Poongsan Corporation 103140
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 77.900,00+300,00 (+0,39 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 77.600,00 | -0,39 % | KRW 78.400,00 | KRW 79.700,00 | KRW 77.500,00 | 57,02K |
| 2026-09-29 | KRW 77.900,00 | 0,00 % | KRW 78.300,00 | KRW 78.300,00 | KRW 76.700,00 | 56,10K |
| 2026-09-28 | KRW 77.900,00 | +1,56 % | KRW 77.400,00 | KRW 79.300,00 | KRW 76.200,00 | 59,01K |
| 2026-09-23 | KRW 76.700,00 | -2,91 % | KRW 79.900,00 | KRW 80.900,00 | KRW 76.600,00 | 95,17K |
| 2026-09-22 | KRW 79.000,00 | +1,28 % | KRW 78.600,00 | KRW 79.900,00 | KRW 77.400,00 | 64,90K |
| 2026-09-21 | KRW 78.000,00 | -1,64 % | KRW 80.000,00 | KRW 80.300,00 | KRW 77.900,00 | 59,51K |
| 2026-09-18 | KRW 79.300,00 | +1,54 % | KRW 79.100,00 | KRW 80.100,00 | KRW 78.400,00 | 97,98K |
| 2026-09-17 | KRW 78.100,00 | +1,69 % | KRW 77.000,00 | KRW 78.900,00 | KRW 77.000,00 | 109,87K |
| 2026-09-16 | KRW 76.800,00 | +0,92 % | KRW 76.600,00 | KRW 77.000,00 | KRW 75.800,00 | 62,11K |
| 2026-09-15 | KRW 76.100,00 | -2,93 % | KRW 77.600,00 | KRW 77.600,00 | KRW 75.900,00 | 101,50K |
| 2026-09-14 | KRW 78.400,00 | +1,16 % | KRW 77.200,00 | KRW 80.000,00 | KRW 76.300,00 | 124,77K |
| 2026-09-11 | KRW 77.500,00 | -1,65 % | KRW 77.000,00 | KRW 78.000,00 | KRW 76.800,00 | 79,53K |
| 2026-09-10 | KRW 78.800,00 | -1,38 % | KRW 80.900,00 | KRW 80.900,00 | KRW 76.900,00 | 164,78K |
| 2026-09-09 | KRW 79.900,00 | +1,91 % | KRW 80.100,00 | KRW 82.700,00 | KRW 78.400,00 | 198,89K |
| 2026-09-08 | KRW 78.400,00 | +2,48 % | KRW 78.400,00 | KRW 81.900,00 | KRW 77.600,00 | 128,81K |
| 2026-09-07 | KRW 76.500,00 | -2,42 % | KRW 79.100,00 | KRW 79.400,00 | KRW 76.500,00 | 116,41K |
| 2026-09-04 | KRW 78.400,00 | -0,25 % | KRW 78.700,00 | KRW 81.300,00 | KRW 78.300,00 | 95,31K |
| 2026-09-03 | KRW 78.600,00 | +1,81 % | KRW 77.900,00 | KRW 79.500,00 | KRW 76.600,00 | 94,91K |
| 2026-09-02 | KRW 77.200,00 | -4,57 % | KRW 79.800,00 | KRW 80.000,00 | KRW 77.200,00 | 115,47K |
| 2026-09-01 | KRW 80.900,00 | -1,22 % | KRW 82.200,00 | KRW 83.000,00 | KRW 79.900,00 | 115,57K |
| 2026-08-31 | KRW 81.900,00 | -5,21 % | KRW 85.700,00 | KRW 85.700,00 | KRW 81.800,00 | 116,98K |
| 2026-08-28 | KRW 86.400,00 | +4,10 % | KRW 82.600,00 | KRW 87.400,00 | KRW 81.200,00 | 202,55K |
| 2026-08-27 | KRW 83.000,00 | +0,73 % | KRW 83.000,00 | KRW 83.900,00 | KRW 82.000,00 | 100,36K |
| 2026-08-26 | KRW 82.400,00 | -5,94 % | KRW 86.800,00 | KRW 87.100,00 | KRW 81.200,00 | 217,59K |
| 2026-08-25 | KRW 87.600,00 | +6,57 % | KRW 81.800,00 | KRW 91.000,00 | KRW 81.700,00 | 484,34K |
| 2026-08-24 | KRW 82.200,00 | +5,66 % | KRW 78.600,00 | KRW 85.000,00 | KRW 78.600,00 | 133,99K |
| 2026-08-21 | KRW 77.800,00 | -1,52 % | KRW 78.100,00 | KRW 78.900,00 | KRW 76.300,00 | 84,52K |
| 2026-08-20 | KRW 79.000,00 | -0,25 % | KRW 79.300,00 | KRW 80.500,00 | KRW 78.300,00 | 78,85K |
| 2026-08-19 | KRW 79.200,00 | -1,49 % | KRW 80.500,00 | KRW 81.000,00 | KRW 76.300,00 | 107,51K |
| 2026-08-18 | KRW 80.400,00 | -1,95 % | KRW 81.800,00 | KRW 82.800,00 | KRW 79.500,00 | 100,15K |
| 2026-08-14 | KRW 82.000,00 | -2,38 % | KRW 83.600,00 | KRW 83.700,00 | KRW 80.800,00 | 98,94K |
| 2026-08-13 | KRW 84.000,00 | +2,19 % | KRW 82.500,00 | KRW 84.700,00 | KRW 79.800,00 | 171,30K |
| 2026-08-12 | KRW 82.200,00 | -1,56 % | KRW 83.200,00 | KRW 83.400,00 | KRW 81.000,00 | 132,16K |
| 2026-08-11 | KRW 83.500,00 | -3,58 % | KRW 85.600,00 | KRW 86.400,00 | KRW 83.100,00 | 129,65K |
| 2026-08-10 | KRW 86.600,00 | +3,59 % | KRW 84.500,00 | KRW 87.500,00 | KRW 84.500,00 | 170,77K |
| 2026-08-07 | KRW 83.600,00 | -0,24 % | KRW 83.900,00 | KRW 86.200,00 | KRW 82.200,00 | 167,07K |
| 2026-08-06 | KRW 83.800,00 | +3,84 % | KRW 81.700,00 | KRW 86.200,00 | KRW 81.200,00 | 331,68K |
| 2026-08-05 | KRW 80.700,00 | +14,47 % | KRW 71.500,00 | KRW 82.200,00 | KRW 71.500,00 | 417,61K |
| 2026-08-04 | KRW 70.500,00 | +3,83 % | KRW 67.400,00 | KRW 70.800,00 | KRW 67.300,00 | 122,39K |
| 2026-08-03 | KRW 67.900,00 | -4,63 % | KRW 70.000,00 | KRW 70.700,00 | KRW 67.000,00 | 177,54K |
| 2026-07-31 | KRW 71.200,00 | +18,86 % | KRW 61.200,00 | KRW 72.100,00 | KRW 60.400,00 | 284,57K |
| 2026-07-30 | KRW 59.900,00 | +3,81 % | KRW 57.200,00 | KRW 62.900,00 | KRW 57.200,00 | 196,49K |
| 2026-07-29 | KRW 57.700,00 | -3,99 % | KRW 60.500,00 | KRW 61.900,00 | KRW 55.200,00 | 166,10K |
| 2026-07-28 | KRW 60.100,00 | -6,09 % | KRW 62.000,00 | KRW 63.400,00 | KRW 59.500,00 | 119,38K |
| 2026-07-27 | KRW 64.000,00 | -6,30 % | KRW 67.900,00 | KRW 67.900,00 | KRW 62.200,00 | 123,06K |
| 2026-07-24 | KRW 68.300,00 | +4,75 % | KRW 65.900,00 | KRW 70.300,00 | KRW 65.700,00 | 241,99K |
| 2026-07-23 | KRW 65.200,00 | +6,19 % | KRW 61.500,00 | KRW 65.500,00 | KRW 61.400,00 | 84,19K |
| 2026-07-22 | KRW 61.400,00 | +2,68 % | KRW 60.500,00 | KRW 62.700,00 | KRW 60.500,00 | 75,43K |
| 2026-07-21 | KRW 59.800,00 | -0,33 % | KRW 59.000,00 | KRW 60.900,00 | KRW 58.900,00 | 92,32K |
| 2026-07-20 | KRW 60.000,00 | -3,38 % | KRW 61.400,00 | KRW 61.700,00 | KRW 59.500,00 | 77,42K |
| 2026-07-16 | KRW 62.100,00 | -0,48 % | KRW 62.500,00 | KRW 63.200,00 | KRW 60.500,00 | 61,48K |
| 2026-07-15 | KRW 62.400,00 | +2,80 % | KRW 62.000,00 | KRW 64.300,00 | KRW 61.900,00 | 71,10K |
| 2026-07-14 | KRW 60.700,00 | -3,34 % | KRW 62.600,00 | KRW 62.800,00 | KRW 60.100,00 | 101,88K |
| 2026-07-13 | KRW 62.800,00 | -3,53 % | KRW 65.200,00 | KRW 67.400,00 | KRW 61.800,00 | 111,41K |
| 2026-07-10 | KRW 65.100,00 | +5,85 % | KRW 61.200,00 | KRW 66.500,00 | KRW 61.200,00 | 147,79K |
| 2026-07-09 | KRW 61.500,00 | -1,60 % | KRW 61.200,00 | KRW 63.400,00 | KRW 60.000,00 | 114,14K |
| 2026-07-08 | KRW 62.500,00 | -5,16 % | KRW 64.100,00 | KRW 65.700,00 | KRW 61.500,00 | 98,14K |
| 2026-07-07 | KRW 65.900,00 | -4,22 % | KRW 67.000,00 | KRW 67.700,00 | KRW 64.100,00 | 96,56K |
| 2026-07-06 | KRW 68.800,00 | +2,99 % | KRW 67.300,00 | KRW 69.200,00 | KRW 66.600,00 | 121,66K |
| 2026-07-03 | KRW 66.800,00 | +1,83 % | KRW 65.900,00 | KRW 67.000,00 | KRW 63.600,00 | 80,28K |
| 2026-07-02 | KRW 65.600,00 | -0,76 % | KRW 65.200,00 | KRW 67.200,00 | KRW 63.300,00 | 98,62K |
| 2026-07-01 | KRW 66.100,00 | +2,64 % | KRW 65.000,00 | KRW 67.200,00 | KRW 64.000,00 | 110,67K |
| 2026-06-30 | KRW 64.400,00 | -5,01 % | KRW 67.300,00 | KRW 67.900,00 | KRW 64.400,00 | 87,86K |
| 2026-06-29 | KRW 67.800,00 | +7,28 % | KRW 61.600,00 | KRW 67.900,00 | KRW 61.600,00 | 120,29K |
| 2026-06-26 | KRW 63.200,00 | -4,39 % | KRW 67.400,00 | KRW 67.400,00 | KRW 61.400,00 | 143,21K |
| 2026-06-25 | KRW 66.100,00 | -3,64 % | KRW 68.000,00 | KRW 70.200,00 | KRW 66.100,00 | 93,62K |
| 2026-06-24 | KRW 68.600,00 | +4,10 % | KRW 65.000,00 | KRW 69.700,00 | KRW 64.500,00 | 136,82K |
| 2026-06-23 | KRW 65.900,00 | -4,49 % | KRW 68.500,00 | KRW 70.500,00 | KRW 65.500,00 | 119,67K |
| 2026-06-22 | KRW 69.000,00 | -2,82 % | KRW 70.300,00 | KRW 71.900,00 | KRW 69.000,00 | 85,83K |
| 2026-06-19 | KRW 71.000,00 | -2,74 % | KRW 71.900,00 | KRW 72.800,00 | KRW 69.500,00 | 113,39K |
| 2026-06-18 | KRW 73.000,00 | -4,07 % | KRW 76.500,00 | KRW 76.600,00 | KRW 72.500,00 | 85,24K |
| 2026-06-17 | KRW 76.100,00 | -2,56 % | KRW 78.100,00 | KRW 78.700,00 | KRW 75.200,00 | 101,54K |
| 2026-06-16 | KRW 78.100,00 | +3,44 % | KRW 77.600,00 | KRW 83.100,00 | KRW 77.200,00 | 253,38K |
| 2026-06-15 | KRW 75.500,00 | +2,17 % | KRW 75.300,00 | KRW 76.300,00 | KRW 73.900,00 | 132,98K |
| 2026-06-12 | KRW 73.900,00 | +5,72 % | KRW 71.100,00 | KRW 76.000,00 | KRW 70.100,00 | 315,72K |
| 2026-06-11 | KRW 69.900,00 | -0,29 % | KRW 69.000,00 | KRW 70.500,00 | KRW 67.400,00 | 198,80K |
| 2026-06-10 | KRW 70.100,00 | +1,45 % | KRW 70.300,00 | KRW 71.700,00 | KRW 67.900,00 | 400 |
| 2026-06-09 | KRW 69.100,00 | +1,92 % | KRW 67.100,00 | KRW 70.900,00 | KRW 67.100,00 | 164,60K |
| 2026-06-08 | KRW 67.800,00 | -6,22 % | KRW 67.000,00 | KRW 69.300,00 | KRW 66.400,00 | 166,29K |
| 2026-06-05 | KRW 72.300,00 | -2,30 % | KRW 72.300,00 | KRW 74.000,00 | KRW 70.800,00 | 102,32K |
| 2026-06-04 | KRW 74.000,00 | -0,80 % | KRW 72.700,00 | KRW 75.700,00 | KRW 72.700,00 | 121,01K |
| 2026-06-02 | KRW 74.600,00 | -3,74 % | KRW 75.700,00 | KRW 76.300,00 | KRW 73.900,00 | 218,31K |
| 2026-06-01 | KRW 77.500,00 | -3,37 % | KRW 78.000,00 | KRW 80.800,00 | KRW 75.100,00 | 250,41K |
| 2026-05-29 | KRW 80.200,00 | -2,79 % | KRW 82.200,00 | KRW 82.900,00 | KRW 78.800,00 | 190,49K |
| 2026-05-28 | KRW 82.500,00 | -1,55 % | KRW 83.400,00 | KRW 84.100,00 | KRW 79.900,00 | 143,92K |
| 2026-05-27 | KRW 83.800,00 | -4,66 % | KRW 87.200,00 | KRW 87.300,00 | KRW 83.500,00 | 148,26K |
| 2026-05-26 | KRW 87.900,00 | -0,11 % | KRW 89.200,00 | KRW 89.500,00 | KRW 87.100,00 | 130,34K |
| 2026-05-22 | KRW 88.000,00 | +2,92 % | KRW 86.000,00 | KRW 88.800,00 | KRW 86.000,00 | 94,54K |
| 2026-05-21 | KRW 85.500,00 | +1,18 % | KRW 85.000,00 | KRW 86.400,00 | KRW 85.000,00 | 113,77K |
| 2026-05-20 | KRW 84.500,00 | -2,54 % | KRW 86.000,00 | KRW 86.800,00 | KRW 82.100,00 | 143,36K |