LIG Accuver Co.Ltd. 073490
KRX · Südkorea · Elektronische Technologie
KRW 35.200,00+1.300,00 (+3,83 %)
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 35.100,00 | +3,54 % | KRW 34.000,00 | KRW 35.850,00 | KRW 33.900,00 | 130,21K |
| 2026-10-01 | KRW 33.900,00 | +5,44 % | KRW 32.050,00 | KRW 34.000,00 | KRW 31.700,00 | 58,93K |
| 2026-09-30 | KRW 32.150,00 | -0,16 % | KRW 32.250,00 | KRW 32.850,00 | KRW 32.000,00 | 40,66K |
| 2026-09-29 | KRW 32.200,00 | -0,16 % | KRW 31.800,00 | KRW 32.500,00 | KRW 31.200,00 | 31,55K |
| 2026-09-28 | KRW 32.250,00 | +0,94 % | KRW 31.800,00 | KRW 32.900,00 | KRW 31.650,00 | 34,25K |
| 2026-09-23 | KRW 31.950,00 | -0,16 % | KRW 32.300,00 | KRW 32.500,00 | KRW 31.700,00 | 29,80K |
| 2026-09-22 | KRW 32.000,00 | +0,79 % | KRW 32.150,00 | KRW 32.450,00 | KRW 31.400,00 | 42,30K |
| 2026-09-21 | KRW 31.750,00 | -0,78 % | KRW 32.700,00 | KRW 33.000,00 | KRW 31.300,00 | 46,73K |
| 2026-09-18 | KRW 32.000,00 | 0,00 % | KRW 32.050,00 | KRW 33.550,00 | KRW 31.950,00 | 101,20K |
| 2026-09-17 | KRW 32.000,00 | +1,27 % | KRW 31.850,00 | KRW 32.450,00 | KRW 31.150,00 | 58,73K |
| 2026-09-16 | KRW 31.600,00 | +6,76 % | KRW 31.800,00 | KRW 32.200,00 | KRW 30.500,00 | 114,64K |
| 2026-09-15 | KRW 29.600,00 | +0,17 % | KRW 29.400,00 | KRW 30.550,00 | KRW 29.050,00 | 34,66K |
| 2026-09-14 | KRW 29.550,00 | -0,51 % | KRW 29.350,00 | KRW 30.250,00 | KRW 28.700,00 | 39,74K |
| 2026-09-11 | KRW 29.700,00 | -0,17 % | KRW 28.900,00 | KRW 30.250,00 | KRW 28.750,00 | 29,62K |
| 2026-09-10 | KRW 29.750,00 | +1,36 % | KRW 29.050,00 | KRW 30.050,00 | KRW 28.350,00 | 40,76K |
| 2026-09-09 | KRW 29.350,00 | +3,35 % | KRW 28.450,00 | KRW 29.850,00 | KRW 28.450,00 | 38,59K |
| 2026-09-08 | KRW 28.400,00 | -2,91 % | KRW 29.300,00 | KRW 29.700,00 | KRW 28.400,00 | 28,15K |
| 2026-09-07 | KRW 29.250,00 | -1,18 % | KRW 29.850,00 | KRW 29.900,00 | KRW 29.050,00 | 20,23K |
| 2026-09-04 | KRW 29.600,00 | +3,68 % | KRW 29.050,00 | KRW 29.700,00 | KRW 28.650,00 | 24,38K |
| 2026-09-03 | KRW 28.550,00 | -2,56 % | KRW 29.300,00 | KRW 29.800,00 | KRW 28.050,00 | 36,06K |
| 2026-09-02 | KRW 29.300,00 | -1,84 % | KRW 28.950,00 | KRW 29.900,00 | KRW 28.800,00 | 19,23K |
| 2026-09-01 | KRW 29.850,00 | -1,49 % | KRW 30.300,00 | KRW 30.300,00 | KRW 29.000,00 | 25,91K |
| 2026-08-31 | KRW 30.300,00 | +2,54 % | KRW 29.100,00 | KRW 30.350,00 | KRW 27.800,00 | 26,79K |
| 2026-08-28 | KRW 29.550,00 | -3,43 % | KRW 30.600,00 | KRW 30.800,00 | KRW 29.350,00 | 35,04K |
| 2026-08-27 | KRW 30.600,00 | +1,49 % | KRW 30.200,00 | KRW 31.000,00 | KRW 29.750,00 | 27,26K |
| 2026-08-26 | KRW 30.150,00 | +0,50 % | KRW 29.800,00 | KRW 30.400,00 | KRW 29.250,00 | 24,37K |
| 2026-08-25 | KRW 30.000,00 | +0,67 % | KRW 29.400,00 | KRW 30.100,00 | KRW 27.650,00 | 54,50K |
| 2026-08-24 | KRW 29.800,00 | -1,32 % | KRW 30.250,00 | KRW 30.700,00 | KRW 29.350,00 | 38,47K |
| 2026-08-21 | KRW 30.200,00 | -5,03 % | KRW 31.500,00 | KRW 32.150,00 | KRW 30.200,00 | 54,32K |
| 2026-08-20 | KRW 31.800,00 | -0,63 % | KRW 32.150,00 | KRW 33.100,00 | KRW 31.750,00 | 46,77K |
| 2026-08-19 | KRW 32.000,00 | +1,75 % | KRW 30.550,00 | KRW 32.550,00 | KRW 30.100,00 | 47,02K |
| 2026-08-18 | KRW 31.450,00 | -3,23 % | KRW 32.950,00 | KRW 32.950,00 | KRW 31.050,00 | 77,18K |
| 2026-08-14 | KRW 32.500,00 | +0,46 % | KRW 32.500,00 | KRW 33.000,00 | KRW 31.850,00 | 44,49K |
| 2026-08-13 | KRW 32.350,00 | +1,25 % | KRW 32.900,00 | KRW 33.650,00 | KRW 31.950,00 | 48,90K |
| 2026-08-12 | KRW 31.950,00 | +1,91 % | KRW 31.400,00 | KRW 32.400,00 | KRW 30.800,00 | 43,21K |
| 2026-08-11 | KRW 31.350,00 | -3,54 % | KRW 32.500,00 | KRW 32.500,00 | KRW 31.100,00 | 37,78K |
| 2026-08-10 | KRW 32.500,00 | +4,00 % | KRW 32.100,00 | KRW 32.750,00 | KRW 31.500,00 | 60,42K |
| 2026-08-07 | KRW 31.250,00 | +0,32 % | KRW 31.450,00 | KRW 32.050,00 | KRW 30.300,00 | 53,39K |
| 2026-08-06 | KRW 31.150,00 | -2,66 % | KRW 31.100,00 | KRW 31.850,00 | KRW 30.500,00 | 44,76K |
| 2026-08-05 | KRW 32.000,00 | +2,40 % | KRW 32.400,00 | KRW 33.450,00 | KRW 31.450,00 | 123,91K |
| 2026-08-04 | KRW 31.250,00 | +8,89 % | KRW 29.350,00 | KRW 31.500,00 | KRW 29.200,00 | 122,48K |
| 2026-08-03 | KRW 28.700,00 | +8,30 % | KRW 26.900,00 | KRW 29.500,00 | KRW 26.400,00 | 80,83K |
| 2026-07-31 | KRW 26.500,00 | +9,96 % | KRW 25.400,00 | KRW 27.000,00 | KRW 25.350,00 | 81,95K |
| 2026-07-30 | KRW 24.100,00 | +0,84 % | KRW 22.500,00 | KRW 25.450,00 | KRW 22.500,00 | 60,96K |
| 2026-07-29 | KRW 23.900,00 | -7,00 % | KRW 25.800,00 | KRW 26.550,00 | KRW 23.000,00 | 110,86K |
| 2026-07-28 | KRW 25.700,00 | -9,35 % | KRW 27.000,00 | KRW 28.000,00 | KRW 25.550,00 | 56,20K |
| 2026-07-27 | KRW 28.350,00 | -0,35 % | KRW 29.300,00 | KRW 29.300,00 | KRW 27.600,00 | 55,83K |
| 2026-07-24 | KRW 28.450,00 | -4,85 % | KRW 29.900,00 | KRW 30.300,00 | KRW 28.200,00 | 77,98K |
| 2026-07-23 | KRW 29.900,00 | +12,20 % | KRW 27.800,00 | KRW 29.900,00 | KRW 27.050,00 | 87,08K |
| 2026-07-22 | KRW 26.650,00 | +2,11 % | KRW 26.950,00 | KRW 28.700,00 | KRW 26.650,00 | 64,06K |
| 2026-07-21 | KRW 26.100,00 | +0,19 % | KRW 26.100,00 | KRW 26.450,00 | KRW 24.900,00 | 46,93K |
| 2026-07-20 | KRW 26.050,00 | -7,62 % | KRW 27.000,00 | KRW 28.350,00 | KRW 26.050,00 | 82,51K |
| 2026-07-16 | KRW 28.200,00 | -2,08 % | KRW 28.350,00 | KRW 29.300,00 | KRW 27.500,00 | 122,04K |
| 2026-07-15 | KRW 28.800,00 | +20,50 % | KRW 28.000,00 | KRW 29.700,00 | KRW 26.400,00 | 265,75K |
| 2026-07-14 | KRW 23.900,00 | -5,35 % | KRW 25.000,00 | KRW 25.800,00 | KRW 23.550,00 | 70,65K |
| 2026-07-13 | KRW 25.250,00 | -0,79 % | KRW 25.500,00 | KRW 27.350,00 | KRW 25.100,00 | 81,18K |
| 2026-07-10 | KRW 25.450,00 | +9,94 % | KRW 23.200,00 | KRW 26.000,00 | KRW 23.200,00 | 57,44K |
| 2026-07-09 | KRW 23.150,00 | +2,21 % | KRW 22.650,00 | KRW 24.200,00 | KRW 22.650,00 | 68,01K |
| 2026-07-08 | KRW 22.650,00 | -5,63 % | KRW 23.900,00 | KRW 24.700,00 | KRW 22.500,00 | 112,46K |
| 2026-07-07 | KRW 24.000,00 | -3,81 % | KRW 24.200,00 | KRW 25.400,00 | KRW 23.100,00 | 78,91K |
| 2026-07-06 | KRW 24.950,00 | -1,77 % | KRW 25.250,00 | KRW 25.850,00 | KRW 24.250,00 | 43,64K |
| 2026-07-03 | KRW 25.400,00 | +0,99 % | KRW 25.100,00 | KRW 25.850,00 | KRW 23.550,00 | 76,36K |
| 2026-07-02 | KRW 25.150,00 | -9,69 % | KRW 27.750,00 | KRW 27.750,00 | KRW 24.700,00 | 85,56K |
| 2026-07-01 | KRW 27.850,00 | +3,53 % | KRW 26.900,00 | KRW 28.150,00 | KRW 26.650,00 | 66,74K |
| 2026-06-30 | KRW 26.900,00 | -2,18 % | KRW 27.550,00 | KRW 27.600,00 | KRW 26.600,00 | 45,74K |
| 2026-06-29 | KRW 27.500,00 | +4,56 % | KRW 25.800,00 | KRW 27.500,00 | KRW 25.800,00 | 70,33K |
| 2026-06-26 | KRW 26.300,00 | -3,31 % | KRW 26.550,00 | KRW 27.200,00 | KRW 25.100,00 | 192,54K |
| 2026-06-25 | KRW 27.200,00 | -3,20 % | KRW 28.000,00 | KRW 29.650,00 | KRW 26.900,00 | 97,44K |
| 2026-06-24 | KRW 28.100,00 | -1,23 % | KRW 28.000,00 | KRW 29.000,00 | KRW 27.250,00 | 121,81K |
| 2026-06-23 | KRW 28.450,00 | -6,57 % | KRW 30.300,00 | KRW 31.400,00 | KRW 28.000,00 | 145,97K |
| 2026-06-22 | KRW 30.450,00 | -3,18 % | KRW 30.250,00 | KRW 32.450,00 | KRW 29.850,00 | 85,81K |
| 2026-06-19 | KRW 31.450,00 | -4,84 % | KRW 33.150,00 | KRW 34.000,00 | KRW 30.500,00 | 126,67K |
| 2026-06-18 | KRW 33.050,00 | -5,57 % | KRW 35.000,00 | KRW 35.150,00 | KRW 33.000,00 | 65,05K |
| 2026-06-17 | KRW 35.000,00 | -0,57 % | KRW 35.200,00 | KRW 35.400,00 | KRW 33.700,00 | 64,37K |
| 2026-06-16 | KRW 35.200,00 | +0,28 % | KRW 35.500,00 | KRW 38.100,00 | KRW 34.350,00 | 104,53K |
| 2026-06-15 | KRW 35.100,00 | +0,29 % | KRW 36.150,00 | KRW 37.050,00 | KRW 34.450,00 | 86,06K |
| 2026-06-12 | KRW 35.000,00 | +3,40 % | KRW 35.900,00 | KRW 36.800,00 | KRW 33.700,00 | 128,83K |
| 2026-06-11 | KRW 33.850,00 | +4,15 % | KRW 31.400,00 | KRW 34.250,00 | KRW 31.400,00 | 132,21K |
| 2026-06-10 | KRW 32.500,00 | -5,52 % | KRW 34.300,00 | KRW 34.800,00 | KRW 31.300,00 | 157 |
| 2026-06-09 | KRW 34.400,00 | +4,40 % | KRW 33.550,00 | KRW 35.000,00 | KRW 32.800,00 | 116,62K |
| 2026-06-08 | KRW 32.950,00 | -7,96 % | KRW 31.800,00 | KRW 33.900,00 | KRW 31.350,00 | 174,36K |
| 2026-06-05 | KRW 35.800,00 | -12,15 % | KRW 39.550,00 | KRW 40.700,00 | KRW 35.800,00 | 199,98K |
| 2026-06-04 | KRW 40.750,00 | +3,30 % | KRW 40.150,00 | KRW 42.350,00 | KRW 39.200,00 | 111,06K |
| 2026-06-02 | KRW 39.450,00 | -5,28 % | KRW 40.600,00 | KRW 41.300,00 | KRW 38.200,00 | 212,30K |
| 2026-06-01 | KRW 41.650,00 | -1,30 % | KRW 42.200,00 | KRW 42.950,00 | KRW 39.000,00 | 123,82K |
| 2026-05-29 | KRW 42.200,00 | +0,72 % | KRW 42.000,00 | KRW 44.550,00 | KRW 39.700,00 | 150,29K |
| 2026-05-28 | KRW 41.900,00 | -7,91 % | KRW 45.500,00 | KRW 45.550,00 | KRW 39.900,00 | 184,53K |
| 2026-05-27 | KRW 45.500,00 | -4,71 % | KRW 47.800,00 | KRW 48.650,00 | KRW 45.000,00 | 154,24K |
| 2026-05-26 | KRW 47.750,00 | 0,00 % | KRW 48.300,00 | KRW 49.600,00 | KRW 46.600,00 | 230,30K |
| 2026-05-22 | KRW 47.750,00 | +11,05 % | KRW 43.800,00 | KRW 49.000,00 | KRW 43.500,00 | 222,69K |