POSBANK Co., Ltd. 105760
KRX · Südkorea · Elektronische Technologie
KRW 5.230,00+180,00 (+3,56 %)
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 5.050,00 | +1,00 % | KRW 5.000,00 | KRW 5.050,00 | KRW 4.985,00 | 13,58K |
| 2026-09-30 | KRW 5.000,00 | -0,40 % | KRW 5.100,00 | KRW 5.100,00 | KRW 4.960,00 | 5,83K |
| 2026-09-29 | KRW 5.020,00 | -0,40 % | KRW 4.975,00 | KRW 5.030,00 | KRW 4.965,00 | 5,55K |
| 2026-09-28 | KRW 5.040,00 | +0,60 % | KRW 5.090,00 | KRW 5.090,00 | KRW 5.000,00 | 5,57K |
| 2026-09-23 | KRW 5.010,00 | -0,99 % | KRW 5.080,00 | KRW 5.080,00 | KRW 4.975,00 | 7,20K |
| 2026-09-22 | KRW 5.060,00 | +1,00 % | KRW 5.010,00 | KRW 5.090,00 | KRW 4.930,00 | 16,75K |
| 2026-09-21 | KRW 5.010,00 | -1,38 % | KRW 5.040,00 | KRW 5.040,00 | KRW 4.910,00 | 19,80K |
| 2026-09-18 | KRW 5.080,00 | +0,59 % | KRW 5.050,00 | KRW 5.090,00 | KRW 4.990,00 | 13,67K |
| 2026-09-17 | KRW 5.050,00 | +1,71 % | KRW 5.050,00 | KRW 5.060,00 | KRW 4.935,00 | 12,55K |
| 2026-09-16 | KRW 4.965,00 | -0,20 % | KRW 4.890,00 | KRW 4.975,00 | KRW 4.880,00 | 16,11K |
| 2026-09-15 | KRW 4.975,00 | -2,45 % | KRW 5.100,00 | KRW 5.110,00 | KRW 4.930,00 | 20,00K |
| 2026-09-14 | KRW 5.100,00 | +1,59 % | KRW 4.935,00 | KRW 5.280,00 | KRW 4.835,00 | 60,99K |
| 2026-09-11 | KRW 5.020,00 | -0,59 % | KRW 5.100,00 | KRW 5.100,00 | KRW 4.975,00 | 6,18K |
| 2026-09-10 | KRW 5.050,00 | -0,79 % | KRW 5.100,00 | KRW 5.100,00 | KRW 5.000,00 | 8,87K |
| 2026-09-09 | KRW 5.090,00 | +1,90 % | KRW 4.995,00 | KRW 5.090,00 | KRW 4.945,00 | 10,88K |
| 2026-09-08 | KRW 4.995,00 | -2,06 % | KRW 5.090,00 | KRW 5.090,00 | KRW 4.800,00 | 63,76K |
| 2026-09-07 | KRW 5.100,00 | -1,54 % | KRW 5.150,00 | KRW 5.200,00 | KRW 5.050,00 | 22,37K |
| 2026-09-04 | KRW 5.180,00 | +0,78 % | KRW 5.050,00 | KRW 5.200,00 | KRW 5.050,00 | 18,76K |
| 2026-09-03 | KRW 5.140,00 | -1,15 % | KRW 5.170,00 | KRW 5.200,00 | KRW 5.040,00 | 40,82K |
| 2026-09-02 | KRW 5.200,00 | -2,26 % | KRW 5.260,00 | KRW 5.370,00 | KRW 5.070,00 | 43,43K |
| 2026-09-01 | KRW 5.320,00 | -0,75 % | KRW 5.320,00 | KRW 5.400,00 | KRW 5.300,00 | 28,38K |
| 2026-08-31 | KRW 5.360,00 | +1,13 % | KRW 5.300,00 | KRW 5.390,00 | KRW 5.225,00 | 46,37K |
| 2026-08-28 | KRW 5.300,00 | +4,74 % | KRW 5.060,00 | KRW 5.360,00 | KRW 4.990,00 | 75,46K |
| 2026-08-27 | KRW 5.060,00 | +0,80 % | KRW 5.040,00 | KRW 5.080,00 | KRW 4.970,00 | 45,91K |
| 2026-08-26 | KRW 5.020,00 | +2,76 % | KRW 4.885,00 | KRW 5.030,00 | KRW 4.855,00 | 56,00K |
| 2026-08-25 | KRW 4.885,00 | -0,41 % | KRW 4.905,00 | KRW 4.905,00 | KRW 4.790,00 | 33,29K |
| 2026-08-24 | KRW 4.905,00 | +1,76 % | KRW 4.820,00 | KRW 5.050,00 | KRW 4.815,00 | 45,69K |
| 2026-08-21 | KRW 4.820,00 | -0,82 % | KRW 4.825,00 | KRW 4.865,00 | KRW 4.735,00 | 45,99K |
| 2026-08-20 | KRW 4.860,00 | +0,21 % | KRW 4.890,00 | KRW 4.895,00 | KRW 4.810,00 | 22,25K |
| 2026-08-19 | KRW 4.850,00 | -0,21 % | KRW 4.860,00 | KRW 4.910,00 | KRW 4.750,00 | 50,64K |
| 2026-08-18 | KRW 4.860,00 | +2,10 % | KRW 4.760,00 | KRW 4.995,00 | KRW 4.735,00 | 115,98K |
| 2026-08-14 | KRW 4.760,00 | -0,52 % | KRW 4.745,00 | KRW 4.785,00 | KRW 4.695,00 | 56,78K |
| 2026-08-13 | KRW 4.785,00 | +0,63 % | KRW 4.720,00 | KRW 4.805,00 | KRW 4.645,00 | 60,01K |
| 2026-08-12 | KRW 4.755,00 | -1,25 % | KRW 4.760,00 | KRW 4.850,00 | KRW 4.680,00 | 66,73K |
| 2026-08-11 | KRW 4.815,00 | +4,11 % | KRW 4.695,00 | KRW 4.970,00 | KRW 4.675,00 | 155,82K |
| 2026-08-10 | KRW 4.625,00 | +16,35 % | KRW 3.990,00 | KRW 4.835,00 | KRW 3.990,00 | 593,09K |
| 2026-08-07 | KRW 3.975,00 | +1,02 % | KRW 3.905,00 | KRW 4.070,00 | KRW 3.905,00 | 33,31K |
| 2026-08-06 | KRW 3.935,00 | +1,55 % | KRW 3.845,00 | KRW 3.990,00 | KRW 3.760,00 | 30,83K |
| 2026-08-05 | KRW 3.875,00 | +4,17 % | KRW 3.720,00 | KRW 3.875,00 | KRW 3.720,00 | 23,68K |
| 2026-08-04 | KRW 3.720,00 | +2,20 % | KRW 3.530,00 | KRW 3.730,00 | KRW 3.530,00 | 25,36K |
| 2026-08-03 | KRW 3.640,00 | +3,70 % | KRW 3.560,00 | KRW 3.725,00 | KRW 3.500,00 | 30,75K |
| 2026-07-31 | KRW 3.510,00 | +4,62 % | KRW 3.390,00 | KRW 3.545,00 | KRW 3.390,00 | 34,87K |
| 2026-07-30 | KRW 3.355,00 | -1,47 % | KRW 3.405,00 | KRW 3.495,00 | KRW 3.330,00 | 33,53K |
| 2026-07-29 | KRW 3.405,00 | -6,33 % | KRW 3.535,00 | KRW 3.645,00 | KRW 3.335,00 | 44,26K |
| 2026-07-28 | KRW 3.635,00 | -3,45 % | KRW 3.680,00 | KRW 3.715,00 | KRW 3.560,00 | 18,71K |
| 2026-07-27 | KRW 3.765,00 | +2,03 % | KRW 3.710,00 | KRW 3.780,00 | KRW 3.685,00 | 23,19K |
| 2026-07-24 | KRW 3.690,00 | +1,93 % | KRW 3.595,00 | KRW 3.745,00 | KRW 3.540,00 | 17,38K |
| 2026-07-23 | KRW 3.620,00 | +2,40 % | KRW 3.550,00 | KRW 3.620,00 | KRW 3.540,00 | 19,50K |
| 2026-07-22 | KRW 3.535,00 | +2,91 % | KRW 3.505,00 | KRW 3.550,00 | KRW 3.440,00 | 10,76K |
| 2026-07-21 | KRW 3.435,00 | -0,29 % | KRW 3.280,00 | KRW 3.480,00 | KRW 3.280,00 | 12,38K |
| 2026-07-20 | KRW 3.445,00 | -4,04 % | KRW 3.580,00 | KRW 3.580,00 | KRW 3.415,00 | 12,13K |
| 2026-07-16 | KRW 3.590,00 | -0,28 % | KRW 3.600,00 | KRW 3.630,00 | KRW 3.505,00 | 7,70K |
| 2026-07-15 | KRW 3.600,00 | +2,71 % | KRW 3.525,00 | KRW 3.610,00 | KRW 3.505,00 | 7,50K |
| 2026-07-14 | KRW 3.505,00 | -2,23 % | KRW 3.505,00 | KRW 3.590,00 | KRW 3.350,00 | 67,37K |
| 2026-07-13 | KRW 3.585,00 | -0,28 % | KRW 3.595,00 | KRW 3.650,00 | KRW 3.520,00 | 32,02K |
| 2026-07-10 | KRW 3.595,00 | +1,41 % | KRW 3.460,00 | KRW 3.650,00 | KRW 3.460,00 | 29,93K |
| 2026-07-09 | KRW 3.545,00 | +0,57 % | KRW 3.545,00 | KRW 3.545,00 | KRW 3.410,00 | 6,80K |
| 2026-07-08 | KRW 3.525,00 | -2,89 % | KRW 3.630,00 | KRW 3.630,00 | KRW 3.450,00 | 16,73K |
| 2026-07-07 | KRW 3.630,00 | +0,83 % | KRW 3.630,00 | KRW 3.645,00 | KRW 3.510,00 | 23,88K |
| 2026-07-06 | KRW 3.600,00 | -0,41 % | KRW 3.620,00 | KRW 3.650,00 | KRW 3.440,00 | 11,57K |
| 2026-07-03 | KRW 3.615,00 | +1,40 % | KRW 3.640,00 | KRW 3.640,00 | KRW 3.440,00 | 10,37K |
| 2026-07-02 | KRW 3.565,00 | -2,46 % | KRW 3.625,00 | KRW 3.655,00 | KRW 3.520,00 | 13,48K |
| 2026-07-01 | KRW 3.655,00 | 0,00 % | KRW 3.655,00 | KRW 3.725,00 | KRW 3.580,00 | 27,73K |
| 2026-06-30 | KRW 3.655,00 | +0,27 % | KRW 3.695,00 | KRW 3.695,00 | KRW 3.540,00 | 21,77K |
| 2026-06-29 | KRW 3.645,00 | +8,16 % | KRW 3.345,00 | KRW 3.670,00 | KRW 3.340,00 | 38,03K |
| 2026-06-26 | KRW 3.370,00 | -3,02 % | KRW 3.475,00 | KRW 3.530,00 | KRW 3.230,00 | 42,57K |
| 2026-06-25 | KRW 3.475,00 | -1,56 % | KRW 3.525,00 | KRW 3.650,00 | KRW 3.420,00 | 38,89K |
| 2026-06-24 | KRW 3.530,00 | -3,55 % | KRW 3.655,00 | KRW 3.700,00 | KRW 3.500,00 | 49,20K |
| 2026-06-23 | KRW 3.660,00 | -8,61 % | KRW 3.940,00 | KRW 4.005,00 | KRW 3.615,00 | 92,46K |
| 2026-06-22 | KRW 4.005,00 | -2,20 % | KRW 3.980,00 | KRW 4.180,00 | KRW 3.955,00 | 27,74K |
| 2026-06-19 | KRW 4.095,00 | -0,12 % | KRW 4.055,00 | KRW 4.185,00 | KRW 3.915,00 | 47,53K |
| 2026-06-18 | KRW 4.100,00 | -4,21 % | KRW 4.265,00 | KRW 4.280,00 | KRW 4.100,00 | 23,01K |
| 2026-06-17 | KRW 4.280,00 | +0,47 % | KRW 4.270,00 | KRW 4.370,00 | KRW 4.200,00 | 70,81K |
| 2026-06-16 | KRW 4.260,00 | -0,47 % | KRW 4.280,00 | KRW 4.390,00 | KRW 4.225,00 | 17,33K |
| 2026-06-15 | KRW 4.280,00 | -0,47 % | KRW 4.290,00 | KRW 4.385,00 | KRW 4.215,00 | 33,58K |
| 2026-06-12 | KRW 4.300,00 | +6,17 % | KRW 4.095,00 | KRW 4.380,00 | KRW 4.095,00 | 45,64K |
| 2026-06-11 | KRW 4.050,00 | +1,00 % | KRW 4.010,00 | KRW 4.080,00 | KRW 3.910,00 | 39,95K |
| 2026-06-10 | KRW 4.010,00 | -4,07 % | KRW 4.180,00 | KRW 4.180,00 | KRW 3.910,00 | 175 |
| 2026-06-09 | KRW 4.180,00 | +3,59 % | KRW 4.035,00 | KRW 4.235,00 | KRW 4.035,00 | 37,29K |
| 2026-06-08 | KRW 4.035,00 | -8,30 % | KRW 4.225,00 | KRW 4.320,00 | KRW 4.015,00 | 105,31K |
| 2026-06-05 | KRW 4.400,00 | -2,87 % | KRW 4.515,00 | KRW 4.515,00 | KRW 4.320,00 | 55,11K |
| 2026-06-04 | KRW 4.530,00 | -1,84 % | KRW 4.615,00 | KRW 4.885,00 | KRW 4.515,00 | 49,93K |
| 2026-06-02 | KRW 4.615,00 | -3,45 % | KRW 4.750,00 | KRW 4.750,00 | KRW 4.495,00 | 81,89K |
| 2026-06-01 | KRW 4.780,00 | -4,40 % | KRW 5.010,00 | KRW 5.010,00 | KRW 4.725,00 | 127,90K |
| 2026-05-29 | KRW 5.000,00 | -3,85 % | KRW 5.210,00 | KRW 5.210,00 | KRW 4.870,00 | 86,06K |
| 2026-05-28 | KRW 5.200,00 | -0,38 % | KRW 5.190,00 | KRW 5.250,00 | KRW 4.965,00 | 66,81K |
| 2026-05-27 | KRW 5.220,00 | -3,87 % | KRW 5.410,00 | KRW 5.420,00 | KRW 5.070,00 | 119,75K |
| 2026-05-26 | KRW 5.430,00 | -2,16 % | KRW 5.600,00 | KRW 5.670,00 | KRW 5.350,00 | 80,38K |
| 2026-05-22 | KRW 5.550,00 | +3,35 % | KRW 5.370,00 | KRW 5.630,00 | KRW 5.320,00 | 102,07K |
| 2026-05-21 | KRW 5.370,00 | -1,65 % | KRW 5.560,00 | KRW 5.630,00 | KRW 5.300,00 | 57,78K |