Atec Co., Ltd 045660
KRX · Südkorea · Elektronische Technologie
KRW 8.500,00-80,00 (-0,93 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 8.580,00 | +0,70 % | KRW 8.610,00 | KRW 8.730,00 | KRW 8.260,00 | 23,63K |
| 2026-09-30 | KRW 8.520,00 | +0,83 % | KRW 8.460,00 | KRW 8.660,00 | KRW 8.400,00 | 6,33K |
| 2026-09-29 | KRW 8.450,00 | -0,94 % | KRW 8.410,00 | KRW 8.510,00 | KRW 8.380,00 | 9,70K |
| 2026-09-28 | KRW 8.530,00 | -0,58 % | KRW 8.580,00 | KRW 8.700,00 | KRW 8.440,00 | 9,97K |
| 2026-09-23 | KRW 8.580,00 | -0,23 % | KRW 8.600,00 | KRW 8.680,00 | KRW 8.510,00 | 5,13K |
| 2026-09-22 | KRW 8.600,00 | -0,92 % | KRW 8.600,00 | KRW 8.730,00 | KRW 8.560,00 | 9,12K |
| 2026-09-21 | KRW 8.680,00 | -0,91 % | KRW 8.840,00 | KRW 8.840,00 | KRW 8.490,00 | 20,07K |
| 2026-09-18 | KRW 8.760,00 | +0,57 % | KRW 8.780,00 | KRW 8.830,00 | KRW 8.720,00 | 7,62K |
| 2026-09-17 | KRW 8.710,00 | +0,58 % | KRW 8.570,00 | KRW 8.810,00 | KRW 8.570,00 | 7,29K |
| 2026-09-16 | KRW 8.660,00 | -2,26 % | KRW 8.710,00 | KRW 9.060,00 | KRW 8.570,00 | 16,64K |
| 2026-09-15 | KRW 8.860,00 | -0,45 % | KRW 9.140,00 | KRW 9.140,00 | KRW 8.810,00 | 4,75K |
| 2026-09-14 | KRW 8.900,00 | -1,44 % | KRW 8.960,00 | KRW 9.080,00 | KRW 8.810,00 | 13,61K |
| 2026-09-11 | KRW 9.030,00 | -3,22 % | KRW 9.210,00 | KRW 9.320,00 | KRW 9.010,00 | 12,19K |
| 2026-09-10 | KRW 9.330,00 | -0,11 % | KRW 9.340,00 | KRW 9.400,00 | KRW 9.170,00 | 4,29K |
| 2026-09-09 | KRW 9.340,00 | +0,86 % | KRW 9.260,00 | KRW 9.400,00 | KRW 8.800,00 | 10,34K |
| 2026-09-08 | KRW 9.260,00 | -0,96 % | KRW 9.330,00 | KRW 9.430,00 | KRW 9.260,00 | 7,59K |
| 2026-09-07 | KRW 9.350,00 | -0,74 % | KRW 9.420,00 | KRW 9.420,00 | KRW 9.250,00 | 5,11K |
| 2026-09-04 | KRW 9.420,00 | +1,95 % | KRW 9.160,00 | KRW 9.450,00 | KRW 9.160,00 | 7,11K |
| 2026-09-03 | KRW 9.240,00 | -0,11 % | KRW 9.340,00 | KRW 9.400,00 | KRW 9.080,00 | 6,62K |
| 2026-09-02 | KRW 9.250,00 | -0,32 % | KRW 9.280,00 | KRW 9.440,00 | KRW 9.200,00 | 7,62K |
| 2026-09-01 | KRW 9.280,00 | -4,53 % | KRW 9.720,00 | KRW 9.720,00 | KRW 9.270,00 | 13,62K |
| 2026-08-31 | KRW 9.720,00 | +1,25 % | KRW 9.620,00 | KRW 9.790,00 | KRW 9.320,00 | 13,54K |
| 2026-08-28 | KRW 9.600,00 | -1,84 % | KRW 9.770,00 | KRW 10.030,00 | KRW 9.550,00 | 41,10K |
| 2026-08-27 | KRW 9.780,00 | +0,41 % | KRW 9.740,00 | KRW 9.950,00 | KRW 9.500,00 | 25,45K |
| 2026-08-26 | KRW 9.740,00 | +3,62 % | KRW 9.300,00 | KRW 9.800,00 | KRW 9.300,00 | 20,24K |
| 2026-08-25 | KRW 9.400,00 | +0,75 % | KRW 9.320,00 | KRW 9.450,00 | KRW 9.120,00 | 13,99K |
| 2026-08-24 | KRW 9.330,00 | +0,65 % | KRW 9.200,00 | KRW 9.400,00 | KRW 9.200,00 | 15,81K |
| 2026-08-21 | KRW 9.270,00 | -4,83 % | KRW 9.720,00 | KRW 9.900,00 | KRW 9.240,00 | 50,65K |
| 2026-08-20 | KRW 9.740,00 | +5,98 % | KRW 9.120,00 | KRW 9.750,00 | KRW 9.120,00 | 94,49K |
| 2026-08-19 | KRW 9.190,00 | +0,99 % | KRW 9.100,00 | KRW 9.190,00 | KRW 8.850,00 | 26,39K |
| 2026-08-18 | KRW 9.100,00 | +7,69 % | KRW 8.550,00 | KRW 9.220,00 | KRW 8.550,00 | 128,50K |
| 2026-08-14 | KRW 8.450,00 | +0,60 % | KRW 8.390,00 | KRW 8.490,00 | KRW 8.360,00 | 8,47K |
| 2026-08-13 | KRW 8.400,00 | -1,18 % | KRW 8.430,00 | KRW 8.530,00 | KRW 8.260,00 | 15,16K |
| 2026-08-12 | KRW 8.500,00 | -1,28 % | KRW 8.610,00 | KRW 8.630,00 | KRW 8.490,00 | 9,00K |
| 2026-08-11 | KRW 8.610,00 | +0,58 % | KRW 8.590,00 | KRW 8.690,00 | KRW 8.560,00 | 6,43K |
| 2026-08-10 | KRW 8.560,00 | +0,94 % | KRW 8.480,00 | KRW 8.800,00 | KRW 8.430,00 | 17,79K |
| 2026-08-07 | KRW 8.480,00 | +1,19 % | KRW 8.380,00 | KRW 8.480,00 | KRW 8.370,00 | 6,76K |
| 2026-08-06 | KRW 8.380,00 | -0,48 % | KRW 8.350,00 | KRW 8.490,00 | KRW 8.320,00 | 9,77K |
| 2026-08-05 | KRW 8.420,00 | +1,45 % | KRW 8.360,00 | KRW 8.440,00 | KRW 8.150,00 | 16,88K |
| 2026-08-04 | KRW 8.300,00 | +1,59 % | KRW 8.130,00 | KRW 8.360,00 | KRW 8.130,00 | 11,95K |
| 2026-08-03 | KRW 8.170,00 | -2,51 % | KRW 8.380,00 | KRW 8.390,00 | KRW 8.140,00 | 9,54K |
| 2026-07-31 | KRW 8.380,00 | +3,84 % | KRW 8.230,00 | KRW 8.390,00 | KRW 8.130,00 | 20,10K |
| 2026-07-30 | KRW 8.070,00 | +2,41 % | KRW 7.300,00 | KRW 8.240,00 | KRW 7.300,00 | 33,16K |
| 2026-07-29 | KRW 7.880,00 | -1,50 % | KRW 8.000,00 | KRW 8.130,00 | KRW 7.790,00 | 72,62K |
| 2026-07-28 | KRW 8.000,00 | 0,00 % | KRW 7.910,00 | KRW 8.050,00 | KRW 7.710,00 | 61,03K |
| 2026-07-27 | KRW 8.000,00 | -1,11 % | KRW 8.080,00 | KRW 8.180,00 | KRW 7.990,00 | 15,43K |
| 2026-07-24 | KRW 8.090,00 | +0,12 % | KRW 7.970,00 | KRW 8.240,00 | KRW 7.970,00 | 19,50K |
| 2026-07-23 | KRW 8.080,00 | +8,60 % | KRW 7.450,00 | KRW 8.100,00 | KRW 7.450,00 | 48,49K |
| 2026-07-22 | KRW 7.440,00 | -0,80 % | KRW 7.500,00 | KRW 7.720,00 | KRW 7.440,00 | 17,22K |
| 2026-07-21 | KRW 7.500,00 | -1,70 % | KRW 7.440,00 | KRW 7.640,00 | KRW 7.430,00 | 13,39K |
| 2026-07-20 | KRW 7.630,00 | -1,29 % | KRW 7.600,00 | KRW 7.750,00 | KRW 7.490,00 | 19,21K |
| 2026-07-16 | KRW 7.730,00 | -2,52 % | KRW 7.830,00 | KRW 7.830,00 | KRW 7.700,00 | 9,34K |
| 2026-07-15 | KRW 7.930,00 | +2,85 % | KRW 7.710,00 | KRW 8.000,00 | KRW 7.710,00 | 19,60K |
| 2026-07-14 | KRW 7.710,00 | -0,39 % | KRW 7.620,00 | KRW 7.860,00 | KRW 7.570,00 | 25,42K |
| 2026-07-13 | KRW 7.740,00 | -2,76 % | KRW 7.910,00 | KRW 8.120,00 | KRW 7.660,00 | 28,32K |
| 2026-07-10 | KRW 7.960,00 | +2,18 % | KRW 7.680,00 | KRW 8.040,00 | KRW 7.680,00 | 18,30K |
| 2026-07-09 | KRW 7.790,00 | +1,17 % | KRW 7.690,00 | KRW 7.940,00 | KRW 7.670,00 | 25,49K |
| 2026-07-08 | KRW 7.700,00 | -1,16 % | KRW 7.790,00 | KRW 7.890,00 | KRW 7.670,00 | 13,13K |
| 2026-07-07 | KRW 7.790,00 | -1,02 % | KRW 7.820,00 | KRW 8.090,00 | KRW 7.750,00 | 21,14K |
| 2026-07-06 | KRW 7.870,00 | +0,51 % | KRW 7.820,00 | KRW 8.030,00 | KRW 7.800,00 | 11,70K |
| 2026-07-03 | KRW 7.830,00 | +1,29 % | KRW 7.740,00 | KRW 7.900,00 | KRW 7.610,00 | 20,37K |
| 2026-07-02 | KRW 7.730,00 | -3,74 % | KRW 7.820,00 | KRW 8.230,00 | KRW 7.730,00 | 29,35K |
| 2026-07-01 | KRW 8.030,00 | +0,38 % | KRW 7.950,00 | KRW 8.250,00 | KRW 7.940,00 | 13,47K |
| 2026-06-30 | KRW 8.000,00 | -1,96 % | KRW 8.160,00 | KRW 8.280,00 | KRW 7.910,00 | 16,23K |
| 2026-06-29 | KRW 8.160,00 | +4,48 % | KRW 7.810,00 | KRW 8.200,00 | KRW 7.810,00 | 19,73K |
| 2026-06-26 | KRW 7.810,00 | -3,58 % | KRW 8.100,00 | KRW 8.100,00 | KRW 7.710,00 | 57,92K |
| 2026-06-25 | KRW 8.100,00 | -0,86 % | KRW 8.170,00 | KRW 8.500,00 | KRW 8.020,00 | 25,73K |
| 2026-06-24 | KRW 8.170,00 | +6,10 % | KRW 7.550,00 | KRW 8.170,00 | KRW 7.550,00 | 38,33K |
| 2026-06-23 | KRW 7.700,00 | -5,87 % | KRW 7.980,00 | KRW 8.180,00 | KRW 7.700,00 | 82,37K |
| 2026-06-22 | KRW 8.180,00 | -1,80 % | KRW 8.180,00 | KRW 8.470,00 | KRW 8.160,00 | 50,92K |
| 2026-06-19 | KRW 8.330,00 | -1,54 % | KRW 8.400,00 | KRW 8.520,00 | KRW 8.130,00 | 54,34K |
| 2026-06-18 | KRW 8.460,00 | -2,08 % | KRW 8.530,00 | KRW 8.600,00 | KRW 8.410,00 | 47,97K |
| 2026-06-17 | KRW 8.640,00 | +0,82 % | KRW 8.550,00 | KRW 8.640,00 | KRW 8.320,00 | 46,27K |
| 2026-06-16 | KRW 8.570,00 | -0,70 % | KRW 8.630,00 | KRW 8.690,00 | KRW 8.550,00 | 23,46K |
| 2026-06-15 | KRW 8.630,00 | +2,01 % | KRW 8.470,00 | KRW 8.660,00 | KRW 8.470,00 | 20,34K |
| 2026-06-12 | KRW 8.460,00 | -0,24 % | KRW 8.450,00 | KRW 8.700,00 | KRW 8.450,00 | 35,72K |
| 2026-06-11 | KRW 8.480,00 | +2,66 % | KRW 8.260,00 | KRW 8.520,00 | KRW 8.170,00 | 24,77K |
| 2026-06-10 | KRW 8.260,00 | -0,72 % | KRW 8.210,00 | KRW 8.460,00 | KRW 8.030,00 | 52,59K |
| 2026-06-09 | KRW 8.320,00 | +1,96 % | KRW 8.130,00 | KRW 8.570,00 | KRW 8.130,00 | 30,76K |
| 2026-06-08 | KRW 8.160,00 | -8,21 % | KRW 8.540,00 | KRW 8.790,00 | KRW 8.160,00 | 104,53K |
| 2026-06-05 | KRW 8.890,00 | -0,78 % | KRW 8.980,00 | KRW 8.990,00 | KRW 8.770,00 | 43,24K |
| 2026-06-04 | KRW 8.960,00 | +0,67 % | KRW 8.900,00 | KRW 9.090,00 | KRW 8.900,00 | 29,59K |
| 2026-06-02 | KRW 8.900,00 | -0,22 % | KRW 8.800,00 | KRW 9.010,00 | KRW 8.740,00 | 47,41K |
| 2026-06-01 | KRW 8.920,00 | -3,04 % | KRW 9.200,00 | KRW 9.250,00 | KRW 8.860,00 | 57,27K |
| 2026-05-29 | KRW 9.200,00 | -1,08 % | KRW 9.280,00 | KRW 9.530,00 | KRW 9.050,00 | 76,73K |
| 2026-05-28 | KRW 9.300,00 | +0,22 % | KRW 9.210,00 | KRW 9.460,00 | KRW 9.170,00 | 53,14K |
| 2026-05-27 | KRW 9.280,00 | +0,11 % | KRW 9.280,00 | KRW 9.340,00 | KRW 9.180,00 | 47,84K |
| 2026-05-26 | KRW 9.270,00 | -1,49 % | KRW 9.470,00 | KRW 9.550,00 | KRW 9.230,00 | 60,43K |
| 2026-05-22 | KRW 9.410,00 | +5,97 % | KRW 8.890,00 | KRW 9.450,00 | KRW 8.890,00 | 42,75K |
| 2026-05-21 | KRW 8.880,00 | +1,49 % | KRW 8.860,00 | KRW 9.100,00 | KRW 8.750,00 | 26,80K |