Aroot Co., Ltd. 096690
KRX · Südkorea · Elektronische Technologie
KRW 6.410,00+150,00 (+2,40 %)
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 6.410,00 | +2,40 % | KRW 6.140,00 | KRW 6.520,00 | KRW 6.140,00 | 2,22K |
| 2026-10-01 | KRW 6.260,00 | -0,95 % | KRW 6.200,00 | KRW 6.500,00 | KRW 6.190,00 | 3,95K |
| 2026-09-30 | KRW 6.320,00 | +1,12 % | KRW 6.250,00 | KRW 6.660,00 | KRW 6.250,00 | 1,83K |
| 2026-09-29 | KRW 6.250,00 | -3,85 % | KRW 6.500,00 | KRW 6.500,00 | KRW 6.210,00 |
| 4,03K |
| 2026-09-28 | KRW 6.500,00 | -2,26 % | KRW 6.650,00 | KRW 6.690,00 | KRW 6.500,00 | 4,25K |
| 2026-09-23 | KRW 6.650,00 | -2,35 % | KRW 6.650,00 | KRW 6.980,00 | KRW 6.650,00 | 12,24K |
| 2026-09-22 | KRW 6.810,00 | +1,95 % | KRW 6.600,00 | KRW 7.990,00 | KRW 6.580,00 | 69,46K |
| 2026-09-21 | KRW 6.680,00 | -0,30 % | KRW 6.830,00 | KRW 6.830,00 | KRW 6.540,00 | 1,05K |
| 2026-09-18 | KRW 6.700,00 | +0,30 % | KRW 6.700,00 | KRW 6.760,00 | KRW 6.640,00 | 619 |
| 2026-09-17 | KRW 6.680,00 | +0,15 % | KRW 6.700,00 | KRW 6.700,00 | KRW 6.630,00 | 806 |
| 2026-09-16 | KRW 6.670,00 | +0,30 % | KRW 6.650,00 | KRW 6.750,00 | KRW 6.500,00 | 6,45K |
| 2026-09-15 | KRW 6.650,00 | -0,89 % | KRW 6.710,00 | KRW 6.820,00 | KRW 6.640,00 | 1,90K |
| 2026-09-14 | KRW 6.710,00 | -0,45 % | KRW 6.880,00 | KRW 6.880,00 | KRW 6.350,00 | 1,92K |
| 2026-09-11 | KRW 6.740,00 | 0,00 % | KRW 6.880,00 | KRW 6.950,00 | KRW 6.610,00 | 2,05K |
| 2026-09-10 | KRW 6.740,00 | -1,32 % | KRW 6.800,00 | KRW 6.800,00 | KRW 6.640,00 | 3,83K |
| 2026-09-09 | KRW 6.830,00 | +0,59 % | KRW 6.720,00 | KRW 6.930,00 | KRW 6.640,00 | 4,26K |
| 2026-09-08 | KRW 6.790,00 | -3,28 % | KRW 7.020,00 | KRW 7.020,00 | KRW 6.720,00 | 5,19K |
| 2026-09-07 | KRW 7.020,00 | -3,17 % | KRW 7.250,00 | KRW 7.250,00 | KRW 6.900,00 | 8,67K |
| 2026-09-04 | KRW 7.250,00 | +4,02 % | KRW 6.970,00 | KRW 7.650,00 | KRW 6.950,00 | 47,69K |
| 2026-09-03 | KRW 6.970,00 | -0,43 % | KRW 7.040,00 | KRW 7.040,00 | KRW 6.660,00 | 4,01K |
| 2026-09-02 | KRW 7.000,00 | +3,55 % | KRW 7.000,00 | KRW 7.000,00 | KRW 6.500,00 | 3,62K |
| 2026-09-01 | KRW 6.760,00 | +4,97 % | KRW 6.440,00 | KRW 6.950,00 | KRW 6.300,00 | 16,26K |
| 2026-08-31 | KRW 6.440,00 | -1,68 % | KRW 6.550,00 | KRW 6.650,00 | KRW 6.290,00 | 5,47K |
| 2026-08-28 | KRW 6.550,00 | -4,38 % | KRW 6.860,00 | KRW 6.860,00 | KRW 6.490,00 | 5,34K |
| 2026-08-27 | KRW 6.850,00 | 0,00 % | KRW 6.850,00 | KRW 7.120,00 | KRW 6.590,00 | 5,73K |
| 2026-08-26 | KRW 6.850,00 | +0,74 % | KRW 6.800,00 | KRW 7.130,00 | KRW 6.500,00 | 5,23K |
| 2026-08-25 | KRW 6.800,00 | -1,31 % | KRW 6.870,00 | KRW 6.890,00 | KRW 6.560,00 | 2,53K |
| 2026-08-24 | KRW 6.890,00 | +2,68 % | KRW 6.700,00 | KRW 7.000,00 | KRW 6.680,00 | 5,64K |
| 2026-08-21 | KRW 6.710,00 | 0,00 % | KRW 6.700,00 | KRW 7.170,00 | KRW 6.600,00 | 21,74K |
| 2026-08-20 | KRW 6.710,00 | +0,30 % | KRW 6.650,00 | KRW 7.000,00 | KRW 6.570,00 | 4,44K |
| 2026-08-19 | KRW 6.690,00 | -1,62 % | KRW 6.800,00 | KRW 6.800,00 | KRW 6.560,00 | 3,23K |
| 2026-08-18 | KRW 6.800,00 | +0,15 % | KRW 6.740,00 | KRW 7.000,00 | KRW 6.580,00 | 3,55K |
| 2026-08-14 | KRW 6.790,00 | -0,73 % | KRW 6.830,00 | KRW 6.900,00 | KRW 6.350,00 | 6,04K |
| 2026-08-13 | KRW 6.840,00 | -4,20 % | KRW 7.140,00 | KRW 7.140,00 | KRW 6.810,00 | 10,45K |
| 2026-08-12 | KRW 7.140,00 | +0,56 % | KRW 7.110,00 | KRW 7.350,00 | KRW 6.630,00 | 39,50K |
| 2026-08-11 | KRW 7.100,00 | +24,34 % | KRW 5.700,00 | KRW 7.400,00 | KRW 5.590,00 | 70,70K |
| 2026-08-10 | KRW 5.710,00 | +1,06 % | KRW 5.650,00 | KRW 5.710,00 | KRW 5.400,00 | 4,44K |
| 2026-08-07 | KRW 5.650,00 | +1,25 % | KRW 5.510,00 | KRW 5.700,00 | KRW 5.320,00 | 6,56K |
| 2026-08-06 | KRW 5.580,00 | +2,20 % | KRW 5.480,00 | KRW 5.620,00 | KRW 5.400,00 | 6,85K |
| 2026-08-05 | KRW 5.460,00 | -1,09 % | KRW 5.510,00 | KRW 5.620,00 | KRW 5.460,00 | 5,24K |
| 2026-08-04 | KRW 5.520,00 | +3,95 % | KRW 5.310,00 | KRW 5.520,00 | KRW 5.310,00 | 5,47K |
| 2026-08-03 | KRW 5.310,00 | +0,19 % | KRW 5.380,00 | KRW 5.380,00 | KRW 5.200,00 | 902 |
| 2026-07-31 | KRW 5.300,00 | +3,92 % | KRW 5.390,00 | KRW 5.390,00 | KRW 5.000,00 | 9,87K |
| 2026-07-30 | KRW 5.100,00 | -0,97 % | KRW 5.570,00 | KRW 5.570,00 | KRW 5.010,00 | 948 |
| 2026-07-29 | KRW 5.150,00 | +0,98 % | KRW 5.380,00 | KRW 5.380,00 | KRW 4.960,00 | 10,04K |
| 2026-07-28 | KRW 5.100,00 | -3,41 % | KRW 5.240,00 | KRW 5.380,00 | KRW 5.040,00 | 1,43K |
| 2026-07-27 | KRW 5.280,00 | +2,72 % | KRW 5.400,00 | KRW 5.400,00 | KRW 5.140,00 | 4,11K |
| 2026-07-24 | KRW 5.140,00 | +1,98 % | KRW 5.200,00 | KRW 5.200,00 | KRW 5.020,00 | 2,10K |
| 2026-07-23 | KRW 5.040,00 | -1,18 % | KRW 5.090,00 | KRW 5.090,00 | KRW 4.990,00 | 2,63K |
| 2026-07-22 | KRW 5.100,00 | 0,00 % | KRW 5.100,00 | KRW 5.290,00 | KRW 5.000,00 | 1,80K |
| 2026-07-21 | KRW 5.100,00 | +1,19 % | KRW 5.040,00 | KRW 5.170,00 | KRW 4.940,00 | 4,46K |
| 2026-07-20 | KRW 5.040,00 | -3,08 % | KRW 4.855,00 | KRW 5.340,00 | KRW 4.855,00 | 4,58K |
| 2026-07-16 | KRW 5.200,00 | -0,95 % | KRW 5.460,00 | KRW 5.460,00 | KRW 5.100,00 | 2,28K |
| 2026-07-15 | KRW 5.250,00 | +1,94 % | KRW 5.150,00 | KRW 5.380,00 | KRW 5.110,00 | 14,12K |
| 2026-07-14 | KRW 5.150,00 | -0,96 % | KRW 5.160,00 | KRW 5.320,00 | KRW 5.040,00 | 8,87K |
| 2026-07-13 | KRW 5.200,00 | -2,99 % | KRW 5.220,00 | KRW 5.520,00 | KRW 5.200,00 | 4,97K |
| 2026-07-10 | KRW 5.360,00 | +0,75 % | KRW 5.320,00 | KRW 5.500,00 | KRW 5.300,00 | 5,37K |
| 2026-07-09 | KRW 5.320,00 | +0,76 % | KRW 5.280,00 | KRW 5.470,00 | KRW 5.270,00 | 1,94K |
| 2026-07-08 | KRW 5.280,00 | -2,04 % | KRW 5.390,00 | KRW 5.480,00 | KRW 5.190,00 | 8,35K |
| 2026-07-07 | KRW 5.390,00 | +1,70 % | KRW 5.300,00 | KRW 5.600,00 | KRW 5.020,00 | 10,71K |
| 2026-07-06 | KRW 5.300,00 | +2,32 % | KRW 5.140,00 | KRW 5.400,00 | KRW 5.020,00 | 5,50K |
| 2026-07-03 | KRW 5.180,00 | +2,98 % | KRW 5.030,00 | KRW 5.200,00 | KRW 4.930,00 | 3,43K |
| 2026-07-02 | KRW 5.030,00 | -4,91 % | KRW 5.290,00 | KRW 5.390,00 | KRW 5.030,00 | 4,08K |
| 2026-07-01 | KRW 5.290,00 | +4,55 % | KRW 5.060,00 | KRW 5.430,00 | KRW 5.040,00 | 9,49K |
| 2026-06-30 | KRW 5.060,00 | -1,17 % | KRW 5.060,00 | KRW 5.180,00 | KRW 4.915,00 | 17,63K |
| 2026-06-29 | KRW 5.120,00 | -2,29 % | KRW 5.240,00 | KRW 5.500,00 | KRW 4.980,00 | 26,25K |
| 2026-06-26 | KRW 5.240,00 | -0,76 % | KRW 5.280,00 | KRW 5.280,00 | KRW 4.860,00 | 11,33K |
| 2026-06-25 | KRW 5.280,00 | -4,17 % | KRW 5.510,00 | KRW 5.510,00 | KRW 5.100,00 | 11,98K |
| 2026-06-24 | KRW 5.510,00 | 0,00 % | KRW 5.510,00 | KRW 5.660,00 | KRW 5.100,00 | 7,88K |
| 2026-06-23 | KRW 5.510,00 | -0,18 % | KRW 5.520,00 | KRW 5.680,00 | KRW 5.170,00 | 8,27K |
| 2026-06-22 | KRW 5.520,00 | +0,18 % | KRW 5.470,00 | KRW 5.670,00 | KRW 5.210,00 | 8,68K |
| 2026-06-19 | KRW 5.510,00 | -7,55 % | KRW 5.960,00 | KRW 6.180,00 | KRW 4.985,00 | 26,78K |
| 2026-06-18 | KRW 5.960,00 | +7,78 % | KRW 5.530,00 | KRW 6.050,00 | KRW 5.300,00 | 32,89K |
| 2026-06-17 | KRW 5.530,00 | +1,10 % | KRW 5.620,00 | KRW 5.650,00 | KRW 5.380,00 | 5,84K |
| 2026-06-16 | KRW 5.470,00 | +1,30 % | KRW 5.400,00 | KRW 5.640,00 | KRW 5.220,00 | 20,56K |
| 2026-06-15 | KRW 5.400,00 | +4,85 % | KRW 5.150,00 | KRW 5.440,00 | KRW 5.110,00 | 8,17K |
| 2026-06-12 | KRW 5.150,00 | -0,58 % | KRW 5.140,00 | KRW 5.390,00 | KRW 4.995,00 | 4,34K |
| 2026-06-11 | KRW 5.180,00 | +6,80 % | KRW 4.850,00 | KRW 5.330,00 | KRW 4.755,00 | 4,43K |
| 2026-06-10 | KRW 4.850,00 | -2,61 % | KRW 4.980,00 | KRW 5.020,00 | KRW 4.850,00 | 3,75K |
| 2026-06-09 | KRW 4.980,00 | -4,23 % | KRW 5.200,00 | KRW 5.200,00 | KRW 4.980,00 | 8,40K |
| 2026-06-08 | KRW 5.200,00 | -8,45 % | KRW 5.670,00 | KRW 5.670,00 | KRW 5.030,00 | 9,99K |
| 2026-06-05 | KRW 5.680,00 | -3,40 % | KRW 5.700,00 | KRW 5.840,00 | KRW 5.410,00 | 4,71K |
| 2026-06-04 | KRW 5.880,00 | -8,84 % | KRW 6.150,00 | KRW 6.220,00 | KRW 5.720,00 | 17,30K |
| 2026-06-02 | KRW 6.450,00 | +0,62 % | KRW 6.470,00 | KRW 6.750,00 | KRW 5.970,00 | 31,82K |
| 2026-06-01 | KRW 6.410,00 | +8,64 % | KRW 6.100,00 | KRW 6.470,00 | KRW 5.510,00 | 39,78K |
| 2026-05-29 | KRW 5.900,00 | -1,83 % | KRW 6.010,00 | KRW 6.070,00 | KRW 5.510,00 | 21,11K |
| 2026-05-28 | KRW 6.010,00 | +1,69 % | KRW 5.910,00 | KRW 6.240,00 | KRW 5.490,00 | 24,86K |
| 2026-05-27 | KRW 5.910,00 | -5,44 % | KRW 6.250,00 | KRW 6.250,00 | KRW 5.630,00 | 60,61K |
| 2026-05-26 | KRW 6.250,00 | -6,02 % | KRW 6.590,00 | KRW 6.890,00 | KRW 6.250,00 | 29,73K |
| 2026-05-22 | KRW 6.650,00 | -10,14 % | KRW 7.240,00 | KRW 7.320,00 | KRW 6.360,00 | 73,09K |