AJ Networks Co., Ltd. 095570
KRX · Südkorea · Finanzen
KRW 4.245,00-25,00 (-0,59 %)
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 4.245,00 | -0,59 % | KRW 4.300,00 | KRW 4.300,00 | KRW 4.230,00 | 44,97K |
| 2026-09-30 | KRW 4.270,00 | -0,47 % | KRW 4.315,00 | KRW 4.340,00 | KRW 4.270,00 | 46,71K |
| 2026-09-29 | KRW 4.290,00 | -0,58 % | KRW 4.320,00 | KRW 4.340,00 | KRW 4.265,00 | 37,24K |
| 2026-09-28 | KRW 4.315,00 | +0,70 % | KRW 4.290,00 | KRW 4.380,00 | KRW 4.230,00 | 132,04K |
| 2026-09-23 | KRW 4.285,00 | +2,76 % | KRW 4.220,00 | KRW 4.325,00 | KRW 4.165,00 | 177,13K |
| 2026-09-22 | KRW 4.170,00 | +0,48 % | KRW 4.180,00 | KRW 4.220,00 | KRW 4.145,00 | 99,99K |
| 2026-09-21 | KRW 4.150,00 | +0,97 % | KRW 4.160,00 | KRW 4.180,00 | KRW 4.100,00 | 70,83K |
| 2026-09-18 | KRW 4.110,00 | -0,24 % | KRW 4.170,00 | KRW 4.170,00 | KRW 4.095,00 | 44,41K |
| 2026-09-17 | KRW 4.120,00 | -0,36 % | KRW 4.160,00 | KRW 4.160,00 | KRW 4.075,00 | 74,19K |
| 2026-09-16 | KRW 4.135,00 | -0,48 % | KRW 4.195,00 | KRW 4.195,00 | KRW 4.100,00 | 62,04K |
| 2026-09-15 | KRW 4.155,00 | -0,95 % | KRW 4.210,00 | KRW 4.210,00 | KRW 4.140,00 | 51,91K |
| 2026-09-14 | KRW 4.195,00 | +0,60 % | KRW 4.185,00 | KRW 4.210,00 | KRW 4.125,00 | 49,60K |
| 2026-09-11 | KRW 4.170,00 | -0,24 % | KRW 4.180,00 | KRW 4.180,00 | KRW 4.130,00 | 47,91K |
| 2026-09-10 | KRW 4.180,00 | +0,24 % | KRW 4.175,00 | KRW 4.185,00 | KRW 4.140,00 | 52,49K |
| 2026-09-09 | KRW 4.170,00 | -0,48 % | KRW 4.220,00 | KRW 4.220,00 | KRW 4.165,00 | 61,61K |
| 2026-09-08 | KRW 4.190,00 | +0,48 % | KRW 4.185,00 | KRW 4.220,00 | KRW 4.175,00 | 52,98K |
| 2026-09-07 | KRW 4.170,00 | -1,88 % | KRW 4.250,00 | KRW 4.250,00 | KRW 4.165,00 | 125,66K |
| 2026-09-04 | KRW 4.250,00 | 0,00 % | KRW 4.305,00 | KRW 4.305,00 | KRW 4.220,00 | 57,22K |
| 2026-09-03 | KRW 4.250,00 | -0,70 % | KRW 4.305,00 | KRW 4.335,00 | KRW 4.200,00 | 114,41K |
| 2026-09-02 | KRW 4.280,00 | -2,62 % | KRW 4.395,00 | KRW 4.405,00 | KRW 4.110,00 | 82,36K |
| 2026-09-01 | KRW 4.395,00 | -0,57 % | KRW 4.470,00 | KRW 4.470,00 | KRW 4.370,00 | 57,88K |
| 2026-08-31 | KRW 4.420,00 | 0,00 % | KRW 4.420,00 | KRW 4.495,00 | KRW 4.350,00 | 105,18K |
| 2026-08-28 | KRW 4.420,00 | -0,11 % | KRW 4.435,00 | KRW 4.440,00 | KRW 4.385,00 | 51,81K |
| 2026-08-27 | KRW 4.425,00 | -1,45 % | KRW 4.490,00 | KRW 4.505,00 | KRW 4.390,00 | 58,53K |
| 2026-08-26 | KRW 4.490,00 | +1,13 % | KRW 4.440,00 | KRW 4.495,00 | KRW 4.415,00 | 60,62K |
| 2026-08-25 | KRW 4.440,00 | +2,07 % | KRW 4.350,00 | KRW 4.445,00 | KRW 4.290,00 | 71,42K |
| 2026-08-24 | KRW 4.350,00 | +0,23 % | KRW 4.345,00 | KRW 4.365,00 | KRW 4.265,00 | 95,53K |
| 2026-08-21 | KRW 4.340,00 | +0,23 % | KRW 4.330,00 | KRW 4.360,00 | KRW 4.250,00 | 151,59K |
| 2026-08-20 | KRW 4.330,00 | -0,57 % | KRW 4.400,00 | KRW 4.450,00 | KRW 4.315,00 | 130,37K |
| 2026-08-19 | KRW 4.355,00 | -2,68 % | KRW 4.420,00 | KRW 4.470,00 | KRW 4.320,00 | 122,45K |
| 2026-08-18 | KRW 4.475,00 | -1,00 % | KRW 4.520,00 | KRW 4.560,00 | KRW 4.435,00 | 169,93K |
| 2026-08-14 | KRW 4.520,00 | +2,26 % | KRW 4.435,00 | KRW 4.545,00 | KRW 4.435,00 | 74,51K |
| 2026-08-13 | KRW 4.420,00 | -3,18 % | KRW 4.565,00 | KRW 4.565,00 | KRW 4.420,00 | 120,45K |
| 2026-08-12 | KRW 4.565,00 | +1,22 % | KRW 4.490,00 | KRW 4.650,00 | KRW 4.450,00 | 132,83K |
| 2026-08-11 | KRW 4.510,00 | -1,10 % | KRW 4.490,00 | KRW 4.585,00 | KRW 4.490,00 | 60,53K |
| 2026-08-10 | KRW 4.560,00 | +2,93 % | KRW 4.430,00 | KRW 4.600,00 | KRW 4.430,00 | 187,15K |
| 2026-08-07 | KRW 4.430,00 | 0,00 % | KRW 4.385,00 | KRW 4.495,00 | KRW 4.385,00 | 160,74K |
| 2026-08-06 | KRW 4.430,00 | +6,36 % | KRW 4.165,00 | KRW 4.430,00 | KRW 4.165,00 | 235,95K |
| 2026-08-05 | KRW 4.165,00 | +0,12 % | KRW 4.165,00 | KRW 4.215,00 | KRW 4.160,00 | 128,21K |
| 2026-08-04 | KRW 4.160,00 | -0,12 % | KRW 4.135,00 | KRW 4.180,00 | KRW 4.025,00 | 307,76K |
| 2026-08-03 | KRW 4.165,00 | -2,69 % | KRW 4.280,00 | KRW 4.315,00 | KRW 4.150,00 | 329,51K |
| 2026-07-31 | KRW 4.280,00 | +2,15 % | KRW 4.250,00 | KRW 4.280,00 | KRW 4.165,00 | 175,32K |
| 2026-07-30 | KRW 4.190,00 | +2,44 % | KRW 3.905,00 | KRW 4.225,00 | KRW 3.905,00 | 202,50K |
| 2026-07-29 | KRW 4.090,00 | -2,62 % | KRW 4.130,00 | KRW 4.240,00 | KRW 4.020,00 | 413,65K |
| 2026-07-28 | KRW 4.200,00 | -1,64 % | KRW 4.270,00 | KRW 4.275,00 | KRW 4.105,00 | 333,87K |
| 2026-07-27 | KRW 4.270,00 | +0,59 % | KRW 4.280,00 | KRW 4.345,00 | KRW 4.255,00 | 83,01K |
| 2026-07-24 | KRW 4.245,00 | -1,05 % | KRW 4.260,00 | KRW 4.330,00 | KRW 4.230,00 | 155,27K |
| 2026-07-23 | KRW 4.290,00 | +2,88 % | KRW 4.180,00 | KRW 4.315,00 | KRW 4.180,00 | 94,40K |
| 2026-07-22 | KRW 4.170,00 | -3,02 % | KRW 4.300,00 | KRW 4.310,00 | KRW 4.170,00 | 335,70K |
| 2026-07-21 | KRW 4.300,00 | +0,35 % | KRW 4.285,00 | KRW 4.330,00 | KRW 4.170,00 | 80,26K |
| 2026-07-20 | KRW 4.285,00 | -1,04 % | KRW 4.300,00 | KRW 4.330,00 | KRW 4.235,00 | 61,69K |
| 2026-07-16 | KRW 4.330,00 | +2,61 % | KRW 4.170,00 | KRW 4.350,00 | KRW 4.155,00 | 180,34K |
| 2026-07-15 | KRW 4.220,00 | -1,17 % | KRW 4.230,00 | KRW 4.330,00 | KRW 4.180,00 | 246,60K |
| 2026-07-14 | KRW 4.270,00 | +0,12 % | KRW 4.240,00 | KRW 4.310,00 | KRW 4.155,00 | 150,88K |
| 2026-07-13 | KRW 4.265,00 | -0,47 % | KRW 4.285,00 | KRW 4.300,00 | KRW 4.155,00 | 196,33K |
| 2026-07-10 | KRW 4.285,00 | +1,18 % | KRW 4.205,00 | KRW 4.295,00 | KRW 4.190,00 | 126,74K |
| 2026-07-09 | KRW 4.235,00 | -0,24 % | KRW 4.245,00 | KRW 4.290,00 | KRW 4.130,00 | 69,58K |
| 2026-07-08 | KRW 4.245,00 | -2,08 % | KRW 4.305,00 | KRW 4.350,00 | KRW 4.165,00 | 76,83K |
| 2026-07-07 | KRW 4.335,00 | +1,52 % | KRW 4.270,00 | KRW 4.355,00 | KRW 4.220,00 | 118,61K |
| 2026-07-06 | KRW 4.270,00 | -1,27 % | KRW 4.310,00 | KRW 4.310,00 | KRW 4.195,00 | 90,68K |
| 2026-07-03 | KRW 4.325,00 | +3,72 % | KRW 4.170,00 | KRW 4.370,00 | KRW 4.060,00 | 89,53K |
| 2026-07-02 | KRW 4.170,00 | -0,60 % | KRW 4.185,00 | KRW 4.210,00 | KRW 4.085,00 | 110,29K |
| 2026-07-01 | KRW 4.195,00 | +4,48 % | KRW 4.090,00 | KRW 4.225,00 | KRW 4.005,00 | 84,47K |
| 2026-06-30 | KRW 4.015,00 | -1,59 % | KRW 4.080,00 | KRW 4.100,00 | KRW 4.005,00 | 63,62K |
| 2026-06-29 | KRW 4.080,00 | +3,95 % | KRW 3.925,00 | KRW 4.090,00 | KRW 3.900,00 | 62,54K |
| 2026-06-26 | KRW 3.925,00 | -1,38 % | KRW 3.980,00 | KRW 4.010,00 | KRW 3.825,00 | 171,29K |
| 2026-06-25 | KRW 3.980,00 | -2,45 % | KRW 4.100,00 | KRW 4.100,00 | KRW 3.950,00 | 164,76K |
| 2026-06-24 | KRW 4.080,00 | +1,75 % | KRW 4.020,00 | KRW 4.200,00 | KRW 3.925,00 | 167,50K |
| 2026-06-23 | KRW 4.010,00 | -4,64 % | KRW 4.170,00 | KRW 4.195,00 | KRW 4.005,00 | 227,72K |
| 2026-06-22 | KRW 4.205,00 | +0,72 % | KRW 4.180,00 | KRW 4.260,00 | KRW 4.155,00 | 88,61K |
| 2026-06-19 | KRW 4.175,00 | -2,57 % | KRW 4.270,00 | KRW 4.275,00 | KRW 4.130,00 | 217,15K |
| 2026-06-18 | KRW 4.285,00 | -2,06 % | KRW 4.380,00 | KRW 4.395,00 | KRW 4.275,00 | 122,73K |
| 2026-06-17 | KRW 4.375,00 | -1,69 % | KRW 4.535,00 | KRW 4.535,00 | KRW 4.340,00 | 280,03K |
| 2026-06-16 | KRW 4.450,00 | -0,11 % | KRW 4.495,00 | KRW 4.555,00 | KRW 4.385,00 | 190,06K |
| 2026-06-15 | KRW 4.455,00 | -0,11 % | KRW 4.515,00 | KRW 4.525,00 | KRW 4.445,00 | 167,01K |
| 2026-06-12 | KRW 4.460,00 | +2,41 % | KRW 4.355,00 | KRW 4.565,00 | KRW 4.300,00 | 448,35K |
| 2026-06-11 | KRW 4.355,00 | 0,00 % | KRW 4.235,00 | KRW 4.395,00 | KRW 4.235,00 | 117,01K |
| 2026-06-10 | KRW 4.355,00 | +0,81 % | KRW 4.310,00 | KRW 4.395,00 | KRW 4.250,00 | 9 |
| 2026-06-09 | KRW 4.320,00 | +4,60 % | KRW 4.135,00 | KRW 4.320,00 | KRW 4.135,00 | 112,46K |
| 2026-06-08 | KRW 4.130,00 | -3,39 % | KRW 4.255,00 | KRW 4.255,00 | KRW 4.080,00 | 191,90K |
| 2026-06-05 | KRW 4.275,00 | -1,61 % | KRW 4.340,00 | KRW 4.340,00 | KRW 4.165,00 | 168,19K |
| 2026-06-04 | KRW 4.345,00 | -0,80 % | KRW 4.380,00 | KRW 4.465,00 | KRW 4.230,00 | 246,22K |
| 2026-06-02 | KRW 4.380,00 | +0,23 % | KRW 4.370,00 | KRW 4.395,00 | KRW 4.190,00 | 125,05K |
| 2026-06-01 | KRW 4.370,00 | -1,80 % | KRW 4.450,00 | KRW 4.455,00 | KRW 4.300,00 | 259,83K |
| 2026-05-29 | KRW 4.450,00 | -3,47 % | KRW 4.570,00 | KRW 4.650,00 | KRW 4.405,00 | 310,84K |
| 2026-05-28 | KRW 4.610,00 | -0,54 % | KRW 4.650,00 | KRW 4.650,00 | KRW 4.485,00 | 192,64K |
| 2026-05-27 | KRW 4.635,00 | -2,01 % | KRW 4.730,00 | KRW 4.730,00 | KRW 4.530,00 | 453,48K |
| 2026-05-26 | KRW 4.730,00 | -1,46 % | KRW 4.875,00 | KRW 4.875,00 | KRW 4.665,00 | 236,33K |
| 2026-05-22 | KRW 4.800,00 | +2,13 % | KRW 4.690,00 | KRW 4.880,00 | KRW 4.650,00 | 417,26K |
| 2026-05-21 | KRW 4.700,00 | +1,40 % | KRW 4.660,00 | KRW 4.715,00 | KRW 4.640,00 | 227,16K |