Anterogen Co., Ltd. 065660
KRX · Südkorea · Gesundheitstechnologie
KRW 15.040,00-30,00 (-0,20 %)
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 15.040,00 | -0,20 % | KRW 15.190,00 | KRW 15.380,00 | KRW 14.850,00 | 10,00K |
| 2026-10-01 | KRW 15.070,00 | +2,66 % | KRW 14.690,00 | KRW 15.090,00 | KRW 14.570,00 | 12,39K |
| 2026-09-30 | KRW 14.680,00 | +1,10 % | KRW 14.520,00 | KRW 14.800,00 | KRW 14.040,00 | 15,69K |
| 2026-09-29 | KRW 14.520,00 | -1,22 % | KRW 14.690,00 | KRW 14.710,00 | KRW 14.110,00 | 9,56K |
| 2026-09-28 | KRW 14.700,00 | 0,00 % | KRW 14.620,00 | KRW 15.040,00 | KRW 14.590,00 | 12,21K |
| 2026-09-23 | KRW 14.700,00 | +0,96 % | KRW 14.960,00 | KRW 14.960,00 | KRW 14.240,00 | 16,42K |
| 2026-09-22 | KRW 14.560,00 | -0,07 % | KRW 14.740,00 | KRW 14.740,00 | KRW 14.200,00 | 19,51K |
| 2026-09-21 | KRW 14.570,00 | -3,76 % | KRW 15.230,00 | KRW 15.230,00 | KRW 14.410,00 | 25,08K |
| 2026-09-18 | KRW 15.140,00 | -0,13 % | KRW 15.160,00 | KRW 15.220,00 | KRW 14.820,00 | 23,21K |
| 2026-09-17 | KRW 15.160,00 | -0,39 % | KRW 15.210,00 | KRW 15.550,00 | KRW 14.930,00 | 24,18K |
| 2026-09-16 | KRW 15.220,00 | -0,07 % | KRW 15.220,00 | KRW 15.360,00 | KRW 14.800,00 | 14,54K |
| 2026-09-15 | KRW 15.230,00 | +1,94 % | KRW 14.800,00 | KRW 15.410,00 | KRW 14.150,00 | 17,95K |
| 2026-09-14 | KRW 14.940,00 | -2,42 % | KRW 15.370,00 | KRW 15.370,00 | KRW 14.860,00 | 20,24K |
| 2026-09-11 | KRW 15.310,00 | +0,07 % | KRW 15.030,00 | KRW 15.440,00 | KRW 15.030,00 | 18,01K |
| 2026-09-10 | KRW 15.300,00 | +1,59 % | KRW 15.230,00 | KRW 16.190,00 | KRW 14.900,00 | 29,57K |
| 2026-09-09 | KRW 15.060,00 | +0,27 % | KRW 15.070,00 | KRW 15.240,00 | KRW 15.000,00 | 9,64K |
| 2026-09-08 | KRW 15.020,00 | -2,09 % | KRW 15.350,00 | KRW 15.420,00 | KRW 15.000,00 | 9,89K |
| 2026-09-07 | KRW 15.340,00 | +1,46 % | KRW 15.120,00 | KRW 15.730,00 | KRW 15.020,00 | 13,30K |
| 2026-09-04 | KRW 15.120,00 | +1,89 % | KRW 15.000,00 | KRW 15.160,00 | KRW 14.810,00 | 12,15K |
| 2026-09-03 | KRW 14.840,00 | -0,34 % | KRW 15.000,00 | KRW 15.190,00 | KRW 14.700,00 | 19,92K |
| 2026-09-02 | KRW 14.890,00 | -3,37 % | KRW 15.360,00 | KRW 15.360,00 | KRW 14.710,00 | 26,18K |
| 2026-09-01 | KRW 15.410,00 | +1,85 % | KRW 15.130,00 | KRW 15.440,00 | KRW 14.970,00 | 15,14K |
| 2026-08-31 | KRW 15.130,00 | +1,89 % | KRW 15.020,00 | KRW 15.220,00 | KRW 14.470,00 | 17,96K |
| 2026-08-28 | KRW 14.850,00 | -0,60 % | KRW 15.380,00 | KRW 15.380,00 | KRW 14.810,00 | 14,98K |
| 2026-08-27 | KRW 14.940,00 | -0,07 % | KRW 15.100,00 | KRW 15.130,00 | KRW 14.780,00 | 13,98K |
| 2026-08-26 | KRW 14.950,00 | -1,97 % | KRW 15.200,00 | KRW 15.450,00 | KRW 14.950,00 | 16,61K |
| 2026-08-25 | KRW 15.250,00 | +1,73 % | KRW 14.750,00 | KRW 15.300,00 | KRW 14.450,00 | 28,33K |
| 2026-08-24 | KRW 14.990,00 | -0,99 % | KRW 15.690,00 | KRW 15.860,00 | KRW 14.900,00 | 22,87K |
| 2026-08-21 | KRW 15.140,00 | -3,38 % | KRW 15.680,00 | KRW 15.680,00 | KRW 14.230,00 | 44,42K |
| 2026-08-20 | KRW 15.670,00 | +2,55 % | KRW 15.830,00 | KRW 15.850,00 | KRW 15.310,00 | 25,13K |
| 2026-08-19 | KRW 15.280,00 | -0,91 % | KRW 15.060,00 | KRW 15.410,00 | KRW 14.850,00 | 22,75K |
| 2026-08-18 | KRW 15.420,00 | -3,50 % | KRW 16.140,00 | KRW 16.140,00 | KRW 15.310,00 | 24,68K |
| 2026-08-14 | KRW 15.980,00 | +2,96 % | KRW 15.680,00 | KRW 15.990,00 | KRW 15.510,00 | 32,46K |
| 2026-08-13 | KRW 15.520,00 | -7,45 % | KRW 16.980,00 | KRW 16.980,00 | KRW 15.200,00 | 94,29K |
| 2026-08-12 | KRW 16.770,00 | -0,77 % | KRW 16.980,00 | KRW 16.990,00 | KRW 16.430,00 | 24,41K |
| 2026-08-11 | KRW 16.900,00 | +2,99 % | KRW 16.430,00 | KRW 17.370,00 | KRW 16.430,00 | 58,08K |
| 2026-08-10 | KRW 16.410,00 | -3,07 % | KRW 17.050,00 | KRW 17.490,00 | KRW 16.360,00 | 51,37K |
| 2026-08-07 | KRW 16.930,00 | -0,41 % | KRW 17.200,00 | KRW 17.350,00 | KRW 16.240,00 | 36,61K |
| 2026-08-06 | KRW 17.000,00 | -3,95 % | KRW 17.900,00 | KRW 17.900,00 | KRW 16.910,00 | 39,77K |
| 2026-08-05 | KRW 17.700,00 | +2,85 % | KRW 18.100,00 | KRW 18.230,00 | KRW 17.410,00 | 36,68K |
| 2026-08-04 | KRW 17.210,00 | +4,62 % | KRW 16.480,00 | KRW 17.380,00 | KRW 16.410,00 | 47,48K |
| 2026-08-03 | KRW 16.450,00 | +0,12 % | KRW 15.770,00 | KRW 17.170,00 | KRW 15.450,00 | 78,06K |
| 2026-07-31 | KRW 16.430,00 | +10,05 % | KRW 15.930,00 | KRW 16.440,00 | KRW 14.980,00 | 44,45K |
| 2026-07-30 | KRW 14.930,00 | -0,13 % | KRW 14.950,00 | KRW 15.900,00 | KRW 14.610,00 | 51,02K |
| 2026-07-29 | KRW 14.950,00 | -5,32 % | KRW 15.510,00 | KRW 15.620,00 | KRW 14.040,00 | 70,58K |
| 2026-07-28 | KRW 15.790,00 | -2,77 % | KRW 16.440,00 | KRW 16.440,00 | KRW 15.130,00 | 35,46K |
| 2026-07-27 | KRW 16.240,00 | +1,18 % | KRW 16.790,00 | KRW 16.790,00 | KRW 15.230,00 | 30,28K |
| 2026-07-24 | KRW 16.050,00 | -7,17 % | KRW 17.000,00 | KRW 17.500,00 | KRW 16.000,00 | 33,13K |
| 2026-07-23 | KRW 17.290,00 | +5,36 % | KRW 16.510,00 | KRW 17.290,00 | KRW 16.210,00 | 28,08K |
| 2026-07-22 | KRW 16.410,00 | -2,73 % | KRW 16.390,00 | KRW 17.600,00 | KRW 16.250,00 | 42,43K |
| 2026-07-21 | KRW 16.870,00 | +0,36 % | KRW 16.980,00 | KRW 17.700,00 | KRW 15.890,00 | 64,59K |
| 2026-07-20 | KRW 16.810,00 | -8,19 % | KRW 18.480,00 | KRW 18.690,00 | KRW 16.810,00 | 29,79K |
| 2026-07-16 | KRW 18.310,00 | -4,59 % | KRW 18.950,00 | KRW 19.520,00 | KRW 18.280,00 | 22,33K |
| 2026-07-15 | KRW 19.190,00 | +6,32 % | KRW 17.970,00 | KRW 20.050,00 | KRW 17.500,00 | 37,35K |
| 2026-07-14 | KRW 18.050,00 | -1,85 % | KRW 18.150,00 | KRW 18.470,00 | KRW 17.230,00 | 50,81K |
| 2026-07-13 | KRW 18.390,00 | -5,84 % | KRW 19.100,00 | KRW 20.300,00 | KRW 18.300,00 | 68,81K |
| 2026-07-10 | KRW 19.530,00 | +29,94 % | KRW 14.880,00 | KRW 19.530,00 | KRW 14.870,00 | 122,23K |
| 2026-07-09 | KRW 15.030,00 | -2,08 % | KRW 15.000,00 | KRW 15.800,00 | KRW 13.500,00 | 97,71K |
| 2026-07-08 | KRW 15.350,00 | -29,91 % | KRW 22.700,00 | KRW 22.700,00 | KRW 15.350,00 | 402,74K |
| 2026-07-07 | KRW 21.900,00 | +0,46 % | KRW 22.000,00 | KRW 22.600,00 | KRW 21.150,00 | 15,63K |
| 2026-07-06 | KRW 21.800,00 | +2,83 % | KRW 21.300,00 | KRW 22.900,00 | KRW 20.800,00 | 9,03K |
| 2026-07-03 | KRW 21.200,00 | -2,30 % | KRW 22.000,00 | KRW 22.000,00 | KRW 20.050,00 | 13,19K |
| 2026-07-02 | KRW 21.700,00 | +7,69 % | KRW 20.450,00 | KRW 21.700,00 | KRW 19.870,00 | 12,86K |
| 2026-07-01 | KRW 20.150,00 | -4,28 % | KRW 21.400,00 | KRW 21.400,00 | KRW 20.000,00 | 16,03K |
| 2026-06-30 | KRW 21.050,00 | +1,69 % | KRW 20.750,00 | KRW 21.150,00 | KRW 20.150,00 | 8,37K |
| 2026-06-29 | KRW 20.700,00 | +9,58 % | KRW 18.000,00 | KRW 20.700,00 | KRW 17.900,00 | 22,14K |
| 2026-06-26 | KRW 18.890,00 | -5,79 % | KRW 20.150,00 | KRW 20.150,00 | KRW 18.550,00 | 30,55K |
| 2026-06-25 | KRW 20.050,00 | -2,91 % | KRW 21.000,00 | KRW 21.350,00 | KRW 19.630,00 | 32,87K |
| 2026-06-24 | KRW 20.650,00 | -9,03 % | KRW 22.350,00 | KRW 22.800,00 | KRW 20.350,00 | 85,74K |
| 2026-06-23 | KRW 22.700,00 | -6,97 % | KRW 23.500,00 | KRW 24.400,00 | KRW 22.400,00 | 25,25K |
| 2026-06-22 | KRW 24.400,00 | -2,40 % | KRW 24.800,00 | KRW 25.100,00 | KRW 23.650,00 | 18,05K |
| 2026-06-19 | KRW 25.000,00 | -1,38 % | KRW 26.500,00 | KRW 26.500,00 | KRW 23.200,00 | 23,34K |
| 2026-06-18 | KRW 25.350,00 | -5,76 % | KRW 25.800,00 | KRW 26.450,00 | KRW 24.950,00 | 14,44K |
| 2026-06-17 | KRW 26.900,00 | +4,87 % | KRW 26.350,00 | KRW 26.950,00 | KRW 25.100,00 | 10,62K |
| 2026-06-16 | KRW 25.650,00 | -1,54 % | KRW 27.450,00 | KRW 27.450,00 | KRW 24.800,00 | 14,45K |
| 2026-06-15 | KRW 26.050,00 | +1,36 % | KRW 26.450,00 | KRW 27.100,00 | KRW 25.550,00 | 13,04K |
| 2026-06-12 | KRW 25.700,00 | +4,26 % | KRW 25.700,00 | KRW 26.400,00 | KRW 24.500,00 | 21,84K |
| 2026-06-11 | KRW 24.650,00 | +0,82 % | KRW 23.800,00 | KRW 25.000,00 | KRW 23.500,00 | 40,49K |
| 2026-06-10 | KRW 24.450,00 | -3,17 % | KRW 24.700,00 | KRW 25.000,00 | KRW 23.900,00 | 17,72K |
| 2026-06-09 | KRW 25.250,00 | -0,59 % | KRW 25.450,00 | KRW 26.400,00 | KRW 24.600,00 | 15,61K |
| 2026-06-08 | KRW 25.400,00 | -3,79 % | KRW 25.950,00 | KRW 27.650,00 | KRW 24.300,00 | 21,92K |
| 2026-06-05 | KRW 26.400,00 | -2,94 % | KRW 27.800,00 | KRW 27.800,00 | KRW 25.400,00 | 16,13K |
| 2026-06-04 | KRW 27.200,00 | +6,04 % | KRW 25.550,00 | KRW 32.800,00 | KRW 25.300,00 | 42,68K |
| 2026-06-02 | KRW 25.650,00 | -3,93 % | KRW 25.350,00 | KRW 26.150,00 | KRW 25.000,00 | 30,18K |
| 2026-06-01 | KRW 26.700,00 | -1,84 % | KRW 26.600,00 | KRW 28.150,00 | KRW 25.400,00 | 59,94K |
| 2026-05-29 | KRW 27.200,00 | -6,37 % | KRW 28.850,00 | KRW 28.900,00 | KRW 26.750,00 | 37,82K |
| 2026-05-28 | KRW 29.050,00 | -1,53 % | KRW 29.600,00 | KRW 29.950,00 | KRW 28.000,00 | 21,34K |
| 2026-05-27 | KRW 29.500,00 | -2,96 % | KRW 29.400,00 | KRW 30.950,00 | KRW 29.050,00 | 20,06K |
| 2026-05-26 | KRW 30.400,00 | -0,49 % | KRW 31.650,00 | KRW 31.650,00 | KRW 30.000,00 | 18,66K |
| 2026-05-22 | KRW 30.550,00 | +4,27 % | KRW 29.750,00 | KRW 32.000,00 | KRW 29.750,00 | 20,12K |