Protec Co., Ltd. 053610
KRX · Südkorea · Produzierendes Gewerbe
KRW 85.200,00+4.000,00 (+4,93 %)
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 85.200,00 | +4,93 % | KRW 79.400,00 | KRW 86.000,00 | KRW 79.400,00 | 66,99K |
| 2026-09-30 | KRW 81.200,00 | +3,44 % | KRW 78.800,00 | KRW 81.600,00 | KRW 77.400,00 | 62,03K |
| 2026-09-29 | KRW 78.500,00 | +6,66 % | KRW 72.600,00 | KRW 78.700,00 | KRW 72.600,00 | 34,65K |
| 2026-09-28 | KRW 73.600,00 | -3,16 % | KRW 76.100,00 | KRW 76.900,00 | KRW 71.700,00 | 36,31K |
| 2026-09-23 | KRW 76.000,00 | +3,83 % | KRW 74.000,00 | KRW 78.000,00 | KRW 72.800,00 | 53,85K |
| 2026-09-22 | KRW 73.200,00 | +7,02 % | KRW 73.800,00 | KRW 76.900,00 | KRW 72.200,00 | 97,50K |
| 2026-09-21 | KRW 68.400,00 | +5,56 % | KRW 66.000,00 | KRW 69.100,00 | KRW 64.700,00 | 37,36K |
| 2026-09-18 | KRW 64.800,00 | -0,31 % | KRW 66.500,00 | KRW 66.700,00 | KRW 64.800,00 | 12,94K |
| 2026-09-17 | KRW 65.000,00 | +4,33 % | KRW 62.600,00 | KRW 65.500,00 | KRW 62.100,00 | 19,98K |
| 2026-09-16 | KRW 62.300,00 | +1,96 % | KRW 61.800,00 | KRW 62.500,00 | KRW 60.100,00 | 7,43K |
| 2026-09-15 | KRW 61.100,00 | -0,65 % | KRW 61.500,00 | KRW 62.900,00 | KRW 60.500,00 | 7,48K |
| 2026-09-14 | KRW 61.500,00 | -0,81 % | KRW 60.100,00 | KRW 62.100,00 | KRW 58.400,00 | 14,38K |
| 2026-09-11 | KRW 62.000,00 | -1,43 % | KRW 62.200,00 | KRW 62.300,00 | KRW 60.800,00 | 8,14K |
| 2026-09-10 | KRW 62.900,00 | +3,45 % | KRW 60.600,00 | KRW 65.300,00 | KRW 59.400,00 | 39,92K |
| 2026-09-09 | KRW 60.800,00 | +0,16 % | KRW 60.900,00 | KRW 62.300,00 | KRW 60.600,00 | 22,48K |
| 2026-09-08 | KRW 60.700,00 | -6,33 % | KRW 64.500,00 | KRW 65.000,00 | KRW 60.700,00 | 27,38K |
| 2026-09-07 | KRW 64.800,00 | +8,00 % | KRW 62.800,00 | KRW 65.800,00 | KRW 62.400,00 | 36,66K |
| 2026-09-04 | KRW 60.000,00 | +3,27 % | KRW 58.900,00 | KRW 61.500,00 | KRW 58.900,00 | 19,68K |
| 2026-09-03 | KRW 58.100,00 | -0,68 % | KRW 58.700,00 | KRW 59.900,00 | KRW 57.300,00 | 23,25K |
| 2026-09-02 | KRW 58.500,00 | -0,34 % | KRW 57.100,00 | KRW 60.900,00 | KRW 56.300,00 | 24,30K |
| 2026-09-01 | KRW 58.700,00 | -3,29 % | KRW 61.000,00 | KRW 61.000,00 | KRW 57.800,00 | 22,97K |
| 2026-08-31 | KRW 60.700,00 | 0,00 % | KRW 58.300,00 | KRW 60.700,00 | KRW 56.600,00 | 18,04K |
| 2026-08-28 | KRW 60.700,00 | -3,50 % | KRW 63.500,00 | KRW 63.900,00 | KRW 60.000,00 | 11,27K |
| 2026-08-27 | KRW 62.900,00 | +2,28 % | KRW 63.100,00 | KRW 63.700,00 | KRW 61.500,00 | 11,42K |
| 2026-08-26 | KRW 61.500,00 | -0,32 % | KRW 61.900,00 | KRW 62.200,00 | KRW 59.300,00 | 17,68K |
| 2026-08-25 | KRW 61.700,00 | +5,47 % | KRW 57.500,00 | KRW 61.800,00 | KRW 54.600,00 | 25,71K |
| 2026-08-24 | KRW 58.500,00 | -1,18 % | KRW 59.200,00 | KRW 60.700,00 | KRW 57.700,00 | 20,96K |
| 2026-08-21 | KRW 59.200,00 | -6,62 % | KRW 61.900,00 | KRW 61.900,00 | KRW 58.700,00 | 31,61K |
| 2026-08-20 | KRW 63.400,00 | -0,31 % | KRW 65.100,00 | KRW 65.100,00 | KRW 62.400,00 | 22,73K |
| 2026-08-19 | KRW 63.600,00 | -4,93 % | KRW 64.500,00 | KRW 67.500,00 | KRW 63.100,00 | 19,58K |
| 2026-08-18 | KRW 66.900,00 | -3,18 % | KRW 69.900,00 | KRW 71.800,00 | KRW 66.300,00 | 39,46K |
| 2026-08-14 | KRW 69.100,00 | +6,64 % | KRW 65.300,00 | KRW 72.600,00 | KRW 63.000,00 | 87,19K |
| 2026-08-13 | KRW 64.800,00 | +1,57 % | KRW 64.500,00 | KRW 66.800,00 | KRW 63.700,00 | 19,77K |
| 2026-08-12 | KRW 63.800,00 | +0,63 % | KRW 63.900,00 | KRW 64.000,00 | KRW 62.200,00 | 16,74K |
| 2026-08-11 | KRW 63.400,00 | -0,63 % | KRW 63.900,00 | KRW 67.500,00 | KRW 62.800,00 | 29,93K |
| 2026-08-10 | KRW 63.800,00 | +6,51 % | KRW 59.900,00 | KRW 64.400,00 | KRW 59.700,00 | 22,16K |
| 2026-08-07 | KRW 59.900,00 | -2,92 % | KRW 62.800,00 | KRW 63.600,00 | KRW 58.800,00 | 26,98K |
| 2026-08-06 | KRW 61.700,00 | -4,78 % | KRW 63.300,00 | KRW 64.400,00 | KRW 60.200,00 | 25,32K |
| 2026-08-05 | KRW 64.800,00 | +9,64 % | KRW 62.900,00 | KRW 65.200,00 | KRW 60.800,00 | 27,28K |
| 2026-08-04 | KRW 59.100,00 | +2,07 % | KRW 58.500,00 | KRW 60.300,00 | KRW 56.700,00 | 16,93K |
| 2026-08-03 | KRW 57.900,00 | +0,35 % | KRW 56.900,00 | KRW 59.700,00 | KRW 56.400,00 | 31,27K |
| 2026-07-31 | KRW 57.700,00 | +19,46 % | KRW 52.800,00 | KRW 58.800,00 | KRW 52.800,00 | 53,21K |
| 2026-07-30 | KRW 48.300,00 | -3,11 % | KRW 46.200,00 | KRW 52.500,00 | KRW 46.200,00 | 49,23K |
| 2026-07-29 | KRW 49.850,00 | -12,85 % | KRW 58.100,00 | KRW 58.300,00 | KRW 45.750,00 | 81,86K |
| 2026-07-28 | KRW 57.200,00 | -11,73 % | KRW 61.700,00 | KRW 61.700,00 | KRW 52.400,00 | 97,85K |
| 2026-07-27 | KRW 64.800,00 | +2,21 % | KRW 64.200,00 | KRW 67.000,00 | KRW 62.300,00 | 19,59K |
| 2026-07-24 | KRW 63.400,00 | -2,76 % | KRW 65.200,00 | KRW 66.300,00 | KRW 62.100,00 | 24,82K |
| 2026-07-23 | KRW 65.200,00 | +1,40 % | KRW 65.700,00 | KRW 66.800,00 | KRW 61.600,00 | 23,79K |
| 2026-07-22 | KRW 64.300,00 | +1,58 % | KRW 66.000,00 | KRW 67.800,00 | KRW 64.300,00 | 26,18K |
| 2026-07-21 | KRW 63.300,00 | +1,12 % | KRW 62.600,00 | KRW 64.000,00 | KRW 60.300,00 | 23,79K |
| 2026-07-20 | KRW 62.600,00 | -6,01 % | KRW 63.900,00 | KRW 68.000,00 | KRW 62.100,00 | 35,03K |
| 2026-07-16 | KRW 66.600,00 | -3,20 % | KRW 67.900,00 | KRW 69.000,00 | KRW 63.400,00 | 37,10K |
| 2026-07-15 | KRW 68.800,00 | +8,86 % | KRW 68.400,00 | KRW 70.700,00 | KRW 66.500,00 | 30,65K |
| 2026-07-14 | KRW 63.200,00 | -2,47 % | KRW 63.700,00 | KRW 64.900,00 | KRW 58.200,00 | 34,43K |
| 2026-07-13 | KRW 64.800,00 | -2,11 % | KRW 68.400,00 | KRW 71.700,00 | KRW 64.700,00 | 34,04K |
| 2026-07-10 | KRW 66.200,00 | +11,26 % | KRW 62.800,00 | KRW 69.000,00 | KRW 61.200,00 | 30,07K |
| 2026-07-09 | KRW 59.500,00 | +1,19 % | KRW 59.300,00 | KRW 64.000,00 | KRW 58.000,00 | 21,67K |
| 2026-07-08 | KRW 58.800,00 | -8,13 % | KRW 60.500,00 | KRW 63.700,00 | KRW 58.500,00 | 34,72K |
| 2026-07-07 | KRW 64.000,00 | -6,30 % | KRW 67.000,00 | KRW 69.900,00 | KRW 61.600,00 | 43,19K |
| 2026-07-06 | KRW 68.300,00 | -2,98 % | KRW 70.500,00 | KRW 71.500,00 | KRW 64.200,00 | 67,94K |
| 2026-07-03 | KRW 70.400,00 | +1,00 % | KRW 70.000,00 | KRW 71.900,00 | KRW 64.700,00 | 50,35K |
| 2026-07-02 | KRW 69.700,00 | -15,72 % | KRW 77.100,00 | KRW 78.000,00 | KRW 69.400,00 | 69,43K |
| 2026-07-01 | KRW 82.700,00 | +1,72 % | KRW 85.400,00 | KRW 86.400,00 | KRW 80.000,00 | 39,41K |
| 2026-06-30 | KRW 81.300,00 | +10,46 % | KRW 74.500,00 | KRW 82.300,00 | KRW 74.400,00 | 49,97K |
| 2026-06-29 | KRW 73.600,00 | -1,08 % | KRW 75.100,00 | KRW 76.600,00 | KRW 71.100,00 | 29,58K |
| 2026-06-26 | KRW 74.400,00 | -4,37 % | KRW 77.300,00 | KRW 80.400,00 | KRW 71.700,00 | 43,57K |
| 2026-06-25 | KRW 77.800,00 | -3,59 % | KRW 82.900,00 | KRW 83.100,00 | KRW 77.400,00 | 40,51K |
| 2026-06-24 | KRW 80.700,00 | +3,99 % | KRW 79.900,00 | KRW 81.000,00 | KRW 72.900,00 | 62,33K |
| 2026-06-23 | KRW 77.600,00 | -7,73 % | KRW 85.200,00 | KRW 91.000,00 | KRW 77.400,00 | 84,59K |
| 2026-06-22 | KRW 84.100,00 | +0,84 % | KRW 82.000,00 | KRW 86.900,00 | KRW 77.700,00 | 38,83K |
| 2026-06-19 | KRW 83.400,00 | -6,19 % | KRW 89.700,00 | KRW 90.000,00 | KRW 80.800,00 | 46,49K |
| 2026-06-18 | KRW 88.900,00 | +4,47 % | KRW 84.400,00 | KRW 89.200,00 | KRW 82.000,00 | 49,32K |
| 2026-06-17 | KRW 85.100,00 | -1,96 % | KRW 85.200,00 | KRW 87.300,00 | KRW 83.100,00 | 43,67K |
| 2026-06-16 | KRW 86.800,00 | -1,70 % | KRW 89.200,00 | KRW 89.200,00 | KRW 83.500,00 | 37,04K |
| 2026-06-15 | KRW 88.300,00 | -1,12 % | KRW 92.100,00 | KRW 92.800,00 | KRW 86.000,00 | 52,86K |
| 2026-06-12 | KRW 89.300,00 | +5,68 % | KRW 91.000,00 | KRW 92.500,00 | KRW 86.700,00 | 75,91K |
| 2026-06-11 | KRW 84.500,00 | +9,74 % | KRW 74.800,00 | KRW 85.900,00 | KRW 74.800,00 | 127,20K |
| 2026-06-10 | KRW 77.000,00 | +1,85 % | KRW 72.800,00 | KRW 79.400,00 | KRW 72.800,00 | 80,09K |
| 2026-06-09 | KRW 75.600,00 | +14,20 % | KRW 69.100,00 | KRW 76.700,00 | KRW 69.100,00 | 42,44K |
| 2026-06-08 | KRW 66.200,00 | -10,42 % | KRW 66.900,00 | KRW 69.800,00 | KRW 65.200,00 | 143,75K |
| 2026-06-05 | KRW 73.900,00 | -7,97 % | KRW 76.400,00 | KRW 78.000,00 | KRW 73.100,00 | 65,90K |
| 2026-06-04 | KRW 80.300,00 | +7,07 % | KRW 76.400,00 | KRW 84.900,00 | KRW 76.400,00 | 84,76K |
| 2026-06-02 | KRW 75.000,00 | -5,06 % | KRW 76.100,00 | KRW 78.100,00 | KRW 73.000,00 | 76,70K |
| 2026-06-01 | KRW 79.000,00 | +0,89 % | KRW 76.700,00 | KRW 80.100,00 | KRW 73.500,00 | 81,28K |
| 2026-05-29 | KRW 78.300,00 | -11,22 % | KRW 87.300,00 | KRW 87.400,00 | KRW 77.400,00 | 131,19K |
| 2026-05-28 | KRW 88.200,00 | +1,73 % | KRW 84.700,00 | KRW 89.000,00 | KRW 78.000,00 | 130,44K |
| 2026-05-27 | KRW 86.700,00 | -7,57 % | KRW 97.000,00 | KRW 97.000,00 | KRW 86.100,00 | 90,89K |
| 2026-05-26 | KRW 93.800,00 | +0,11 % | KRW 99.000,00 | KRW 101.900,00 | KRW 92.900,00 | 104,77K |
| 2026-05-22 | KRW 93.700,00 | -2,80 % | KRW 95.000,00 | KRW 98.500,00 | KRW 93.200,00 | 70,12K |
| 2026-05-21 | KRW 96.400,00 | +9,30 % | KRW 90.200,00 | KRW 98.000,00 | KRW 90.200,00 | 83,05K |