PULOON Robotics Inc. 094940
KRX · Südkorea · Elektronische Technologie
KRW 6.240,00+90,00 (+1,46 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 6.150,00 | +4,06 % | KRW 5.910,00 | KRW 6.170,00 | KRW 5.880,00 | 32,95K |
| 2026-09-30 | KRW 5.910,00 | 0,00 % | KRW 5.910,00 | KRW 6.050,00 | KRW 5.860,00 | 35,37K |
| 2026-09-29 | KRW 5.910,00 | -3,11 % | KRW 6.200,00 | KRW 6.200,00 | KRW 5.850,00 | 52,81K |
| 2026-09-28 | KRW 6.100,00 | -1,29 % | KRW 6.200,00 | KRW 6.290,00 | KRW 6.100,00 | 35,75K |
| 2026-09-23 | KRW 6.180,00 | +1,15 % | KRW 6.220,00 | KRW 6.220,00 | KRW 6.090,00 | 28,16K |
| 2026-09-22 | KRW 6.110,00 | -2,08 % | KRW 6.350,00 | KRW 6.350,00 | KRW 6.090,00 | 48,79K |
| 2026-09-21 | KRW 6.240,00 | +0,16 % | KRW 6.230,00 | KRW 6.290,00 | KRW 6.190,00 | 19,80K |
| 2026-09-18 | KRW 6.230,00 | +1,96 % | KRW 6.200,00 | KRW 6.350,00 | KRW 6.100,00 | 45,83K |
| 2026-09-17 | KRW 6.110,00 | +0,49 % | KRW 6.000,00 | KRW 6.180,00 | KRW 6.000,00 | 30,77K |
| 2026-09-16 | KRW 6.080,00 | -0,16 % | KRW 6.050,00 | KRW 6.300,00 | KRW 5.950,00 | 29,77K |
| 2026-09-15 | KRW 6.090,00 | +1,16 % | KRW 6.010,00 | KRW 6.240,00 | KRW 5.930,00 | 55,42K |
| 2026-09-14 | KRW 6.020,00 | -2,90 % | KRW 6.250,00 | KRW 6.250,00 | KRW 5.950,00 | 55,96K |
| 2026-09-11 | KRW 6.200,00 | -2,21 % | KRW 6.260,00 | KRW 6.350,00 | KRW 6.180,00 | 35,14K |
| 2026-09-10 | KRW 6.340,00 | -1,09 % | KRW 6.500,00 | KRW 6.600,00 | KRW 6.300,00 | 57,63K |
| 2026-09-09 | KRW 6.410,00 | +1,42 % | KRW 6.300,00 | KRW 6.500,00 | KRW 6.250,00 | 44,30K |
| 2026-09-08 | KRW 6.320,00 | -4,39 % | KRW 6.660,00 | KRW 6.660,00 | KRW 6.310,00 | 92,82K |
| 2026-09-07 | KRW 6.610,00 | -2,36 % | KRW 6.870,00 | KRW 6.870,00 | KRW 6.570,00 | 96,75K |
| 2026-09-04 | KRW 6.770,00 | +4,80 % | KRW 6.530,00 | KRW 7.020,00 | KRW 6.500,00 | 197,73K |
| 2026-09-03 | KRW 6.460,00 | -7,18 % | KRW 6.900,00 | KRW 7.040,00 | KRW 6.460,00 | 277,64K |
| 2026-09-02 | KRW 6.960,00 | +4,19 % | KRW 6.590,00 | KRW 7.900,00 | KRW 6.400,00 | 2,46M |
| 2026-09-01 | KRW 6.680,00 | +5,53 % | KRW 6.300,00 | KRW 7.100,00 | KRW 6.150,00 | 387,91K |
| 2026-08-31 | KRW 6.330,00 | -0,47 % | KRW 6.360,00 | KRW 6.420,00 | KRW 6.110,00 | 26,82K |
| 2026-08-28 | KRW 6.360,00 | -0,63 % | KRW 6.370,00 | KRW 6.400,00 | KRW 6.150,00 | 46,84K |
| 2026-08-27 | KRW 6.400,00 | -2,88 % | KRW 6.660,00 | KRW 6.660,00 | KRW 6.320,00 | 77,42K |
| 2026-08-26 | KRW 6.590,00 | -0,60 % | KRW 6.640,00 | KRW 6.680,00 | KRW 6.360,00 | 91,71K |
| 2026-08-25 | KRW 6.630,00 | +5,41 % | KRW 6.360,00 | KRW 7.170,00 | KRW 6.360,00 | 361,32K |
| 2026-08-24 | KRW 6.290,00 | -6,81 % | KRW 6.600,00 | KRW 6.690,00 | KRW 6.170,00 | 150,41K |
| 2026-08-21 | KRW 6.750,00 | -5,99 % | KRW 7.130,00 | KRW 7.680,00 | KRW 6.720,00 | 574,64K |
| 2026-08-20 | KRW 7.180,00 | -7,59 % | KRW 7.490,00 | KRW 7.730,00 | KRW 7.020,00 | 534,47K |
| 2026-08-19 | KRW 7.770,00 | +15,97 % | KRW 6.800,00 | KRW 8.210,00 | KRW 6.650,00 | 3,35M |
| 2026-08-18 | KRW 6.700,00 | +3,08 % | KRW 6.900,00 | KRW 8.000,00 | KRW 6.590,00 | 1,11M |
| 2026-08-14 | KRW 6.500,00 | +1,56 % | KRW 6.370,00 | KRW 6.680,00 | KRW 6.330,00 | 58,09K |
| 2026-08-13 | KRW 6.400,00 | -0,16 % | KRW 6.430,00 | KRW 6.650,00 | KRW 6.300,00 | 25,93K |
| 2026-08-12 | KRW 6.410,00 | -1,38 % | KRW 6.500,00 | KRW 6.600,00 | KRW 6.370,00 | 22,52K |
| 2026-08-11 | KRW 6.500,00 | -0,46 % | KRW 6.630,00 | KRW 6.630,00 | KRW 6.370,00 | 34,57K |
| 2026-08-10 | KRW 6.530,00 | +4,31 % | KRW 6.470,00 | KRW 6.530,00 | KRW 6.270,00 | 31,84K |
| 2026-08-07 | KRW 6.260,00 | -0,63 % | KRW 6.300,00 | KRW 6.500,00 | KRW 6.110,00 | 21,14K |
| 2026-08-06 | KRW 6.300,00 | -2,33 % | KRW 6.600,00 | KRW 6.610,00 | KRW 6.100,00 | 51,15K |
| 2026-08-05 | KRW 6.450,00 | +7,14 % | KRW 6.050,00 | KRW 6.560,00 | KRW 5.990,00 | 66,99K |
| 2026-08-04 | KRW 6.020,00 | +3,97 % | KRW 5.800,00 | KRW 6.050,00 | KRW 5.800,00 | 46,06K |
| 2026-08-03 | KRW 5.790,00 | +5,46 % | KRW 5.510,00 | KRW 6.030,00 | KRW 5.490,00 | 72,21K |
| 2026-07-31 | KRW 5.490,00 | +9,91 % | KRW 5.130,00 | KRW 5.620,00 | KRW 5.130,00 | 73,49K |
| 2026-07-30 | KRW 4.995,00 | -0,10 % | KRW 4.800,00 | KRW 5.250,00 | KRW 4.800,00 | 63,84K |
| 2026-07-29 | KRW 5.000,00 | -6,02 % | KRW 5.470,00 | KRW 5.700,00 | KRW 4.935,00 | 161,46K |
| 2026-07-28 | KRW 5.320,00 | -4,49 % | KRW 5.530,00 | KRW 5.540,00 | KRW 5.240,00 | 68,05K |
| 2026-07-27 | KRW 5.570,00 | +3,92 % | KRW 5.410,00 | KRW 5.680,00 | KRW 5.390,00 | 54,89K |
| 2026-07-24 | KRW 5.360,00 | -6,78 % | KRW 5.710,00 | KRW 5.820,00 | KRW 5.340,00 | 50,46K |
| 2026-07-23 | KRW 5.750,00 | +0,35 % | KRW 5.980,00 | KRW 6.020,00 | KRW 5.600,00 | 87,01K |
| 2026-07-22 | KRW 5.730,00 | +2,69 % | KRW 5.900,00 | KRW 6.370,00 | KRW 5.710,00 | 236,37K |
| 2026-07-21 | KRW 5.580,00 | +7,51 % | KRW 5.160,00 | KRW 5.840,00 | KRW 5.130,00 | 123,23K |
| 2026-07-20 | KRW 5.190,00 | -4,60 % | KRW 5.350,00 | KRW 5.460,00 | KRW 5.190,00 | 62,46K |
| 2026-07-16 | KRW 5.440,00 | +1,30 % | KRW 5.370,00 | KRW 5.560,00 | KRW 5.280,00 | 51,80K |
| 2026-07-15 | KRW 5.370,00 | +5,92 % | KRW 5.110,00 | KRW 5.450,00 | KRW 5.110,00 | 54,31K |
| 2026-07-14 | KRW 5.070,00 | 0,00 % | KRW 5.040,00 | KRW 5.160,00 | KRW 4.715,00 | 82,27K |
| 2026-07-13 | KRW 5.070,00 | -8,98 % | KRW 5.590,00 | KRW 5.730,00 | KRW 5.070,00 | 56,39K |
| 2026-07-10 | KRW 5.570,00 | +6,50 % | KRW 5.250,00 | KRW 5.590,00 | KRW 5.250,00 | 45,87K |
| 2026-07-09 | KRW 5.230,00 | +1,95 % | KRW 5.150,00 | KRW 5.370,00 | KRW 5.010,00 | 64,06K |
| 2026-07-08 | KRW 5.130,00 | -5,70 % | KRW 5.350,00 | KRW 5.490,00 | KRW 5.090,00 | 57,94K |
| 2026-07-07 | KRW 5.440,00 | -2,16 % | KRW 5.520,00 | KRW 5.700,00 | KRW 5.330,00 | 40,62K |
| 2026-07-06 | KRW 5.560,00 | -4,14 % | KRW 5.730,00 | KRW 5.740,00 | KRW 5.400,00 | 37,84K |
| 2026-07-03 | KRW 5.800,00 | +6,42 % | KRW 5.480,00 | KRW 5.880,00 | KRW 5.220,00 | 52,11K |
| 2026-07-02 | KRW 5.450,00 | -7,31 % | KRW 5.820,00 | KRW 5.880,00 | KRW 5.420,00 | 59,19K |
| 2026-07-01 | KRW 5.880,00 | -0,68 % | KRW 5.920,00 | KRW 6.180,00 | KRW 5.800,00 | 84,60K |
| 2026-06-30 | KRW 5.920,00 | -0,34 % | KRW 6.110,00 | KRW 6.180,00 | KRW 5.850,00 | 45,01K |
| 2026-06-29 | KRW 5.940,00 | +8,59 % | KRW 5.260,00 | KRW 5.960,00 | KRW 5.260,00 | 55,81K |
| 2026-06-26 | KRW 5.470,00 | -1,62 % | KRW 5.550,00 | KRW 5.750,00 | KRW 5.190,00 | 114,36K |
| 2026-06-25 | KRW 5.560,00 | -10,47 % | KRW 6.260,00 | KRW 6.390,00 | KRW 5.500,00 | 176,45K |
| 2026-06-24 | KRW 6.210,00 | +0,65 % | KRW 6.210,00 | KRW 6.550,00 | KRW 6.090,00 | 109,72K |
| 2026-06-23 | KRW 6.170,00 | -5,37 % | KRW 6.440,00 | KRW 6.560,00 | KRW 6.150,00 | 151,92K |
| 2026-06-22 | KRW 6.520,00 | -6,59 % | KRW 6.710,00 | KRW 7.060,00 | KRW 6.440,00 | 121,52K |
| 2026-06-19 | KRW 6.980,00 | -1,27 % | KRW 7.080,00 | KRW 7.170,00 | KRW 6.830,00 | 122,65K |
| 2026-06-18 | KRW 7.070,00 | -0,56 % | KRW 7.100,00 | KRW 7.230,00 | KRW 6.980,00 | 92,35K |
| 2026-06-17 | KRW 7.110,00 | +1,28 % | KRW 7.020,00 | KRW 7.270,00 | KRW 6.710,00 | 89,90K |
| 2026-06-16 | KRW 7.020,00 | -1,54 % | KRW 7.150,00 | KRW 7.340,00 | KRW 6.960,00 | 114,67K |
| 2026-06-15 | KRW 7.130,00 | -0,56 % | KRW 7.500,00 | KRW 7.580,00 | KRW 7.050,00 | 99,44K |
| 2026-06-12 | KRW 7.170,00 | +1,85 % | KRW 7.350,00 | KRW 7.670,00 | KRW 7.140,00 | 109,34K |
| 2026-06-11 | KRW 7.040,00 | +3,83 % | KRW 6.510,00 | KRW 7.090,00 | KRW 6.500,00 | 115,47K |
| 2026-06-10 | KRW 6.780,00 | -6,87 % | KRW 7.280,00 | KRW 7.440,00 | KRW 6.560,00 | 178 |
| 2026-06-09 | KRW 7.280,00 | +5,97 % | KRW 7.000,00 | KRW 7.340,00 | KRW 6.950,00 | 132,60K |
| 2026-06-08 | KRW 6.870,00 | -11,35 % | KRW 7.200,00 | KRW 7.290,00 | KRW 6.500,00 | 219,13K |
| 2026-06-05 | KRW 7.750,00 | -5,49 % | KRW 8.130,00 | KRW 8.160,00 | KRW 7.650,00 | 134,38K |
| 2026-06-04 | KRW 8.200,00 | -5,31 % | KRW 8.570,00 | KRW 8.860,00 | KRW 8.160,00 | 212,34K |
| 2026-06-02 | KRW 8.660,00 | -6,38 % | KRW 9.500,00 | KRW 9.500,00 | KRW 8.580,00 | 281,59K |
| 2026-06-01 | KRW 9.250,00 | -3,34 % | KRW 9.800,00 | KRW 10.440,00 | KRW 9.180,00 | 484,10K |
| 2026-05-29 | KRW 9.570,00 | -9,29 % | KRW 10.620,00 | KRW 10.920,00 | KRW 9.450,00 | 438,78K |
| 2026-05-28 | KRW 10.550,00 | -18,85 % | KRW 13.170,00 | KRW 13.180,00 | KRW 10.300,00 | 802,53K |
| 2026-05-27 | KRW 13.000,00 | +3,42 % | KRW 12.760,00 | KRW 13.530,00 | KRW 12.200,00 | 710,61K |
| 2026-05-26 | KRW 12.570,00 | +4,49 % | KRW 12.200,00 | KRW 12.930,00 | KRW 12.190,00 | 347,45K |
| 2026-05-22 | KRW 12.030,00 | +2,38 % | KRW 11.740,00 | KRW 12.110,00 | KRW 11.410,00 | 244,43K |
| 2026-05-21 | KRW 11.750,00 | +9,20 % | KRW 11.010,00 | KRW 12.210,00 | KRW 10.820,00 | 367,06K |