Power Logics Co., Ltd. 047310
KRX · Südkorea · Elektronische Technologie
KRW 3.285,00+85,00 (+2,66 %)
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 3.285,00 | +2,66 % | KRW 3.230,00 | KRW 3.315,00 | KRW 3.200,00 | 138,75K |
| 2026-10-01 | KRW 3.200,00 | +2,56 % | KRW 3.095,00 | KRW 3.220,00 | KRW 3.095,00 | 104,80K |
| 2026-09-30 | KRW 3.120,00 | +0,81 % | KRW 3.130,00 | KRW 3.190,00 | KRW 3.075,00 | 49,46K |
| 2026-09-29 | KRW 3.095,00 | -1,12 % | KRW 3.100,00 | KRW 3.125,00 | KRW 3.050,00 | 65,00K |
| 2026-09-28 | KRW 3.130,00 | -0,32 % | KRW 3.145,00 | KRW 3.195,00 | KRW 3.060,00 | 52,11K |
| 2026-09-23 | KRW 3.140,00 | -0,16 % | KRW 3.200,00 | KRW 3.220,00 | KRW 3.080,00 | 47,05K |
| 2026-09-22 | KRW 3.145,00 | +0,16 % | KRW 3.145,00 | KRW 3.185,00 | KRW 3.115,00 | 69,26K |
| 2026-09-21 | KRW 3.140,00 | +0,96 % | KRW 3.150,00 | KRW 3.175,00 | KRW 3.100,00 | 96,63K |
| 2026-09-18 | KRW 3.110,00 | -0,32 % | KRW 3.115,00 | KRW 3.205,00 | KRW 3.105,00 | 142,44K |
| 2026-09-17 | KRW 3.120,00 | 0,00 % | KRW 3.110,00 | KRW 3.165,00 | KRW 3.070,00 | 94,20K |
| 2026-09-16 | KRW 3.120,00 | +6,48 % | KRW 2.975,00 | KRW 3.180,00 | KRW 2.930,00 | 292,17K |
| 2026-09-15 | KRW 2.930,00 | +0,86 % | KRW 2.910,00 | KRW 2.965,00 | KRW 2.890,00 | 82,54K |
| 2026-09-14 | KRW 2.905,00 | -2,84 % | KRW 2.990,00 | KRW 2.990,00 | KRW 2.897,00 | 118,73K |
| 2026-09-11 | KRW 2.990,00 | -2,29 % | KRW 3.025,00 | KRW 3.055,00 | KRW 2.980,00 | 50,28K |
| 2026-09-10 | KRW 3.060,00 | +2,51 % | KRW 2.970,00 | KRW 3.095,00 | KRW 2.955,00 | 93,62K |
| 2026-09-09 | KRW 2.985,00 | -0,17 % | KRW 2.990,00 | KRW 3.040,00 | KRW 2.975,00 | 69,04K |
| 2026-09-08 | KRW 2.990,00 | -1,48 % | KRW 3.040,00 | KRW 3.100,00 | KRW 2.985,00 | 55,13K |
| 2026-09-07 | KRW 3.035,00 | 0,00 % | KRW 3.045,00 | KRW 3.105,00 | KRW 3.035,00 | 65,74K |
| 2026-09-04 | KRW 3.035,00 | +2,71 % | KRW 2.970,00 | KRW 3.050,00 | KRW 2.970,00 | 56,32K |
| 2026-09-03 | KRW 2.955,00 | -0,17 % | KRW 2.975,00 | KRW 3.020,00 | KRW 2.920,00 | 47,71K |
| 2026-09-02 | KRW 2.960,00 | -2,95 % | KRW 3.045,00 | KRW 3.045,00 | KRW 2.955,00 | 45,39K |
| 2026-09-01 | KRW 3.050,00 | -0,49 % | KRW 3.040,00 | KRW 3.080,00 | KRW 3.025,00 | 46,52K |
| 2026-08-31 | KRW 3.065,00 | +1,32 % | KRW 3.025,00 | KRW 3.065,00 | KRW 2.945,00 | 89,62K |
| 2026-08-28 | KRW 3.025,00 | -1,14 % | KRW 3.060,00 | KRW 3.080,00 | KRW 2.985,00 | 67,03K |
| 2026-08-27 | KRW 3.060,00 | +2,34 % | KRW 2.995,00 | KRW 3.085,00 | KRW 2.995,00 | 51,04K |
| 2026-08-26 | KRW 2.990,00 | 0,00 % | KRW 3.020,00 | KRW 3.045,00 | KRW 2.925,00 | 80,59K |
| 2026-08-25 | KRW 2.990,00 | +3,64 % | KRW 2.840,00 | KRW 3.000,00 | KRW 2.780,00 | 79,71K |
| 2026-08-24 | KRW 2.885,00 | -1,20 % | KRW 2.920,00 | KRW 2.960,00 | KRW 2.825,00 | 115,27K |
| 2026-08-21 | KRW 2.920,00 | -4,42 % | KRW 3.055,00 | KRW 3.055,00 | KRW 2.910,00 | 145,64K |
| 2026-08-20 | KRW 3.055,00 | 0,00 % | KRW 3.065,00 | KRW 3.160,00 | KRW 3.025,00 | 43,58K |
| 2026-08-19 | KRW 3.055,00 | -2,24 % | KRW 3.010,00 | KRW 3.130,00 | KRW 2.995,00 | 121,17K |
| 2026-08-18 | KRW 3.125,00 | -3,10 % | KRW 3.225,00 | KRW 3.255,00 | KRW 3.055,00 | 141,85K |
| 2026-08-14 | KRW 3.225,00 | +1,90 % | KRW 3.170,00 | KRW 3.295,00 | KRW 3.155,00 | 146,66K |
| 2026-08-13 | KRW 3.165,00 | -1,09 % | KRW 3.210,00 | KRW 3.235,00 | KRW 3.135,00 | 160,81K |
| 2026-08-12 | KRW 3.200,00 | 0,00 % | KRW 3.200,00 | KRW 3.220,00 | KRW 3.145,00 | 88,16K |
| 2026-08-11 | KRW 3.200,00 | -0,16 % | KRW 3.205,00 | KRW 3.250,00 | KRW 3.100,00 | 135,46K |
| 2026-08-10 | KRW 3.205,00 | +5,43 % | KRW 3.040,00 | KRW 3.210,00 | KRW 3.040,00 | 169,11K |
| 2026-08-07 | KRW 3.040,00 | -0,98 % | KRW 3.100,00 | KRW 3.150,00 | KRW 3.005,00 | 85,07K |
| 2026-08-06 | KRW 3.070,00 | -0,16 % | KRW 3.065,00 | KRW 3.085,00 | KRW 2.980,00 | 94,64K |
| 2026-08-05 | KRW 3.075,00 | +2,50 % | KRW 3.040,00 | KRW 3.125,00 | KRW 3.030,00 | 174,12K |
| 2026-08-04 | KRW 3.000,00 | +6,38 % | KRW 2.830,00 | KRW 3.000,00 | KRW 2.825,00 | 99,95K |
| 2026-08-03 | KRW 2.820,00 | +1,08 % | KRW 2.735,00 | KRW 2.940,00 | KRW 2.700,00 | 146,36K |
| 2026-07-31 | KRW 2.790,00 | +10,71 % | KRW 2.655,00 | KRW 2.830,00 | KRW 2.655,00 | 158,01K |
| 2026-07-30 | KRW 2.520,00 | +0,80 % | KRW 2.465,00 | KRW 2.710,00 | KRW 2.465,00 | 176,94K |
| 2026-07-29 | KRW 2.500,00 | -9,91 % | KRW 2.775,00 | KRW 2.900,00 | KRW 2.400,00 | 373,95K |
| 2026-07-28 | KRW 2.775,00 | -6,25 % | KRW 2.910,00 | KRW 2.940,00 | KRW 2.750,00 | 234,16K |
| 2026-07-27 | KRW 2.960,00 | +1,54 % | KRW 2.950,00 | KRW 3.030,00 | KRW 2.910,00 | 127,35K |
| 2026-07-24 | KRW 2.915,00 | -2,83 % | KRW 2.990,00 | KRW 2.990,00 | KRW 2.890,00 | 140,09K |
| 2026-07-23 | KRW 3.000,00 | +4,53 % | KRW 2.930,00 | KRW 3.000,00 | KRW 2.800,00 | 140,73K |
| 2026-07-22 | KRW 2.870,00 | +0,70 % | KRW 2.905,00 | KRW 3.050,00 | KRW 2.855,00 | 128,51K |
| 2026-07-21 | KRW 2.850,00 | +1,06 % | KRW 2.820,00 | KRW 2.890,00 | KRW 2.765,00 | 208,34K |
| 2026-07-20 | KRW 2.820,00 | -5,37 % | KRW 2.895,00 | KRW 2.945,00 | KRW 2.820,00 | 159,75K |
| 2026-07-16 | KRW 2.980,00 | -3,72 % | KRW 3.030,00 | KRW 3.105,00 | KRW 2.960,00 | 192,16K |
| 2026-07-15 | KRW 3.095,00 | +4,21 % | KRW 3.000,00 | KRW 3.125,00 | KRW 3.000,00 | 130,48K |
| 2026-07-14 | KRW 2.970,00 | -1,33 % | KRW 2.965,00 | KRW 2.990,00 | KRW 2.810,00 | 457,14K |
| 2026-07-13 | KRW 3.010,00 | -5,49 % | KRW 3.155,00 | KRW 3.245,00 | KRW 2.965,00 | 238,47K |
| 2026-07-10 | KRW 3.185,00 | +5,81 % | KRW 3.025,00 | KRW 3.195,00 | KRW 3.025,00 | 196,03K |
| 2026-07-09 | KRW 3.010,00 | +1,86 % | KRW 2.910,00 | KRW 3.130,00 | KRW 2.910,00 | 265,91K |
| 2026-07-08 | KRW 2.955,00 | -3,90 % | KRW 3.000,00 | KRW 3.115,00 | KRW 2.910,00 | 349,10K |
| 2026-07-07 | KRW 3.075,00 | -2,69 % | KRW 3.180,00 | KRW 3.740,00 | KRW 3.035,00 | 2,05M |
| 2026-07-06 | KRW 3.160,00 | -1,25 % | KRW 3.200,00 | KRW 3.250,00 | KRW 3.045,00 | 169,75K |
| 2026-07-03 | KRW 3.200,00 | +2,07 % | KRW 3.135,00 | KRW 3.235,00 | KRW 3.035,00 | 182,34K |
| 2026-07-02 | KRW 3.135,00 | -5,14 % | KRW 3.250,00 | KRW 3.250,00 | KRW 3.095,00 | 205,40K |
| 2026-07-01 | KRW 3.305,00 | +1,38 % | KRW 3.265,00 | KRW 3.420,00 | KRW 3.205,00 | 184,37K |
| 2026-06-30 | KRW 3.260,00 | -4,96 % | KRW 3.430,00 | KRW 3.450,00 | KRW 3.220,00 | 175,57K |
| 2026-06-29 | KRW 3.430,00 | +11,54 % | KRW 3.075,00 | KRW 3.445,00 | KRW 3.050,00 | 420,38K |
| 2026-06-26 | KRW 3.075,00 | -4,50 % | KRW 3.185,00 | KRW 3.215,00 | KRW 2.955,00 | 522,21K |
| 2026-06-25 | KRW 3.220,00 | -6,12 % | KRW 3.430,00 | KRW 3.495,00 | KRW 3.200,00 | 326,69K |
| 2026-06-24 | KRW 3.430,00 | +1,18 % | KRW 3.385,00 | KRW 3.455,00 | KRW 3.325,00 | 179,11K |
| 2026-06-23 | KRW 3.390,00 | -7,63 % | KRW 3.660,00 | KRW 3.720,00 | KRW 3.365,00 | 333,75K |
| 2026-06-22 | KRW 3.670,00 | -1,34 % | KRW 3.700,00 | KRW 3.805,00 | KRW 3.625,00 | 240,20K |
| 2026-06-19 | KRW 3.720,00 | -3,75 % | KRW 3.875,00 | KRW 3.885,00 | KRW 3.640,00 | 215,33K |
| 2026-06-18 | KRW 3.865,00 | -3,38 % | KRW 4.000,00 | KRW 4.010,00 | KRW 3.835,00 | 118,26K |
| 2026-06-17 | KRW 4.000,00 | 0,00 % | KRW 4.000,00 | KRW 4.045,00 | KRW 3.925,00 | 138,83K |
| 2026-06-16 | KRW 4.000,00 | -1,11 % | KRW 4.080,00 | KRW 4.120,00 | KRW 3.995,00 | 137,07K |
| 2026-06-15 | KRW 4.045,00 | +0,75 % | KRW 4.090,00 | KRW 4.220,00 | KRW 4.020,00 | 216,66K |
| 2026-06-12 | KRW 4.015,00 | +2,82 % | KRW 4.000,00 | KRW 4.100,00 | KRW 3.965,00 | 119,97K |
| 2026-06-11 | KRW 3.905,00 | +2,23 % | KRW 3.710,00 | KRW 3.930,00 | KRW 3.700,00 | 164,56K |
| 2026-06-10 | KRW 3.820,00 | -1,29 % | KRW 3.790,00 | KRW 3.950,00 | KRW 3.715,00 | 21 |
| 2026-06-09 | KRW 3.870,00 | +6,03 % | KRW 3.690,00 | KRW 3.950,00 | KRW 3.690,00 | 246,28K |
| 2026-06-08 | KRW 3.650,00 | -10,10 % | KRW 3.805,00 | KRW 3.910,00 | KRW 3.640,00 | 370,27K |
| 2026-06-05 | KRW 4.060,00 | -2,64 % | KRW 4.060,00 | KRW 4.125,00 | KRW 3.950,00 | 297,47K |
| 2026-06-04 | KRW 4.170,00 | -0,48 % | KRW 4.155,00 | KRW 4.320,00 | KRW 4.100,00 | 178,71K |
| 2026-06-02 | KRW 4.190,00 | -3,12 % | KRW 4.185,00 | KRW 4.325,00 | KRW 4.060,00 | 460,62K |
| 2026-06-01 | KRW 4.325,00 | -5,98 % | KRW 4.560,00 | KRW 4.560,00 | KRW 4.260,00 | 384,79K |
| 2026-05-29 | KRW 4.600,00 | -4,66 % | KRW 4.805,00 | KRW 4.915,00 | KRW 4.580,00 | 234,64K |
| 2026-05-28 | KRW 4.825,00 | -2,53 % | KRW 4.970,00 | KRW 4.970,00 | KRW 4.635,00 | 248,94K |
| 2026-05-27 | KRW 4.950,00 | -4,81 % | KRW 5.150,00 | KRW 5.200,00 | KRW 4.920,00 | 279,22K |
| 2026-05-26 | KRW 5.200,00 | -0,76 % | KRW 5.350,00 | KRW 5.440,00 | KRW 5.110,00 | 317,49K |
| 2026-05-22 | KRW 5.240,00 | +6,50 % | KRW 4.980,00 | KRW 5.320,00 | KRW 4.935,00 | 387,20K |