Pixelplus Co., Ltd. 087600
KRX · Südkorea · Elektronische Technologie
KRW 3.795,00-100,00 (-2,57 %)
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 3.795,00 | -2,57 % | KRW 3.965,00 | KRW 3.965,00 | KRW 3.795,00 | 9,88K |
| 2026-10-01 | KRW 3.895,00 | +0,39 % | KRW 3.880,00 | KRW 3.930,00 | KRW 3.830,00 | 340 |
| 2026-09-30 | KRW 3.880,00 | -0,13 % | KRW 3.845,00 | KRW 3.885,00 | KRW 3.800,00 | 902 |
| 2026-09-29 | KRW 3.885,00 | -1,40 % | KRW 3.980,00 | KRW 3.980,00 | KRW 3.850,00 | 1,11K |
| 2026-09-28 | KRW 3.940,00 | -0,88 % | KRW 3.975,00 | KRW 3.975,00 | KRW 3.860,00 | 3,77K |
| 2026-09-23 | KRW 3.975,00 | -0,50 % | KRW 4.010,00 | KRW 4.010,00 | KRW 3.960,00 | 2,97K |
| 2026-09-22 | KRW 3.995,00 | +1,27 % | KRW 4.050,00 | KRW 4.050,00 | KRW 3.920,00 | 1,39K |
| 2026-09-21 | KRW 3.945,00 | -1,25 % | KRW 3.995,00 | KRW 4.090,00 | KRW 3.895,00 | 3,57K |
| 2026-09-18 | KRW 3.995,00 | +1,40 % | KRW 3.900,00 | KRW 4.025,00 | KRW 3.900,00 | 2,69K |
| 2026-09-17 | KRW 3.940,00 | -1,38 % | KRW 3.980,00 | KRW 4.055,00 | KRW 3.870,00 | 4,30K |
| 2026-09-16 | KRW 3.995,00 | +1,91 % | KRW 3.960,00 | KRW 4.075,00 | KRW 3.915,00 | 858 |
| 2026-09-15 | KRW 3.920,00 | -2,61 % | KRW 3.980,00 | KRW 4.025,00 | KRW 3.905,00 | 2,67K |
| 2026-09-14 | KRW 4.025,00 | 0,00 % | KRW 4.025,00 | KRW 4.025,00 | KRW 3.870,00 | 16,71K |
| 2026-09-11 | KRW 4.025,00 | -1,23 % | KRW 4.040,00 | KRW 4.045,00 | KRW 3.965,00 | 1,83K |
| 2026-09-10 | KRW 4.075,00 | +1,49 % | KRW 4.040,00 | KRW 4.135,00 | KRW 3.915,00 | 3,58K |
| 2026-09-09 | KRW 4.015,00 | +0,50 % | KRW 4.100,00 | KRW 4.100,00 | KRW 3.935,00 | 375 |
| 2026-09-08 | KRW 3.995,00 | +0,13 % | KRW 3.990,00 | KRW 4.160,00 | KRW 3.990,00 | 659 |
| 2026-09-07 | KRW 3.990,00 | +0,88 % | KRW 3.970,00 | KRW 4.000,00 | KRW 3.910,00 | 2,79K |
| 2026-09-04 | KRW 3.955,00 | +1,02 % | KRW 3.935,00 | KRW 4.000,00 | KRW 3.845,00 | 1,13K |
| 2026-09-03 | KRW 3.915,00 | -1,51 % | KRW 3.975,00 | KRW 3.980,00 | KRW 3.870,00 | 1,98K |
| 2026-09-02 | KRW 3.975,00 | +1,66 % | KRW 3.930,00 | KRW 4.000,00 | KRW 3.860,00 | 1,05K |
| 2026-09-01 | KRW 3.910,00 | +1,16 % | KRW 3.865,00 | KRW 4.000,00 | KRW 3.850,00 | 1,87K |
| 2026-08-31 | KRW 3.865,00 | -0,90 % | KRW 3.900,00 | KRW 3.920,00 | KRW 3.780,00 | 969 |
| 2026-08-28 | KRW 3.900,00 | +0,39 % | KRW 3.885,00 | KRW 3.900,00 | KRW 3.845,00 | 1,57K |
| 2026-08-27 | KRW 3.885,00 | +2,91 % | KRW 3.775,00 | KRW 3.890,00 | KRW 3.775,00 | 389 |
| 2026-08-26 | KRW 3.775,00 | +1,48 % | KRW 3.725,00 | KRW 3.800,00 | KRW 3.725,00 | 4,45K |
| 2026-08-25 | KRW 3.720,00 | -2,11 % | KRW 3.730,00 | KRW 3.845,00 | KRW 3.670,00 | 10,47K |
| 2026-08-24 | KRW 3.800,00 | +0,53 % | KRW 3.620,00 | KRW 3.815,00 | KRW 3.620,00 | 2,23K |
| 2026-08-21 | KRW 3.780,00 | -1,05 % | KRW 3.810,00 | KRW 3.810,00 | KRW 3.645,00 | 2,01K |
| 2026-08-20 | KRW 3.820,00 | -0,78 % | KRW 3.960,00 | KRW 3.965,00 | KRW 3.700,00 | 23,66K |
| 2026-08-19 | KRW 3.850,00 | -2,78 % | KRW 3.920,00 | KRW 3.920,00 | KRW 3.780,00 | 7,05K |
| 2026-08-18 | KRW 3.960,00 | +1,41 % | KRW 3.870,00 | KRW 3.980,00 | KRW 3.870,00 | 4,31K |
| 2026-08-14 | KRW 3.905,00 | +0,26 % | KRW 3.895,00 | KRW 3.965,00 | KRW 3.875,00 | 4,03K |
| 2026-08-13 | KRW 3.895,00 | -3,23 % | KRW 4.075,00 | KRW 4.075,00 | KRW 3.850,00 | 11,98K |
| 2026-08-12 | KRW 4.025,00 | +1,51 % | KRW 3.965,00 | KRW 4.090,00 | KRW 3.865,00 | 1,91K |
| 2026-08-11 | KRW 3.965,00 | -0,25 % | KRW 3.950,00 | KRW 4.100,00 | KRW 3.900,00 | 6,09K |
| 2026-08-10 | KRW 3.975,00 | -0,38 % | KRW 3.960,00 | KRW 4.095,00 | KRW 3.935,00 | 3,44K |
| 2026-08-07 | KRW 3.990,00 | +0,25 % | KRW 4.000,00 | KRW 4.140,00 | KRW 3.905,00 | 2,30K |
| 2026-08-06 | KRW 3.980,00 | -1,85 % | KRW 4.055,00 | KRW 4.080,00 | KRW 3.890,00 | 5,80K |
| 2026-08-05 | KRW 4.055,00 | +0,87 % | KRW 4.020,00 | KRW 4.065,00 | KRW 4.000,00 | 1,63K |
| 2026-08-04 | KRW 4.020,00 | +2,94 % | KRW 3.905,00 | KRW 4.100,00 | KRW 3.905,00 | 2,08K |
| 2026-08-03 | KRW 3.905,00 | -6,13 % | KRW 3.970,00 | KRW 4.125,00 | KRW 3.905,00 | 7,45K |
| 2026-07-31 | KRW 4.160,00 | +4,00 % | KRW 4.000,00 | KRW 4.190,00 | KRW 3.915,00 | 5,67K |
| 2026-07-30 | KRW 4.000,00 | +6,38 % | KRW 3.780,00 | KRW 4.065,00 | KRW 3.700,00 | 1,93K |
| 2026-07-29 | KRW 3.760,00 | -6,70 % | KRW 3.920,00 | KRW 4.100,00 | KRW 3.760,00 | 3,15K |
| 2026-07-28 | KRW 4.030,00 | -3,93 % | KRW 4.195,00 | KRW 4.195,00 | KRW 3.855,00 | 1,84K |
| 2026-07-27 | KRW 4.195,00 | -1,53 % | KRW 4.160,00 | KRW 4.280,00 | KRW 4.095,00 | 1,05K |
| 2026-07-24 | KRW 4.260,00 | 0,00 % | KRW 4.215,00 | KRW 4.305,00 | KRW 3.910,00 | 2,27K |
| 2026-07-23 | KRW 4.260,00 | +2,65 % | KRW 4.120,00 | KRW 4.300,00 | KRW 4.110,00 | 3,42K |
| 2026-07-22 | KRW 4.150,00 | +1,10 % | KRW 4.095,00 | KRW 4.280,00 | KRW 4.065,00 | 5,03K |
| 2026-07-21 | KRW 4.105,00 | +1,36 % | KRW 3.875,00 | KRW 4.140,00 | KRW 3.875,00 | 3,75K |
| 2026-07-20 | KRW 4.050,00 | -2,29 % | KRW 4.000,00 | KRW 4.095,00 | KRW 4.000,00 | 872 |
| 2026-07-16 | KRW 4.145,00 | +0,12 % | KRW 4.100,00 | KRW 4.160,00 | KRW 3.975,00 | 933 |
| 2026-07-15 | KRW 4.140,00 | +8,95 % | KRW 3.875,00 | KRW 4.195,00 | KRW 3.800,00 | 4,26K |
| 2026-07-14 | KRW 3.800,00 | -4,88 % | KRW 3.775,00 | KRW 3.995,00 | KRW 3.650,00 | 23,81K |
| 2026-07-13 | KRW 3.995,00 | -2,56 % | KRW 4.100,00 | KRW 4.345,00 | KRW 3.820,00 | 2,47K |
| 2026-07-10 | KRW 4.100,00 | +3,67 % | KRW 3.950,00 | KRW 4.240,00 | KRW 3.840,00 | 1,75K |
| 2026-07-09 | KRW 3.955,00 | +1,80 % | KRW 3.905,00 | KRW 4.000,00 | KRW 3.750,00 | 4,93K |
| 2026-07-08 | KRW 3.885,00 | -1,77 % | KRW 3.925,00 | KRW 3.970,00 | KRW 3.805,00 | 2,64K |
| 2026-07-07 | KRW 3.955,00 | +0,25 % | KRW 3.965,00 | KRW 4.020,00 | KRW 3.830,00 | 1,36K |
| 2026-07-06 | KRW 3.945,00 | -0,75 % | KRW 3.980,00 | KRW 4.020,00 | KRW 3.710,00 | 9,35K |
| 2026-07-03 | KRW 3.975,00 | -6,47 % | KRW 4.250,00 | KRW 4.275,00 | KRW 3.850,00 | 10,35K |
| 2026-07-02 | KRW 4.250,00 | -0,23 % | KRW 4.150,00 | KRW 4.270,00 | KRW 4.125,00 | 1,48K |
| 2026-07-01 | KRW 4.260,00 | +0,24 % | KRW 4.275,00 | KRW 4.300,00 | KRW 4.045,00 | 2,47K |
| 2026-06-30 | KRW 4.250,00 | +3,28 % | KRW 3.995,00 | KRW 4.270,00 | KRW 3.995,00 | 1,32K |
| 2026-06-29 | KRW 4.115,00 | +3,65 % | KRW 3.910,00 | KRW 4.130,00 | KRW 3.800,00 | 2,78K |
| 2026-06-26 | KRW 3.970,00 | -2,82 % | KRW 4.085,00 | KRW 4.085,00 | KRW 3.850,00 | 7,26K |
| 2026-06-25 | KRW 4.085,00 | +2,51 % | KRW 4.045,00 | KRW 4.140,00 | KRW 4.010,00 | 2,29K |
| 2026-06-24 | KRW 3.985,00 | -0,13 % | KRW 3.955,00 | KRW 4.140,00 | KRW 3.800,00 | 12,12K |
| 2026-06-23 | KRW 3.990,00 | -9,32 % | KRW 4.425,00 | KRW 4.425,00 | KRW 3.990,00 | 22,93K |
| 2026-06-22 | KRW 4.400,00 | -0,11 % | KRW 4.430,00 | KRW 4.520,00 | KRW 4.330,00 | 1,92K |
| 2026-06-19 | KRW 4.405,00 | -3,82 % | KRW 4.605,00 | KRW 4.605,00 | KRW 4.400,00 | 6,02K |
| 2026-06-18 | KRW 4.580,00 | -0,65 % | KRW 4.610,00 | KRW 4.610,00 | KRW 4.470,00 | 5,47K |
| 2026-06-17 | KRW 4.610,00 | -0,54 % | KRW 4.600,00 | KRW 4.730,00 | KRW 4.525,00 | 7,95K |
| 2026-06-16 | KRW 4.635,00 | -1,59 % | KRW 4.710,00 | KRW 4.790,00 | KRW 4.620,00 | 4,18K |
| 2026-06-15 | KRW 4.710,00 | +0,64 % | KRW 4.705,00 | KRW 4.800,00 | KRW 4.480,00 | 4,24K |
| 2026-06-12 | KRW 4.680,00 | 0,00 % | KRW 4.645,00 | KRW 4.755,00 | KRW 4.510,00 | 19,41K |
| 2026-06-11 | KRW 4.680,00 | +6,36 % | KRW 4.425,00 | KRW 4.700,00 | KRW 4.325,00 | 4,07K |
| 2026-06-10 | KRW 4.400,00 | -5,88 % | KRW 4.640,00 | KRW 4.645,00 | KRW 4.330,00 | 18,96K |
| 2026-06-09 | KRW 4.675,00 | +5,41 % | KRW 4.460,00 | KRW 4.685,00 | KRW 4.410,00 | 21,45K |
| 2026-06-08 | KRW 4.435,00 | -8,84 % | KRW 4.870,00 | KRW 4.870,00 | KRW 4.420,00 | 23,12K |
| 2026-06-05 | KRW 4.865,00 | -4,61 % | KRW 5.100,00 | KRW 5.100,00 | KRW 4.825,00 | 14,44K |
| 2026-06-04 | KRW 5.100,00 | -1,16 % | KRW 5.070,00 | KRW 5.150,00 | KRW 4.900,00 | 14,82K |
| 2026-06-02 | KRW 5.160,00 | -4,09 % | KRW 5.380,00 | KRW 5.380,00 | KRW 4.950,00 | 7,41K |
| 2026-06-01 | KRW 5.380,00 | +7,92 % | KRW 4.985,00 | KRW 5.440,00 | KRW 4.905,00 | 53,55K |
| 2026-05-29 | KRW 4.985,00 | -5,59 % | KRW 5.310,00 | KRW 5.390,00 | KRW 4.975,00 | 26,17K |
| 2026-05-28 | KRW 5.280,00 | -2,04 % | KRW 5.420,00 | KRW 5.480,00 | KRW 5.140,00 | 12,49K |
| 2026-05-27 | KRW 5.390,00 | -0,74 % | KRW 5.460,00 | KRW 5.460,00 | KRW 5.140,00 | 48,06K |
| 2026-05-26 | KRW 5.430,00 | 0,00 % | KRW 5.430,00 | KRW 5.540,00 | KRW 5.330,00 | 28,35K |
| 2026-05-22 | KRW 5.430,00 | +2,26 % | KRW 5.340,00 | KRW 5.450,00 | KRW 5.250,00 | 6,39K |