Agent AI Co.,Ltd. 060900
KRX · Südkorea · Energierohstoffe
KRW 1.595,00-610,00 (-27,66 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1.595,00 | -27,66 % | KRW 1.820,00 | KRW 1.844,00 | KRW 1.545,00 | 652,33K |
| 2026-09-30 | KRW 2.205,00 | -8,88 % | KRW 2.380,00 | KRW 2.380,00 | KRW 2.160,00 | 407,17K |
| 2026-09-29 | KRW 2.420,00 | +2,11 % | KRW 2.350,00 | KRW 2.420,00 | KRW 2.210,00 | 147,35K |
| 2026-09-28 | KRW 2.370,00 | -15,21 % | KRW 2.795,00 | KRW 2.800,00 | KRW 2.315,00 | 426,44K |
| 2026-09-23 | KRW 2.795,00 | -8,66 % | KRW 3.060,00 | KRW 3.070,00 | KRW 2.670,00 | 172,51K |
| 2026-09-22 | KRW 3.060,00 | -0,16 % | KRW 3.040,00 | KRW 3.100,00 | KRW 2.870,00 | 10,33K |
| 2026-09-21 | KRW 3.065,00 | -1,45 % | KRW 3.095,00 | KRW 3.110,00 | KRW 3.020,00 | 6,96K |
| 2026-09-18 | KRW 3.110,00 | +2,64 % | KRW 3.030,00 | KRW 3.165,00 | KRW 3.025,00 | 7,26K |
| 2026-09-17 | KRW 3.030,00 | -4,87 % | KRW 3.125,00 | KRW 3.185,00 | KRW 3.000,00 | 10,23K |
| 2026-09-16 | KRW 3.185,00 | -4,35 % | KRW 3.320,00 | KRW 3.330,00 | KRW 2.990,00 | 48,96K |
| 2026-09-15 | KRW 3.330,00 | +4,55 % | KRW 3.180,00 | KRW 3.330,00 | KRW 3.095,00 | 18,56K |
| 2026-09-14 | KRW 3.185,00 | -5,07 % | KRW 3.395,00 | KRW 3.395,00 | KRW 3.025,00 | 10,06K |
| 2026-09-11 | KRW 3.355,00 | -1,61 % | KRW 3.490,00 | KRW 3.490,00 | KRW 3.315,00 | 49,77K |
| 2026-09-10 | KRW 3.410,00 | -1,59 % | KRW 3.570,00 | KRW 3.570,00 | KRW 3.365,00 | 10,65K |
| 2026-09-09 | KRW 3.465,00 | -1,42 % | KRW 3.550,00 | KRW 3.585,00 | KRW 3.395,00 | 43,92K |
| 2026-09-08 | KRW 3.515,00 | -1,95 % | KRW 3.585,00 | KRW 3.700,00 | KRW 3.350,00 | 22,41K |
| 2026-09-07 | KRW 3.585,00 | -2,71 % | KRW 3.795,00 | KRW 3.795,00 | KRW 3.565,00 | 5,29K |
| 2026-09-04 | KRW 3.685,00 | +0,96 % | KRW 3.900,00 | KRW 3.900,00 | KRW 3.600,00 | 71,05K |
| 2026-09-03 | KRW 3.650,00 | -2,80 % | KRW 3.755,00 | KRW 3.820,00 | KRW 3.645,00 | 14,56K |
| 2026-09-02 | KRW 3.755,00 | +2,88 % | KRW 3.650,00 | KRW 3.780,00 | KRW 3.530,00 | 71,11K |
| 2026-09-01 | KRW 3.650,00 | +0,69 % | KRW 3.670,00 | KRW 3.670,00 | KRW 3.590,00 | 7,24K |
| 2026-08-31 | KRW 3.625,00 | -2,16 % | KRW 3.705,00 | KRW 3.890,00 | KRW 3.585,00 | 4,07K |
| 2026-08-28 | KRW 3.705,00 | -1,46 % | KRW 3.730,00 | KRW 3.800,00 | KRW 3.685,00 | 2,16K |
| 2026-08-27 | KRW 3.760,00 | +0,80 % | KRW 3.655,00 | KRW 3.800,00 | KRW 3.615,00 | 35,75K |
| 2026-08-26 | KRW 3.730,00 | -0,67 % | KRW 3.755,00 | KRW 3.905,00 | KRW 3.620,00 | 4,32K |
| 2026-08-25 | KRW 3.755,00 | +2,32 % | KRW 3.670,00 | KRW 3.755,00 | KRW 3.535,00 | 17,80K |
| 2026-08-24 | KRW 3.670,00 | -3,55 % | KRW 3.805,00 | KRW 3.810,00 | KRW 3.510,00 | 9,14K |
| 2026-08-21 | KRW 3.805,00 | +0,93 % | KRW 3.750,00 | KRW 3.945,00 | KRW 3.690,00 | 22,87K |
| 2026-08-20 | KRW 3.770,00 | +0,94 % | KRW 3.885,00 | KRW 3.885,00 | KRW 3.715,00 | 11,04K |
| 2026-08-19 | KRW 3.735,00 | +1,22 % | KRW 3.685,00 | KRW 3.800,00 | KRW 3.560,00 | 21,75K |
| 2026-08-18 | KRW 3.690,00 | -6,70 % | KRW 3.955,00 | KRW 3.970,00 | KRW 3.620,00 | 36,26K |
| 2026-08-14 | KRW 3.955,00 | -1,74 % | KRW 4.025,00 | KRW 4.025,00 | KRW 3.680,00 | 52,43K |
| 2026-08-13 | KRW 4.025,00 | -7,36 % | KRW 4.345,00 | KRW 4.410,00 | KRW 3.930,00 | 313,08K |
| 2026-08-12 | KRW 4.345,00 | +0,58 % | KRW 4.395,00 | KRW 4.500,00 | KRW 4.255,00 | 134,08K |
| 2026-08-11 | KRW 4.320,00 | -1,26 % | KRW 4.325,00 | KRW 4.440,00 | KRW 4.140,00 | 15,22K |
| 2026-08-10 | KRW 4.375,00 | -1,13 % | KRW 4.425,00 | KRW 4.640,00 | KRW 4.330,00 | 10,13K |
| 2026-08-07 | KRW 4.425,00 | +0,68 % | KRW 4.535,00 | KRW 4.535,00 | KRW 4.280,00 | 11,29K |
| 2026-08-06 | KRW 4.395,00 | +0,57 % | KRW 4.375,00 | KRW 4.450,00 | KRW 4.260,00 | 18,49K |
| 2026-08-05 | KRW 4.370,00 | -0,46 % | KRW 4.695,00 | KRW 4.695,00 | KRW 4.230,00 | 18,55K |
| 2026-08-04 | KRW 4.390,00 | +4,28 % | KRW 3.820,00 | KRW 4.600,00 | KRW 3.820,00 | 13,18K |
| 2026-08-03 | KRW 4.210,00 | -2,55 % | KRW 4.470,00 | KRW 4.470,00 | KRW 4.210,00 | 54,06K |
| 2026-07-31 | KRW 4.320,00 | +9,09 % | KRW 4.075,00 | KRW 4.400,00 | KRW 3.960,00 | 10,41K |
| 2026-07-30 | KRW 3.960,00 | +1,54 % | KRW 3.900,00 | KRW 4.050,00 | KRW 3.630,00 | 20,93K |
| 2026-07-29 | KRW 3.900,00 | -10,03 % | KRW 4.770,00 | KRW 4.770,00 | KRW 3.655,00 | 30,29K |
| 2026-07-28 | KRW 4.335,00 | -3,02 % | KRW 4.465,00 | KRW 4.465,00 | KRW 4.175,00 | 12,75K |
| 2026-07-27 | KRW 4.470,00 | +1,48 % | KRW 4.400,00 | KRW 4.585,00 | KRW 4.295,00 | 13,68K |
| 2026-07-24 | KRW 4.405,00 | +0,46 % | KRW 4.385,00 | KRW 4.485,00 | KRW 4.210,00 | 30,57K |
| 2026-07-23 | KRW 4.385,00 | +2,57 % | KRW 4.495,00 | KRW 4.565,00 | KRW 4.210,00 | 84,59K |
| 2026-07-22 | KRW 4.275,00 | +1,91 % | KRW 4.200,00 | KRW 4.500,00 | KRW 4.175,00 | 44,34K |
| 2026-07-21 | KRW 4.195,00 | -1,64 % | KRW 4.275,00 | KRW 4.280,00 | KRW 3.705,00 | 95,93K |
| 2026-07-20 | KRW 4.265,00 | -1,04 % | KRW 4.400,00 | KRW 4.785,00 | KRW 4.105,00 | 31,91K |
| 2026-07-16 | KRW 4.310,00 | -1,49 % | KRW 4.380,00 | KRW 4.460,00 | KRW 4.175,00 | 25,27K |
| 2026-07-15 | KRW 4.375,00 | -2,67 % | KRW 4.490,00 | KRW 4.775,00 | KRW 4.300,00 | 40,60K |
| 2026-07-14 | KRW 4.495,00 | +1,24 % | KRW 4.400,00 | KRW 4.500,00 | KRW 4.065,00 | 13,52K |
| 2026-07-13 | KRW 4.440,00 | -1,88 % | KRW 4.550,00 | KRW 4.885,00 | KRW 4.400,00 | 32,97K |
| 2026-07-10 | KRW 4.525,00 | +0,67 % | KRW 4.375,00 | KRW 4.800,00 | KRW 4.195,00 | 18,32K |
| 2026-07-09 | KRW 4.495,00 | -1,75 % | KRW 4.575,00 | KRW 4.575,00 | KRW 4.210,00 | 13,10K |
| 2026-07-08 | KRW 4.575,00 | -3,68 % | KRW 4.750,00 | KRW 4.750,00 | KRW 4.285,00 | 6,08K |
| 2026-07-07 | KRW 4.750,00 | +5,56 % | KRW 4.500,00 | KRW 4.770,00 | KRW 4.200,00 | 10,31K |
| 2026-07-06 | KRW 4.500,00 | -2,17 % | KRW 4.610,00 | KRW 4.890,00 | KRW 4.105,00 | 14,24K |
| 2026-07-03 | KRW 4.600,00 | +1,88 % | KRW 4.555,00 | KRW 4.725,00 | KRW 4.100,00 | 10,23K |
| 2026-07-02 | KRW 4.515,00 | +2,15 % | KRW 4.420,00 | KRW 4.595,00 | KRW 4.010,00 | 9,47K |
| 2026-07-01 | KRW 4.420,00 | -3,07 % | KRW 4.560,00 | KRW 5.010,00 | KRW 4.210,00 | 23,66K |
| 2026-06-30 | KRW 4.560,00 | +3,75 % | KRW 4.455,00 | KRW 4.570,00 | KRW 4.010,00 | 8,15K |
| 2026-06-29 | KRW 4.395,00 | +1,15 % | KRW 4.345,00 | KRW 4.500,00 | KRW 4.145,00 | 16,70K |
| 2026-06-26 | KRW 4.345,00 | -1,92 % | KRW 4.490,00 | KRW 4.490,00 | KRW 4.070,00 | 15,59K |
| 2026-06-25 | KRW 4.430,00 | -3,70 % | KRW 4.600,00 | KRW 4.600,00 | KRW 4.385,00 | 15,02K |
| 2026-06-24 | KRW 4.600,00 | -0,22 % | KRW 4.380,00 | KRW 4.690,00 | KRW 4.380,00 | 11,71K |
| 2026-06-23 | KRW 4.610,00 | -0,43 % | KRW 4.595,00 | KRW 4.630,00 | KRW 4.415,00 | 12,44K |
| 2026-06-22 | KRW 4.630,00 | -4,93 % | KRW 4.860,00 | KRW 4.860,00 | KRW 4.430,00 | 72,56K |
| 2026-06-19 | KRW 4.870,00 | -1,22 % | KRW 4.930,00 | KRW 4.930,00 | KRW 4.650,00 | 12,30K |
| 2026-06-18 | KRW 4.930,00 | +2,71 % | KRW 4.800,00 | KRW 5.000,00 | KRW 4.610,00 | 12,62K |
| 2026-06-17 | KRW 4.800,00 | -2,93 % | KRW 4.945,00 | KRW 4.950,00 | KRW 4.705,00 | 7,44K |
| 2026-06-16 | KRW 4.945,00 | -1,10 % | KRW 5.000,00 | KRW 5.130,00 | KRW 4.800,00 | 9,76K |
| 2026-06-15 | KRW 5.000,00 | +0,20 % | KRW 4.905,00 | KRW 5.190,00 | KRW 4.780,00 | 11,95K |
| 2026-06-12 | KRW 4.990,00 | +0,20 % | KRW 4.970,00 | KRW 5.150,00 | KRW 4.715,00 | 19,20K |
| 2026-06-11 | KRW 4.980,00 | +2,89 % | KRW 4.820,00 | KRW 5.070,00 | KRW 4.170,00 | 271,93K |
| 2026-06-10 | KRW 4.840,00 | +1,15 % | KRW 4.950,00 | KRW 5.140,00 | KRW 4.785,00 | 22,32K |
| 2026-06-09 | KRW 4.785,00 | -5,99 % | KRW 5.090,00 | KRW 5.090,00 | KRW 4.705,00 | 18,01K |
| 2026-06-08 | KRW 5.090,00 | -0,20 % | KRW 5.350,00 | KRW 5.350,00 | KRW 4.595,00 | 24,85K |
| 2026-06-05 | KRW 5.100,00 | -0,97 % | KRW 5.150,00 | KRW 5.150,00 | KRW 4.790,00 | 16,03K |
| 2026-06-04 | KRW 5.150,00 | -2,28 % | KRW 5.290,00 | KRW 5.290,00 | KRW 5.030,00 | 47,68K |
| 2026-06-02 | KRW 5.270,00 | -1,13 % | KRW 5.330,00 | KRW 5.330,00 | KRW 5.020,00 | 47,81K |
| 2026-06-01 | KRW 5.330,00 | -0,37 % | KRW 5.340,00 | KRW 5.340,00 | KRW 5.040,00 | 33,96K |
| 2026-05-29 | KRW 5.350,00 | -1,29 % | KRW 5.470,00 | KRW 5.470,00 | KRW 5.150,00 | 24,32K |
| 2026-05-28 | KRW 5.420,00 | +6,73 % | KRW 5.450,00 | KRW 5.450,00 | KRW 5.110,00 | 26,23K |
| 2026-05-27 | KRW 5.078,16 | -1,82 % | KRW 5.172,20 | KRW 5.172,20 | KRW 4.796,04 | 42,81K |
| 2026-05-26 | KRW 5.172,20 | -4,92 % | KRW 5.115,78 | KRW 5.181,60 | KRW 4.833,66 | 42,51K |
| 2026-05-22 | KRW 5.440,00 | +7,30 % | KRW 5.070,00 | KRW 5.550,00 | KRW 5.070,00 | 50,80K |
| 2026-05-21 | KRW 5.070,00 | -3,43 % | KRW 5.250,00 | KRW 5.400,00 | KRW 5.010,00 | 22,67K |