 7.100,00 | KRW 7.400,00 | KRW 7.000,00 | 169,08K |
| 2026-07-07 | KRW 7.210,00 | -1,90 % | KRW 7.270,00 | KRW 7.370,00 | KRW 7.050,00 | 100,54K |
| 2026-07-06 | KRW 7.350,00 | +0,68 % | KRW 7.300,00 | KRW 7.500,00 | KRW 7.020,00 | 90,80K |
| 2026-07-03 | KRW 7.300,00 | +3,69 % | KRW 6.960,00 | KRW 7.300,00 | KRW 6.760,00 | 66,66K |
| 2026-07-02 | KRW 7.040,00 | -4,99 % | KRW 7.220,00 | KRW 7.440,00 | KRW 6.970,00 | 95,18K |
| 2026-07-01 | KRW 7.410,00 | +2,21 % | KRW 7.250,00 | KRW 7.590,00 | KRW 7.160,00 | 131,58K |
| 2026-06-30 | KRW 7.250,00 | -2,68 % | KRW 7.400,00 | KRW 7.520,00 | KRW 7.200,00 | 43,81K |
| 2026-06-29 | KRW 7.450,00 | +10,86 % | KRW 6.650,00 | KRW 7.450,00 | KRW 6.550,00 | 177,85K |
| 2026-06-26 | KRW 6.720,00 | -4,95 % | KRW 7.060,00 | KRW 7.060,00 | KRW 6.480,00 | 167,61K |
| 2026-06-25 | KRW 7.070,00 | -2,62 % | KRW 7.310,00 | KRW 7.580,00 | KRW 7.000,00 | 168,77K |
| 2026-06-24 | KRW 7.260,00 | -2,16 % | KRW 7.330,00 | KRW 7.570,00 | KRW 7.160,00 | 158,34K |
| 2026-06-23 | KRW 7.420,00 | -6,67 % | KRW 8.160,00 | KRW 8.410,00 | KRW 7.420,00 | 324,90K |
| 2026-06-22 | KRW 7.950,00 | -1,61 % | KRW 8.060,00 | KRW 8.170,00 | KRW 7.830,00 | 56,76K |
| 2026-06-19 | KRW 8.080,00 | -4,15 % | KRW 8.320,00 | KRW 8.520,00 | KRW 8.010,00 | 122,92K |
| 2026-06-18 | KRW 8.430,00 | -3,10 % | KRW 8.700,00 | KRW 8.800,00 | KRW 8.400,00 | 165,73K |
| 2026-06-17 | KRW 8.700,00 | +0,23 % | KRW 8.720,00 | KRW 8.910,00 | KRW 8.530,00 | 72,52K |
| 2026-06-16 | KRW 8.680,00 | -1,92 % | KRW 8.900,00 | KRW 9.040,00 | KRW 8.580,00 | 108,33K |
| 2026-06-15 | KRW 8.850,00 | +3,75 % | KRW 8.690,00 | KRW 8.880,00 | KRW 8.460,00 | 151,34K |
| 2026-06-12 | KRW 8.530,00 | +2,90 % | KRW 8.450,00 | KRW 8.740,00 | KRW 8.340,00 | 202,66K |
| 2026-06-11 | KRW 8.290,00 | -2,81 % | KRW 8.230,00 | KRW 8.540,00 | KRW 8.190,00 | 141,29K |
| 2026-06-10 | KRW 8.530,00 | -4,26 % | KRW 8.810,00 | KRW 8.890,00 | KRW 8.220,00 | 86 |
| 2026-06-09 | KRW 8.910,00 | +4,33 % | KRW 8.540,00 | KRW 9.080,00 | KRW 8.540,00 | 146,19K |
| 2026-06-08 | KRW 8.540,00 | -7,27 % | KRW 8.580,00 | KRW 8.920,00 | KRW 8.370,00 | 267,64K |
| 2026-06-05 | KRW 9.210,00 | -3,26 % | KRW 9.040,00 | KRW 9.430,00 | KRW 8.910,00 | 188,33K |
| 2026-06-04 | KRW 9.520,00 | -1,45 % | KRW 9.430,00 | KRW 9.880,00 | KRW 9.290,00 | 209,51K |
| 2026-06-02 | KRW 9.660,00 | -3,30 % | KRW 9.950,00 | KRW 9.990,00 | KRW 9.450,00 | 221,72K |
| 2026-06-01 | KRW 9.990,00 | -3,94 % | KRW 10.370,00 | KRW 10.400,00 | KRW 9.790,00 | 270,05K |
| 2026-05-29 | KRW 10.400,00 | -4,85 % | KRW 11.130,00 | KRW 11.750,00 | KRW 10.220,00 | 349,34K |
| 2026-05-28 | KRW 10.930,00 | -7,22 % | KRW 11.820,00 | KRW 11.830,00 | KRW 10.730,00 | 317,14K |
| 2026-05-27 | KRW 11.780,00 | -10,89 % | KRW 13.010,00 | KRW 13.010,00 | KRW 11.780,00 | 544,87K |
| 2026-05-26 | KRW 13.220,00 | +14,96 % | KRW 12.030,00 | KRW 13.660,00 | KRW 11.760,00 | 1,64M |
| 2026-05-22 | KRW 11.500,00 | +4,93 % | KRW 12.420,00 | KRW 13.400,00 | KRW 11.440,00 | 1,36M |