Alphachips, Inc. 117670
KRX · Südkorea · Elektronische Technologie
KRW 10.190,00-190,00 (-1,83 %)
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 10.190,00 | -1,83 % | KRW 10.700,00 | KRW 11.160,00 | KRW 10.140,00 | 50,31K |
| 2026-10-01 | KRW 10.380,00 | +1,96 % | KRW 10.180,00 | KRW 10.400,00 | KRW 10.130,00 | 19,33K |
| 2026-09-30 | KRW 10.180,00 | 0,00 % | KRW 10.400,00 | KRW 10.630,00 | KRW 10.100,00 | 23,51K |
| 2026-09-29 | KRW 10.180,00 | -4,68 % | KRW 10.500,00 | KRW 10.610,00 |
| KRW 10.010,00 |
| 34,31K |
| 2026-09-28 | KRW 10.680,00 | -1,11 % | KRW 11.000,00 | KRW 11.000,00 | KRW 10.500,00 | 32,18K |
| 2026-09-23 | KRW 10.800,00 | -4,76 % | KRW 11.100,00 | KRW 11.340,00 | KRW 10.610,00 | 35,17K |
| 2026-09-22 | KRW 11.340,00 | -2,24 % | KRW 11.310,00 | KRW 11.620,00 | KRW 11.110,00 | 69,81K |
| 2026-09-21 | KRW 11.600,00 | +0,61 % | KRW 11.690,00 | KRW 12.850,00 | KRW 11.210,00 | 242,33K |
| 2026-09-18 | KRW 11.530,00 | +11,29 % | KRW 10.420,00 | KRW 13.460,00 | KRW 10.220,00 | 734,90K |
| 2026-09-17 | KRW 10.360,00 | -4,78 % | KRW 10.990,00 | KRW 11.140,00 | KRW 10.350,00 | 62,03K |
| 2026-09-16 | KRW 10.880,00 | -0,91 % | KRW 10.830,00 | KRW 10.900,00 | KRW 10.310,00 | 68,90K |
| 2026-09-15 | KRW 10.980,00 | -8,27 % | KRW 11.970,00 | KRW 11.970,00 | KRW 10.590,00 | 115,53K |
| 2026-09-14 | KRW 11.970,00 | -11,86 % | KRW 14.930,00 | KRW 14.930,00 | KRW 11.650,00 | 428,07K |
| 2026-09-11 | KRW 13.580,00 | +29,95 % | KRW 11.750,00 | KRW 13.580,00 | KRW 11.500,00 | 370,77K |
| 2026-09-10 | KRW 10.450,00 | +29,98 % | KRW 8.040,00 | KRW 10.450,00 | KRW 7.920,00 | 251,14K |
| 2026-09-09 | KRW 8.040,00 | +0,50 % | KRW 7.800,00 | KRW 8.500,00 | KRW 7.750,00 | 12,15K |
| 2026-09-08 | KRW 8.000,00 | -0,74 % | KRW 8.110,00 | KRW 8.140,00 | KRW 7.900,00 | 4,04K |
| 2026-09-07 | KRW 8.060,00 | -1,23 % | KRW 8.360,00 | KRW 8.360,00 | KRW 8.030,00 | 5,87K |
| 2026-09-04 | KRW 8.160,00 | +0,74 % | KRW 8.120,00 | KRW 8.230,00 | KRW 8.010,00 | 4,07K |
| 2026-09-03 | KRW 8.100,00 | +0,62 % | KRW 8.450,00 | KRW 8.450,00 | KRW 7.950,00 | 4,75K |
| 2026-09-02 | KRW 8.050,00 | -3,82 % | KRW 8.440,00 | KRW 8.440,00 | KRW 8.040,00 | 4,83K |
| 2026-09-01 | KRW 8.370,00 | +3,59 % | KRW 8.300,00 | KRW 8.450,00 | KRW 7.970,00 | 22,58K |
| 2026-08-31 | KRW 8.080,00 | +0,62 % | KRW 8.030,00 | KRW 8.080,00 | KRW 7.830,00 | 4,74K |
| 2026-08-28 | KRW 8.030,00 | -0,62 % | KRW 8.330,00 | KRW 8.330,00 | KRW 7.930,00 | 7,25K |
| 2026-08-27 | KRW 8.080,00 | +0,12 % | KRW 8.200,00 | KRW 8.200,00 | KRW 8.020,00 | 5,38K |
| 2026-08-26 | KRW 8.070,00 | -1,71 % | KRW 8.210,00 | KRW 8.230,00 | KRW 7.930,00 | 6,52K |
| 2026-08-25 | KRW 8.210,00 | -0,85 % | KRW 8.250,00 | KRW 8.370,00 | KRW 7.820,00 | 11,65K |
| 2026-08-24 | KRW 8.280,00 | +6,84 % | KRW 7.850,00 | KRW 9.780,00 | KRW 7.820,00 | 104,33K |
| 2026-08-21 | KRW 7.750,00 | -3,13 % | KRW 8.000,00 | KRW 8.000,00 | KRW 7.590,00 | 7,73K |
| 2026-08-20 | KRW 8.000,00 | +0,63 % | KRW 8.470,00 | KRW 8.490,00 | KRW 7.960,00 | 3,02K |
| 2026-08-19 | KRW 7.950,00 | -1,12 % | KRW 8.040,00 | KRW 8.110,00 | KRW 7.830,00 | 6,22K |
| 2026-08-18 | KRW 8.040,00 | -6,94 % | KRW 8.650,00 | KRW 9.000,00 | KRW 8.010,00 | 12,05K |
| 2026-08-14 | KRW 8.640,00 | -1,03 % | KRW 8.730,00 | KRW 8.880,00 | KRW 8.510,00 | 6,40K |
| 2026-08-13 | KRW 8.730,00 | -4,59 % | KRW 9.150,00 | KRW 9.340,00 | KRW 8.700,00 | 15,44K |
| 2026-08-12 | KRW 9.150,00 | +0,44 % | KRW 9.390,00 | KRW 9.390,00 | KRW 8.750,00 | 2,76K |
| 2026-08-11 | KRW 9.110,00 | +0,22 % | KRW 9.350,00 | KRW 9.440,00 | KRW 9.020,00 | 8,88K |
| 2026-08-10 | KRW 9.090,00 | +2,60 % | KRW 8.880,00 | KRW 9.190,00 | KRW 8.880,00 | 2,79K |
| 2026-08-07 | KRW 8.860,00 | -0,67 % | KRW 9.460,00 | KRW 9.460,00 | KRW 8.680,00 | 3,08K |
| 2026-08-06 | KRW 8.920,00 | -6,01 % | KRW 9.500,00 | KRW 9.500,00 | KRW 8.880,00 | 5,00K |
| 2026-08-05 | KRW 9.490,00 | +3,72 % | KRW 9.250,00 | KRW 9.500,00 | KRW 8.990,00 | 9,79K |
| 2026-08-04 | KRW 9.150,00 | -0,87 % | KRW 9.230,00 | KRW 9.510,00 | KRW 9.030,00 | 4,29K |
| 2026-08-03 | KRW 9.230,00 | -1,18 % | KRW 8.970,00 | KRW 9.730,00 | KRW 8.970,00 | 5,15K |
| 2026-07-31 | KRW 9.340,00 | +12,39 % | KRW 8.390,00 | KRW 9.350,00 | KRW 8.390,00 | 11,37K |
| 2026-07-30 | KRW 8.310,00 | -3,15 % | KRW 8.250,00 | KRW 8.670,00 | KRW 8.250,00 | 12,28K |
| 2026-07-29 | KRW 8.580,00 | -2,61 % | KRW 8.740,00 | KRW 9.320,00 | KRW 8.150,00 | 21,29K |
| 2026-07-28 | KRW 8.810,00 | -13,46 % | KRW 10.100,00 | KRW 10.100,00 | KRW 8.640,00 | 26,47K |
| 2026-07-27 | KRW 10.180,00 | +14,64 % | KRW 8.880,00 | KRW 11.000,00 | KRW 8.880,00 | 32,05K |
| 2026-07-24 | KRW 8.880,00 | -0,34 % | KRW 8.910,00 | KRW 9.100,00 | KRW 8.500,00 | 14,23K |
| 2026-07-23 | KRW 8.910,00 | +8,53 % | KRW 8.400,00 | KRW 9.030,00 | KRW 8.290,00 | 10,00K |
| 2026-07-22 | KRW 8.210,00 | +1,61 % | KRW 8.220,00 | KRW 8.480,00 | KRW 8.200,00 | 8,85K |
| 2026-07-21 | KRW 8.080,00 | +3,32 % | KRW 7.820,00 | KRW 8.220,00 | KRW 7.640,00 | 12,79K |
| 2026-07-20 | KRW 7.820,00 | -7,35 % | KRW 8.440,00 | KRW 8.440,00 | KRW 7.760,00 | 9,02K |
| 2026-07-16 | KRW 8.440,00 | +0,36 % | KRW 8.370,00 | KRW 8.450,00 | KRW 8.000,00 | 5,49K |
| 2026-07-15 | KRW 8.410,00 | +1,57 % | KRW 8.280,00 | KRW 8.680,00 | KRW 8.200,00 | 14,15K |
| 2026-07-14 | KRW 8.280,00 | -2,01 % | KRW 8.970,00 | KRW 8.970,00 | KRW 7.620,00 | 46,18K |
| 2026-07-13 | KRW 8.450,00 | -3,76 % | KRW 9.040,00 | KRW 9.040,00 | KRW 8.240,00 | 17,02K |
| 2026-07-10 | KRW 8.780,00 | +2,45 % | KRW 8.480,00 | KRW 8.900,00 | KRW 8.480,00 | 11,46K |
| 2026-07-09 | KRW 8.570,00 | -0,46 % | KRW 8.560,00 | KRW 9.350,00 | KRW 8.430,00 | 8,85K |
| 2026-07-08 | KRW 8.610,00 | -4,33 % | KRW 9.000,00 | KRW 9.370,00 | KRW 8.560,00 | 16,67K |
| 2026-07-07 | KRW 9.000,00 | -1,85 % | KRW 9.480,00 | KRW 9.480,00 | KRW 8.700,00 | 19,45K |
| 2026-07-06 | KRW 9.170,00 | -7,93 % | KRW 9.960,00 | KRW 10.120,00 | KRW 8.980,00 | 29,41K |
| 2026-07-03 | KRW 9.960,00 | -8,37 % | KRW 11.000,00 | KRW 11.210,00 | KRW 9.410,00 | 47,89K |
| 2026-07-02 | KRW 10.870,00 | +10,81 % | KRW 9.810,00 | KRW 12.500,00 | KRW 9.810,00 | 206,03K |
| 2026-07-01 | KRW 9.810,00 | -1,11 % | KRW 9.920,00 | KRW 10.200,00 | KRW 9.650,00 | 8,13K |
| 2026-06-30 | KRW 9.920,00 | +2,27 % | KRW 11.450,00 | KRW 11.450,00 | KRW 9.710,00 | 4,72K |
| 2026-06-29 | KRW 9.700,00 | +7,30 % | KRW 9.040,00 | KRW 9.980,00 | KRW 9.030,00 | 14,08K |
| 2026-06-26 | KRW 9.040,00 | -1,74 % | KRW 9.200,00 | KRW 9.380,00 | KRW 8.580,00 | 23,39K |
| 2026-06-25 | KRW 9.200,00 | -9,98 % | KRW 10.220,00 | KRW 10.740,00 | KRW 9.200,00 | 26,91K |
| 2026-06-24 | KRW 10.220,00 | +4,29 % | KRW 9.800,00 | KRW 10.695,00 | KRW 9.670,00 | 12,01K |
| 2026-06-23 | KRW 9.800,00 | -11,39 % | KRW 11.300,00 | KRW 11.420,00 | KRW 9.800,00 | 27,83K |
| 2026-06-22 | KRW 11.060,00 | +0,55 % | KRW 11.020,00 | KRW 11.160,00 | KRW 10.700,00 | 15,95K |
| 2026-06-19 | KRW 11.000,00 | -3,42 % | KRW 11.390,00 | KRW 12.200,00 | KRW 10.350,00 | 23,15K |
| 2026-06-18 | KRW 11.390,00 | -7,47 % | KRW 12.310,00 | KRW 12.910,00 | KRW 11.270,00 | 49,44K |
| 2026-06-17 | KRW 12.310,00 | -2,92 % | KRW 12.560,00 | KRW 13.250,00 | KRW 12.310,00 | 7,28K |
| 2026-06-16 | KRW 12.680,00 | -1,93 % | KRW 12.930,00 | KRW 13.250,00 | KRW 12.520,00 | 12,99K |
| 2026-06-15 | KRW 12.930,00 | +1,57 % | KRW 12.740,00 | KRW 13.450,00 | KRW 12.610,00 | 7,56K |
| 2026-06-12 | KRW 12.730,00 | -1,16 % | KRW 13.000,00 | KRW 13.490,00 | KRW 12.690,00 | 14,81K |
| 2026-06-11 | KRW 12.880,00 | +3,87 % | KRW 13.470,00 | KRW 13.470,00 | KRW 12.250,00 | 2,30K |
| 2026-06-10 | KRW 12.400,00 | -1,98 % | KRW 13.300,00 | KRW 13.480,00 | KRW 12.370,00 | 6,56K |
| 2026-06-09 | KRW 12.650,00 | +7,39 % | KRW 13.270,00 | KRW 13.270,00 | KRW 12.010,00 | 8,32K |
| 2026-06-08 | KRW 11.780,00 | -8,18 % | KRW 12.000,00 | KRW 12.350,00 | KRW 10.980,00 | 27,72K |
| 2026-06-05 | KRW 12.830,00 | -6,01 % | KRW 13.500,00 | KRW 13.500,00 | KRW 12.240,00 | 18,70K |
| 2026-06-04 | KRW 13.650,00 | +2,48 % | KRW 13.320,00 | KRW 14.060,00 | KRW 13.320,00 | 12,96K |
| 2026-06-02 | KRW 13.320,00 | -4,86 % | KRW 13.890,00 | KRW 14.210,00 | KRW 13.300,00 | 43,31K |
| 2026-06-01 | KRW 14.000,00 | -6,04 % | KRW 14.900,00 | KRW 14.990,00 | KRW 14.000,00 | 44,29K |
| 2026-05-29 | KRW 14.900,00 | -5,99 % | KRW 16.250,00 | KRW 16.250,00 | KRW 14.750,00 | 27,84K |
| 2026-05-28 | KRW 15.850,00 | +0,89 % | KRW 15.710,00 | KRW 16.290,00 | KRW 14.700,00 | 36,10K |
| 2026-05-27 | KRW 15.710,00 | -4,32 % | KRW 16.420,00 | KRW 17.200,00 | KRW 15.700,00 | 66,72K |
| 2026-05-26 | KRW 16.420,00 | -1,14 % | KRW 17.000,00 | KRW 17.110,00 | KRW 16.100,00 | 21,07K |
| 2026-05-22 | KRW 16.610,00 | +2,66 % | KRW 16.500,00 | KRW 17.360,00 | KRW 16.500,00 | 11,73K |