I-ROBOTICS.Co. Ltd. 066430
KRX · Südkorea · Vertriebsdienstleistungen
KRW 2.070,00+15,00 (+0,73 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 2.055,00 | -0,24 % | KRW 2.070,00 | KRW 2.075,00 | KRW 2.000,00 | 268,56K |
| 2026-09-30 | KRW 2.060,00 | +0,24 % | KRW 2.075,00 | KRW 2.100,00 | KRW 2.050,00 | 206,00K |
| 2026-09-29 | KRW 2.055,00 | -1,67 % | KRW 2.150,00 | KRW 2.150,00 | KRW 2.040,00 | 249,80K |
| 2026-09-28 | KRW 2.090,00 | -0,95 % | KRW 2.115,00 | KRW 2.135,00 | KRW 2.075,00 | 250,34K |
| 2026-09-23 | KRW 2.110,00 | +0,72 % | KRW 2.180,00 | KRW 2.205,00 | KRW 2.090,00 | 303,79K |
| 2026-09-22 | KRW 2.095,00 | -2,10 % | KRW 2.165,00 | KRW 2.195,00 | KRW 2.095,00 | 472,09K |
| 2026-09-21 | KRW 2.140,00 | +3,38 % | KRW 2.060,00 | KRW 2.155,00 | KRW 2.040,00 | 424,30K |
| 2026-09-18 | KRW 2.070,00 | -1,19 % | KRW 2.165,00 | KRW 2.165,00 | KRW 2.060,00 | 404,27K |
| 2026-09-17 | KRW 2.095,00 | -0,24 % | KRW 2.100,00 | KRW 2.155,00 | KRW 2.070,00 | 336,12K |
| 2026-09-16 | KRW 2.100,00 | +3,96 % | KRW 2.025,00 | KRW 2.225,00 | KRW 1.945,00 | 1,08M |
| 2026-09-15 | KRW 2.020,00 | +0,50 % | KRW 2.045,00 | KRW 2.090,00 | KRW 1.993,00 | 416,34K |
| 2026-09-14 | KRW 2.010,00 | -3,83 % | KRW 2.050,00 | KRW 2.080,00 | KRW 2.005,00 | 418,69K |
| 2026-09-11 | KRW 2.090,00 | 0,00 % | KRW 2.080,00 | KRW 2.110,00 | KRW 2.050,00 | 358,70K |
| 2026-09-10 | KRW 2.090,00 | +1,21 % | KRW 2.150,00 | KRW 2.350,00 | KRW 2.085,00 | 2,19M |
| 2026-09-09 | KRW 2.065,00 | +0,24 % | KRW 2.075,00 | KRW 2.120,00 | KRW 2.055,00 | 329,38K |
| 2026-09-08 | KRW 2.060,00 | -1,20 % | KRW 2.090,00 | KRW 2.140,00 | KRW 2.050,00 | 405,30K |
| 2026-09-07 | KRW 2.085,00 | +0,97 % | KRW 2.125,00 | KRW 2.140,00 | KRW 2.070,00 | 405,12K |
| 2026-09-04 | KRW 2.065,00 | +2,23 % | KRW 2.080,00 | KRW 2.170,00 | KRW 2.055,00 | 752,04K |
| 2026-09-03 | KRW 2.020,00 | -2,42 % | KRW 2.085,00 | KRW 2.110,00 | KRW 2.005,00 | 272,02K |
| 2026-09-02 | KRW 2.070,00 | -2,82 % | KRW 2.085,00 | KRW 2.130,00 | KRW 2.050,00 | 269,53K |
| 2026-09-01 | KRW 2.130,00 | +1,19 % | KRW 2.125,00 | KRW 2.135,00 | KRW 2.060,00 | 325,25K |
| 2026-08-31 | KRW 2.105,00 | 0,00 % | KRW 2.105,00 | KRW 2.110,00 | KRW 1.999,00 | 305,13K |
| 2026-08-28 | KRW 2.105,00 | -0,47 % | KRW 2.130,00 | KRW 2.145,00 | KRW 2.055,00 | 525,87K |
| 2026-08-27 | KRW 2.115,00 | -1,63 % | KRW 2.150,00 | KRW 2.170,00 | KRW 2.100,00 | 506,54K |
| 2026-08-26 | KRW 2.150,00 | +0,23 % | KRW 2.160,00 | KRW 2.200,00 | KRW 2.075,00 | 591,02K |
| 2026-08-25 | KRW 2.145,00 | +4,38 % | KRW 2.175,00 | KRW 2.430,00 | KRW 2.090,00 | 4,14M |
| 2026-08-24 | KRW 2.055,00 | -2,38 % | KRW 2.110,00 | KRW 2.160,00 | KRW 2.025,00 | 526,31K |
| 2026-08-21 | KRW 2.105,00 | -5,39 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.060,00 | 768,11K |
| 2026-08-20 | KRW 2.225,00 | -1,55 % | KRW 2.290,00 | KRW 2.305,00 | KRW 2.175,00 | 1,27M |
| 2026-08-19 | KRW 2.260,00 | -4,64 % | KRW 2.265,00 | KRW 2.430,00 | KRW 2.255,00 | 1,48M |
| 2026-08-18 | KRW 2.370,00 | -5,01 % | KRW 2.500,00 | KRW 2.595,00 | KRW 2.330,00 | 3,00M |
| 2026-08-14 | KRW 2.495,00 | +13,93 % | KRW 2.245,00 | KRW 2.845,00 | KRW 2.235,00 | 17,18M |
| 2026-08-13 | KRW 2.190,00 | -3,52 % | KRW 2.275,00 | KRW 2.295,00 | KRW 2.180,00 | 661,50K |
| 2026-08-12 | KRW 2.270,00 | +3,65 % | KRW 2.210,00 | KRW 2.295,00 | KRW 2.115,00 | 801,99K |
| 2026-08-11 | KRW 2.190,00 | +0,23 % | KRW 2.235,00 | KRW 2.250,00 | KRW 2.110,00 | 638,00K |
| 2026-08-10 | KRW 2.185,00 | +5,56 % | KRW 2.080,00 | KRW 2.215,00 | KRW 2.065,00 | 694,46K |
| 2026-08-07 | KRW 2.070,00 | -4,17 % | KRW 2.190,00 | KRW 2.195,00 | KRW 2.025,00 | 662,79K |
| 2026-08-06 | KRW 2.160,00 | -5,68 % | KRW 2.355,00 | KRW 2.400,00 | KRW 2.135,00 | 1,63M |
| 2026-08-05 | KRW 2.290,00 | +4,57 % | KRW 2.235,00 | KRW 2.310,00 | KRW 2.135,00 | 1,39M |
| 2026-08-04 | KRW 2.190,00 | +4,04 % | KRW 2.085,00 | KRW 2.210,00 | KRW 2.030,00 | 1,55M |
| 2026-08-03 | KRW 2.105,00 | +4,99 % | KRW 2.140,00 | KRW 2.335,00 | KRW 2.005,00 | 4,36M |
| 2026-07-31 | KRW 2.005,00 | +5,97 % | KRW 1.920,00 | KRW 2.055,00 | KRW 1.920,00 | 1,63M |
| 2026-07-30 | KRW 1.892,00 | -7,25 % | KRW 2.105,00 | KRW 2.245,00 | KRW 1.860,00 | 2,83M |
| 2026-07-29 | KRW 2.040,00 | +12,71 % | KRW 1.950,00 | KRW 2.350,00 | KRW 1.948,00 | 15,82M |
| 2026-07-28 | KRW 1.810,00 | -8,08 % | KRW 1.935,00 | KRW 1.935,00 | KRW 1.790,00 | 752,22K |
| 2026-07-27 | KRW 1.969,00 | -1,55 % | KRW 2.045,00 | KRW 2.195,00 | KRW 1.941,00 | 1,51M |
| 2026-07-24 | KRW 2.000,00 | -8,88 % | KRW 2.110,00 | KRW 2.110,00 | KRW 1.934,00 | 1,39M |
| 2026-07-23 | KRW 2.195,00 | -9,48 % | KRW 2.515,00 | KRW 2.575,00 | KRW 2.120,00 | 8,90M |
| 2026-07-22 | KRW 2.425,00 | +29,89 % | KRW 2.040,00 | KRW 2.425,00 | KRW 2.025,00 | 2,16M |
| 2026-07-21 | KRW 1.867,00 | +0,43 % | KRW 1.859,00 | KRW 2.320,00 | KRW 1.730,00 | 5,93M |
| 2026-07-20 | KRW 1.859,00 | -8,20 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.830,00 | 345,07K |
| 2026-07-16 | KRW 2.025,00 | -4,03 % | KRW 2.090,00 | KRW 2.090,00 | KRW 2.015,00 | 221,55K |
| 2026-07-15 | KRW 2.110,00 | +5,66 % | KRW 2.010,00 | KRW 2.145,00 | KRW 2.010,00 | 459,69K |
| 2026-07-14 | KRW 1.997,00 | +0,81 % | KRW 1.981,00 | KRW 2.000,00 | KRW 1.871,00 | 443,70K |
| 2026-07-13 | KRW 1.981,00 | -9,75 % | KRW 2.170,00 | KRW 2.275,00 | KRW 1.981,00 | 571,57K |
| 2026-07-10 | KRW 2.195,00 | +4,77 % | KRW 2.200,00 | KRW 2.205,00 | KRW 2.095,00 | 367,33K |
| 2026-07-09 | KRW 2.095,00 | +0,96 % | KRW 2.090,00 | KRW 2.175,00 | KRW 2.005,00 | 306,04K |
| 2026-07-08 | KRW 2.075,00 | -9,19 % | KRW 2.265,00 | KRW 2.265,00 | KRW 2.065,00 | 528,10K |
| 2026-07-07 | KRW 2.285,00 | -0,22 % | KRW 2.270,00 | KRW 2.365,00 | KRW 2.225,00 | 398,28K |
| 2026-07-06 | KRW 2.290,00 | -3,38 % | KRW 2.370,00 | KRW 2.390,00 | KRW 2.200,00 | 487,69K |
| 2026-07-03 | KRW 2.370,00 | -2,27 % | KRW 2.425,00 | KRW 2.435,00 | KRW 2.155,00 | 955,62K |
| 2026-07-02 | KRW 2.425,00 | -6,19 % | KRW 2.585,00 | KRW 2.585,00 | KRW 2.410,00 | 602,02K |
| 2026-07-01 | KRW 2.585,00 | +1,17 % | KRW 2.700,00 | KRW 2.810,00 | KRW 2.430,00 | 819,54K |
| 2026-06-30 | KRW 2.555,00 | +5,14 % | KRW 2.430,00 | KRW 2.655,00 | KRW 2.370,00 | 1,11M |
| 2026-06-29 | KRW 2.430,00 | -1,62 % | KRW 2.470,00 | KRW 2.705,00 | KRW 2.405,00 | 1,40M |
| 2026-06-26 | KRW 2.470,00 | -11,94 % | KRW 2.785,00 | KRW 2.785,00 | KRW 2.425,00 | 1,27M |
| 2026-06-25 | KRW 2.805,00 | -3,77 % | KRW 3.000,00 | KRW 3.025,00 | KRW 2.800,00 | 1,19M |
| 2026-06-24 | KRW 2.915,00 | +5,42 % | KRW 2.845,00 | KRW 3.050,00 | KRW 2.680,00 | 1,56M |
| 2026-06-23 | KRW 2.765,00 | -5,79 % | KRW 2.935,00 | KRW 2.945,00 | KRW 2.700,00 | 1,05M |
| 2026-06-22 | KRW 2.935,00 | -5,32 % | KRW 3.010,00 | KRW 3.270,00 | KRW 2.880,00 | 1,66M |
| 2026-06-19 | KRW 3.100,00 | -9,62 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.050,00 | 1,96M |
| 2026-06-18 | KRW 3.430,00 | -5,25 % | KRW 3.650,00 | KRW 3.715,00 | KRW 3.370,00 | 2,10M |
| 2026-06-17 | KRW 3.620,00 | -8,47 % | KRW 3.920,00 | KRW 3.940,00 | KRW 3.615,00 | 2,35M |
| 2026-06-16 | KRW 3.955,00 | -7,59 % | KRW 4.225,00 | KRW 4.225,00 | KRW 3.855,00 | 3,75M |
| 2026-06-15 | KRW 4.280,00 | +2,03 % | KRW 4.420,00 | KRW 4.590,00 | KRW 4.080,00 | 8,45M |
| 2026-06-12 | KRW 4.195,00 | +22,30 % | KRW 3.515,00 | KRW 4.390,00 | KRW 3.515,00 | 19,72M |
| 2026-06-11 | KRW 3.430,00 | -1,01 % | KRW 3.330,00 | KRW 3.665,00 | KRW 3.210,00 | 8,08M |
| 2026-06-10 | KRW 3.465,00 | -14,23 % | KRW 4.010,00 | KRW 4.280,00 | KRW 3.405,00 | 25,43K |
| 2026-06-09 | KRW 4.040,00 | -5,39 % | KRW 4.470,00 | KRW 4.845,00 | KRW 3.640,00 | 41,10M |
| 2026-06-08 | KRW 4.270,00 | +29,98 % | KRW 3.380,00 | KRW 4.270,00 | KRW 3.380,00 | 17,89M |
| 2026-06-05 | KRW 3.285,00 | +29,84 % | KRW 2.495,00 | KRW 3.285,00 | KRW 2.435,00 | 3,28M |
| 2026-06-04 | KRW 2.530,00 | -2,88 % | KRW 2.605,00 | KRW 2.695,00 | KRW 2.390,00 | 925,87K |
| 2026-06-02 | KRW 2.605,00 | -1,33 % | KRW 2.845,00 | KRW 2.845,00 | KRW 2.445,00 | 1,92M |
| 2026-06-01 | KRW 2.640,00 | -8,97 % | KRW 2.950,00 | KRW 3.175,00 | KRW 2.640,00 | 2,82M |
| 2026-05-29 | KRW 2.900,00 | -7,20 % | KRW 3.190,00 | KRW 3.195,00 | KRW 2.845,00 | 1,61M |
| 2026-05-28 | KRW 3.125,00 | -3,99 % | KRW 3.285,00 | KRW 3.490,00 | KRW 3.010,00 | 2,74M |
| 2026-05-27 | KRW 3.255,00 | -6,47 % | KRW 3.540,00 | KRW 3.855,00 | KRW 3.185,00 | 7,55M |
| 2026-05-26 | KRW 3.480,00 | -3,73 % | KRW 3.675,00 | KRW 3.690,00 | KRW 3.410,00 | 3,36M |
| 2026-05-22 | KRW 3.615,00 | +1,12 % | KRW 3.750,00 | KRW 4.000,00 | KRW 3.510,00 | 4,84M |
| 2026-05-21 | KRW 3.575,00 | -2,32 % | KRW 3.660,00 | KRW 4.295,00 | KRW 3.390,00 | 18,88M |