A-Tech Solution Co., Ltd. 071670
KRX · Südkorea · Produzierendes Gewerbe
KRW 5.310,00+80,00 (+1,53 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5.290,00 | +1,15 % | KRW 5.300,00 | KRW 5.360,00 | KRW 5.130,00 | 11,66K |
| 2026-10-01 | KRW 5.230,00 | -1,13 % | KRW 5.320,00 | KRW 5.330,00 | KRW 5.140,00 | 38,65K |
| 2026-09-30 | KRW 5.290,00 | +3,32 % | KRW 5.120,00 | KRW 5.330,00 | KRW 5.050,00 | 28,03K |
| 2026-09-29 | KRW 5.120,00 | +2,40 % | KRW 5.000,00 | KRW 5.120,00 | KRW 4.910,00 | 15,14K |
| 2026-09-28 | KRW 5.000,00 | +1,94 % | KRW 5.040,00 | KRW 5.050,00 | KRW 4.900,00 | 8,69K |
| 2026-09-23 | KRW 4.905,00 | -0,81 % | KRW 5.030,00 | KRW 5.030,00 | KRW 4.860,00 | 8,48K |
| 2026-09-22 | KRW 4.945,00 | +0,10 % | KRW 4.995,00 | KRW 5.040,00 | KRW 4.900,00 | 15,27K |
| 2026-09-21 | KRW 4.940,00 | -0,90 % | KRW 5.040,00 | KRW 5.040,00 | KRW 4.905,00 | 19,14K |
| 2026-09-18 | KRW 4.985,00 | +0,71 % | KRW 5.000,00 | KRW 5.040,00 | KRW 4.910,00 | 8,84K |
| 2026-09-17 | KRW 4.950,00 | -0,70 % | KRW 5.000,00 | KRW 5.040,00 | KRW 4.930,00 | 4,50K |
| 2026-09-16 | KRW 4.985,00 | -0,70 % | KRW 4.950,00 | KRW 5.030,00 | KRW 4.910,00 | 9,47K |
| 2026-09-15 | KRW 5.020,00 | +1,52 % | KRW 4.905,00 | KRW 5.120,00 | KRW 4.865,00 | 16,93K |
| 2026-09-14 | KRW 4.945,00 | -1,88 % | KRW 4.995,00 | KRW 5.040,00 | KRW 4.880,00 | 11,90K |
| 2026-09-11 | KRW 5.040,00 | +0,20 % | KRW 4.990,00 | KRW 5.040,00 | KRW 4.960,00 | 5,32K |
| 2026-09-10 | KRW 5.030,00 | +1,31 % | KRW 4.965,00 | KRW 5.040,00 | KRW 4.850,00 | 12,57K |
| 2026-09-09 | KRW 4.965,00 | 0,00 % | KRW 5.000,00 | KRW 5.040,00 | KRW 4.950,00 | 10,42K |
| 2026-09-08 | KRW 4.965,00 | -0,70 % | KRW 5.070,00 | KRW 5.070,00 | KRW 4.920,00 | 13,60K |
| 2026-09-07 | KRW 5.000,00 | -1,38 % | KRW 5.100,00 | KRW 5.100,00 | KRW 4.950,00 | 8,88K |
| 2026-09-04 | KRW 5.070,00 | +1,40 % | KRW 5.050,00 | KRW 5.140,00 | KRW 4.900,00 | 13,74K |
| 2026-09-03 | KRW 5.000,00 | +1,42 % | KRW 5.020,00 | KRW 5.020,00 | KRW 4.905,00 | 16,01K |
| 2026-09-02 | KRW 4.930,00 | -2,95 % | KRW 5.080,00 | KRW 5.100,00 | KRW 4.930,00 | 17,14K |
| 2026-09-01 | KRW 5.080,00 | +1,20 % | KRW 5.020,00 | KRW 5.100,00 | KRW 4.760,00 | 14,06K |
| 2026-08-31 | KRW 5.020,00 | -0,79 % | KRW 5.020,00 | KRW 5.020,00 | KRW 4.900,00 | 10,24K |
| 2026-08-28 | KRW 5.060,00 | +1,61 % | KRW 4.980,00 | KRW 5.100,00 | KRW 4.930,00 | 9,22K |
| 2026-08-27 | KRW 4.980,00 | +0,61 % | KRW 5.020,00 | KRW 5.020,00 | KRW 4.900,00 | 6,92K |
| 2026-08-26 | KRW 4.950,00 | +0,81 % | KRW 4.910,00 | KRW 4.975,00 | KRW 4.820,00 | 5,58K |
| 2026-08-25 | KRW 4.910,00 | +1,45 % | KRW 4.880,00 | KRW 4.965,00 | KRW 4.650,00 | 17,13K |
| 2026-08-24 | KRW 4.840,00 | -2,12 % | KRW 4.860,00 | KRW 4.925,00 | KRW 4.765,00 | 24,90K |
| 2026-08-21 | KRW 4.945,00 | -3,42 % | KRW 5.110,00 | KRW 5.110,00 | KRW 4.850,00 | 11,79K |
| 2026-08-20 | KRW 5.120,00 | -0,19 % | KRW 5.140,00 | KRW 5.220,00 | KRW 5.060,00 | 12,50K |
| 2026-08-19 | KRW 5.130,00 | +0,20 % | KRW 5.010,00 | KRW 5.240,00 | KRW 4.870,00 | 8,24K |
| 2026-08-18 | KRW 5.120,00 | -6,57 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.120,00 | 16,82K |
| 2026-08-14 | KRW 5.480,00 | +0,55 % | KRW 5.450,00 | KRW 5.650,00 | KRW 5.400,00 | 22,81K |
| 2026-08-13 | KRW 5.450,00 | -0,18 % | KRW 5.500,00 | KRW 5.570,00 | KRW 5.320,00 | 19,69K |
| 2026-08-12 | KRW 5.460,00 | +1,68 % | KRW 5.330,00 | KRW 5.530,00 | KRW 5.250,00 | 16,11K |
| 2026-08-11 | KRW 5.370,00 | +1,90 % | KRW 5.230,00 | KRW 5.490,00 | KRW 5.200,00 | 19,14K |
| 2026-08-10 | KRW 5.270,00 | +2,33 % | KRW 5.150,00 | KRW 5.300,00 | KRW 5.150,00 | 11,36K |
| 2026-08-07 | KRW 5.150,00 | -1,90 % | KRW 5.270,00 | KRW 5.330,00 | KRW 5.070,00 | 9,41K |
| 2026-08-06 | KRW 5.250,00 | 0,00 % | KRW 5.210,00 | KRW 5.300,00 | KRW 5.050,00 | 10,04K |
| 2026-08-05 | KRW 5.250,00 | +2,54 % | KRW 5.150,00 | KRW 5.320,00 | KRW 5.140,00 | 24,38K |
| 2026-08-04 | KRW 5.120,00 | +7,56 % | KRW 4.740,00 | KRW 5.120,00 | KRW 4.740,00 | 14,91K |
| 2026-08-03 | KRW 4.760,00 | +2,04 % | KRW 4.665,00 | KRW 4.900,00 | KRW 4.600,00 | 28,08K |
| 2026-07-31 | KRW 4.665,00 | +7,12 % | KRW 4.430,00 | KRW 4.740,00 | KRW 4.430,00 | 35,68K |
| 2026-07-30 | KRW 4.355,00 | +1,40 % | KRW 3.995,00 | KRW 4.515,00 | KRW 3.995,00 | 49,11K |
| 2026-07-29 | KRW 4.295,00 | -9,39 % | KRW 4.735,00 | KRW 4.780,00 | KRW 4.030,00 | 60,86K |
| 2026-07-28 | KRW 4.740,00 | -6,32 % | KRW 5.060,00 | KRW 5.060,00 | KRW 4.640,00 | 27,11K |
| 2026-07-27 | KRW 5.060,00 | +2,64 % | KRW 5.070,00 | KRW 5.170,00 | KRW 4.975,00 | 12,90K |
| 2026-07-24 | KRW 4.930,00 | -6,45 % | KRW 5.200,00 | KRW 5.270,00 | KRW 4.930,00 | 23,27K |
| 2026-07-23 | KRW 5.270,00 | +4,77 % | KRW 5.100,00 | KRW 5.270,00 | KRW 5.030,00 | 20,05K |
| 2026-07-22 | KRW 5.030,00 | +2,24 % | KRW 4.990,00 | KRW 5.200,00 | KRW 4.970,00 | 32,98K |
| 2026-07-21 | KRW 4.920,00 | +2,07 % | KRW 4.755,00 | KRW 4.990,00 | KRW 4.610,00 | 35,26K |
| 2026-07-20 | KRW 4.820,00 | -4,74 % | KRW 5.000,00 | KRW 5.000,00 | KRW 4.745,00 | 22,74K |
| 2026-07-16 | KRW 5.060,00 | -2,69 % | KRW 5.140,00 | KRW 5.140,00 | KRW 4.925,00 | 21,74K |
| 2026-07-15 | KRW 5.200,00 | +4,10 % | KRW 5.000,00 | KRW 5.240,00 | KRW 4.990,00 | 22,06K |
| 2026-07-14 | KRW 4.995,00 | +1,32 % | KRW 5.150,00 | KRW 5.150,00 | KRW 4.740,00 | 46,57K |
| 2026-07-13 | KRW 4.930,00 | -7,33 % | KRW 5.330,00 | KRW 5.540,00 | KRW 4.930,00 | 49,56K |
| 2026-07-10 | KRW 5.320,00 | +5,98 % | KRW 5.030,00 | KRW 5.350,00 | KRW 5.030,00 | 41,62K |
| 2026-07-09 | KRW 5.020,00 | +1,21 % | KRW 5.090,00 | KRW 5.170,00 | KRW 4.870,00 | 31,49K |
| 2026-07-08 | KRW 4.960,00 | -5,34 % | KRW 5.250,00 | KRW 5.300,00 | KRW 4.935,00 | 56,40K |
| 2026-07-07 | KRW 5.240,00 | -2,42 % | KRW 5.370,00 | KRW 5.430,00 | KRW 5.120,00 | 39,56K |
| 2026-07-06 | KRW 5.370,00 | -2,01 % | KRW 5.480,00 | KRW 5.530,00 | KRW 5.250,00 | 36,76K |
| 2026-07-03 | KRW 5.480,00 | -1,44 % | KRW 5.500,00 | KRW 5.570,00 | KRW 5.200,00 | 58,42K |
| 2026-07-02 | KRW 5.560,00 | -10,03 % | KRW 5.940,00 | KRW 5.970,00 | KRW 5.530,00 | 133,40K |
| 2026-07-01 | KRW 6.180,00 | -2,52 % | KRW 6.430,00 | KRW 6.590,00 | KRW 6.050,00 | 103,29K |
| 2026-06-30 | KRW 6.340,00 | -2,61 % | KRW 6.410,00 | KRW 6.500,00 | KRW 5.940,00 | 173,02K |
| 2026-06-29 | KRW 6.510,00 | +5,17 % | KRW 6.200,00 | KRW 6.940,00 | KRW 5.870,00 | 290,97K |
| 2026-06-26 | KRW 6.190,00 | -0,96 % | KRW 6.310,00 | KRW 7.270,00 | KRW 5.940,00 | 640,97K |
| 2026-06-25 | KRW 6.250,00 | -20,48 % | KRW 7.870,00 | KRW 8.500,00 | KRW 6.120,00 | 497,59K |
| 2026-06-24 | KRW 7.860,00 | +9,47 % | KRW 7.400,00 | KRW 8.880,00 | KRW 7.050,00 | 1,25M |
| 2026-06-23 | KRW 7.180,00 | -4,39 % | KRW 8.060,00 | KRW 9.680,00 | KRW 6.820,00 | 2,48M |
| 2026-06-22 | KRW 7.510,00 | +29,93 % | KRW 5.770,00 | KRW 7.510,00 | KRW 5.700,00 | 857,18K |
| 2026-06-19 | KRW 5.780,00 | -4,15 % | KRW 6.000,00 | KRW 6.030,00 | KRW 5.600,00 | 62,80K |
| 2026-06-18 | KRW 6.030,00 | -4,59 % | KRW 6.330,00 | KRW 6.400,00 | KRW 5.900,00 | 42,35K |
| 2026-06-17 | KRW 6.320,00 | +1,44 % | KRW 6.230,00 | KRW 6.470,00 | KRW 6.070,00 | 24,66K |
| 2026-06-16 | KRW 6.230,00 | -0,80 % | KRW 6.220,00 | KRW 6.500,00 | KRW 6.180,00 | 22,58K |
| 2026-06-15 | KRW 6.280,00 | -0,32 % | KRW 6.600,00 | KRW 6.600,00 | KRW 6.060,00 | 36,17K |
| 2026-06-12 | KRW 6.300,00 | +6,42 % | KRW 6.140,00 | KRW 6.400,00 | KRW 5.960,00 | 24,81K |
| 2026-06-11 | KRW 5.920,00 | +1,02 % | KRW 5.820,00 | KRW 5.950,00 | KRW 5.690,00 | 22,22K |
| 2026-06-10 | KRW 5.860,00 | -4,25 % | KRW 6.120,00 | KRW 6.200,00 | KRW 5.720,00 | 34 |
| 2026-06-09 | KRW 6.120,00 | +6,25 % | KRW 5.930,00 | KRW 6.250,00 | KRW 5.890,00 | 19,45K |
| 2026-06-08 | KRW 5.760,00 | -7,99 % | KRW 5.990,00 | KRW 6.080,00 | KRW 5.750,00 | 45,44K |
| 2026-06-05 | KRW 6.260,00 | -3,54 % | KRW 6.250,00 | KRW 6.590,00 | KRW 6.060,00 | 46,01K |
| 2026-06-04 | KRW 6.490,00 | +3,02 % | KRW 6.300,00 | KRW 6.710,00 | KRW 6.180,00 | 32,10K |
| 2026-06-02 | KRW 6.300,00 | -2,63 % | KRW 6.470,00 | KRW 6.480,00 | KRW 6.000,00 | 62,83K |
| 2026-06-01 | KRW 6.470,00 | -3,29 % | KRW 6.710,00 | KRW 6.840,00 | KRW 6.290,00 | 67,85K |
| 2026-05-29 | KRW 6.690,00 | -4,29 % | KRW 7.000,00 | KRW 7.180,00 | KRW 6.500,00 | 62,97K |
| 2026-05-28 | KRW 6.990,00 | -3,59 % | KRW 7.250,00 | KRW 7.450,00 | KRW 6.750,00 | 57,99K |
| 2026-05-27 | KRW 7.250,00 | -8,69 % | KRW 7.850,00 | KRW 8.070,00 | KRW 7.090,00 | 103,71K |
| 2026-05-26 | KRW 7.940,00 | -0,13 % | KRW 8.080,00 | KRW 8.300,00 | KRW 7.870,00 | 39,71K |
| 2026-05-22 | KRW 7.950,00 | +1,92 % | KRW 7.820,00 | KRW 8.090,00 | KRW 7.820,00 | 22,26K |