T-ROBOTICS Co. Ltd. 117730
KRX · Südkorea · Produzierendes Gewerbe
KRW 15.050,00+20,00 (+0,13 %)
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 15.050,00 | +0,13 % | KRW 14.820,00 | KRW 15.220,00 | KRW 14.760,00 | 142,60K |
| 2026-10-01 | KRW 15.030,00 | +1,49 % | KRW 14.750,00 | KRW 15.090,00 | KRW 14.560,00 | 130,27K |
| 2026-09-30 | KRW 14.810,00 | -0,94 % | KRW 14.740,00 | KRW 15.000,00 | KRW 14.500,00 | 140,43K |
| 2026-09-29 | KRW 14.950,00 | +5,50 % | KRW 15.230,00 | KRW 15.280,00 |
| KRW 14.550,00 |
| 405,71K |
| 2026-09-28 | KRW 14.170,00 | -1,39 % | KRW 14.250,00 | KRW 14.440,00 | KRW 14.050,00 | 134,88K |
| 2026-09-23 | KRW 14.370,00 | +9,36 % | KRW 15.360,00 | KRW 15.360,00 | KRW 14.040,00 | 572,47K |
| 2026-09-22 | KRW 13.140,00 | -1,28 % | KRW 13.420,00 | KRW 13.420,00 | KRW 13.100,00 | 54,27K |
| 2026-09-21 | KRW 13.310,00 | -0,22 % | KRW 13.250,00 | KRW 13.490,00 | KRW 13.010,00 | 74,63K |
| 2026-09-18 | KRW 13.340,00 | +8,46 % | KRW 13.860,00 | KRW 13.860,00 | KRW 13.030,00 | 241,66K |
| 2026-09-17 | KRW 12.300,00 | -0,24 % | KRW 12.340,00 | KRW 12.460,00 | KRW 12.190,00 | 46,12K |
| 2026-09-16 | KRW 12.330,00 | -2,91 % | KRW 12.690,00 | KRW 12.750,00 | KRW 12.280,00 | 45,01K |
| 2026-09-15 | KRW 12.700,00 | +1,52 % | KRW 12.800,00 | KRW 13.050,00 | KRW 12.010,00 | 63,69K |
| 2026-09-14 | KRW 12.510,00 | -4,06 % | KRW 12.660,00 | KRW 12.790,00 | KRW 12.510,00 | 56,36K |
| 2026-09-11 | KRW 13.040,00 | -2,69 % | KRW 13.020,00 | KRW 13.300,00 | KRW 12.960,00 | 55,98K |
| 2026-09-10 | KRW 13.400,00 | +1,59 % | KRW 13.920,00 | KRW 14.020,00 | KRW 13.310,00 | 162,46K |
| 2026-09-09 | KRW 13.190,00 | +2,33 % | KRW 12.930,00 | KRW 13.240,00 | KRW 12.900,00 | 44,87K |
| 2026-09-08 | KRW 12.890,00 | -0,92 % | KRW 12.920,00 | KRW 13.160,00 | KRW 12.850,00 | 41,43K |
| 2026-09-07 | KRW 13.010,00 | -1,06 % | KRW 13.180,00 | KRW 13.390,00 | KRW 12.970,00 | 58,33K |
| 2026-09-04 | KRW 13.150,00 | +4,12 % | KRW 12.900,00 | KRW 13.380,00 | KRW 12.880,00 | 104,97K |
| 2026-09-03 | KRW 12.630,00 | -0,55 % | KRW 12.870,00 | KRW 13.050,00 | KRW 12.420,00 | 33,65K |
| 2026-09-02 | KRW 12.700,00 | -4,65 % | KRW 12.900,00 | KRW 13.070,00 | KRW 12.630,00 | 47,61K |
| 2026-09-01 | KRW 13.320,00 | +1,52 % | KRW 13.200,00 | KRW 13.450,00 | KRW 12.900,00 | 69,65K |
| 2026-08-31 | KRW 13.120,00 | +0,54 % | KRW 12.880,00 | KRW 13.130,00 | KRW 12.560,00 | 47,84K |
| 2026-08-28 | KRW 13.050,00 | -1,81 % | KRW 13.300,00 | KRW 13.300,00 | KRW 12.870,00 | 34,58K |
| 2026-08-27 | KRW 13.290,00 | +1,22 % | KRW 13.200,00 | KRW 13.370,00 | KRW 13.050,00 | 38,13K |
| 2026-08-26 | KRW 13.130,00 | -0,53 % | KRW 13.300,00 | KRW 13.440,00 | KRW 12.920,00 | 35,38K |
| 2026-08-25 | KRW 13.200,00 | +2,17 % | KRW 13.250,00 | KRW 13.260,00 | KRW 12.600,00 | 50,23K |
| 2026-08-24 | KRW 12.920,00 | +0,23 % | KRW 13.180,00 | KRW 13.740,00 | KRW 12.790,00 | 28,87K |
| 2026-08-21 | KRW 12.890,00 | -5,57 % | KRW 13.550,00 | KRW 13.550,00 | KRW 12.420,00 | 42,92K |
| 2026-08-20 | KRW 13.650,00 | +0,22 % | KRW 13.940,00 | KRW 13.960,00 | KRW 13.610,00 | 35,36K |
| 2026-08-19 | KRW 13.620,00 | -2,71 % | KRW 13.750,00 | KRW 14.120,00 | KRW 13.450,00 | 53,04K |
| 2026-08-18 | KRW 14.000,00 | -6,29 % | KRW 14.990,00 | KRW 15.090,00 | KRW 13.950,00 | 100,03K |
| 2026-08-14 | KRW 14.940,00 | +1,84 % | KRW 14.800,00 | KRW 15.270,00 | KRW 14.510,00 | 166,39K |
| 2026-08-13 | KRW 14.670,00 | -0,41 % | KRW 14.880,00 | KRW 14.940,00 | KRW 13.720,00 | 90,55K |
| 2026-08-12 | KRW 14.730,00 | +0,20 % | KRW 14.680,00 | KRW 14.790,00 | KRW 14.330,00 | 82,81K |
| 2026-08-11 | KRW 14.700,00 | -0,41 % | KRW 15.170,00 | KRW 15.170,00 | KRW 14.525,00 | 108,65K |
| 2026-08-10 | KRW 14.760,00 | +2,07 % | KRW 14.550,00 | KRW 14.810,00 | KRW 14.120,00 | 101,65K |
| 2026-08-07 | KRW 14.460,00 | -2,17 % | KRW 14.960,00 | KRW 15.130,00 | KRW 14.010,00 | 117,35K |
| 2026-08-06 | KRW 14.780,00 | +1,23 % | KRW 16.300,00 | KRW 16.300,00 | KRW 14.610,00 | 352,93K |
| 2026-08-05 | KRW 14.600,00 | +8,47 % | KRW 13.660,00 | KRW 14.730,00 | KRW 13.260,00 | 193,52K |
| 2026-08-04 | KRW 13.460,00 | +4,91 % | KRW 12.900,00 | KRW 13.640,00 | KRW 12.710,00 | 183,00K |
| 2026-08-03 | KRW 12.830,00 | +4,22 % | KRW 12.590,00 | KRW 13.170,00 | KRW 12.000,00 | 242,84K |
| 2026-07-31 | KRW 12.310,00 | +9,91 % | KRW 11.670,00 | KRW 12.500,00 | KRW 11.580,00 | 195,53K |
| 2026-07-30 | KRW 11.200,00 | -3,45 % | KRW 11.460,00 | KRW 11.740,00 | KRW 10.860,00 | 86,34K |
| 2026-07-29 | KRW 11.600,00 | -3,09 % | KRW 12.450,00 | KRW 12.660,00 | KRW 10.110,00 | 171,15K |
| 2026-07-28 | KRW 11.970,00 | -7,07 % | KRW 12.300,00 | KRW 12.480,00 | KRW 11.600,00 | 61,82K |
| 2026-07-27 | KRW 12.880,00 | +2,88 % | KRW 12.730,00 | KRW 13.140,00 | KRW 12.430,00 | 85,33K |
| 2026-07-24 | KRW 12.520,00 | -2,87 % | KRW 12.540,00 | KRW 12.610,00 | KRW 11.860,00 | 73,28K |
| 2026-07-23 | KRW 12.890,00 | +4,88 % | KRW 13.350,00 | KRW 13.390,00 | KRW 12.140,00 | 154,71K |
| 2026-07-22 | KRW 12.290,00 | +5,04 % | KRW 13.150,00 | KRW 13.580,00 | KRW 12.100,00 | 299,78K |
| 2026-07-21 | KRW 11.700,00 | +6,36 % | KRW 10.710,00 | KRW 11.820,00 | KRW 10.050,00 | 130,82K |
| 2026-07-20 | KRW 11.000,00 | 0,00 % | KRW 10.650,00 | KRW 11.040,00 | KRW 9.800,00 | 83,18K |
| 2026-07-16 | KRW 11.000,00 | -5,58 % | KRW 11.390,00 | KRW 11.390,00 | KRW 10.930,00 | 46,91K |
| 2026-07-15 | KRW 11.650,00 | +6,10 % | KRW 11.190,00 | KRW 11.790,00 | KRW 11.190,00 | 49,50K |
| 2026-07-14 | KRW 10.980,00 | -5,02 % | KRW 11.100,00 | KRW 11.320,00 | KRW 10.520,00 | 78,36K |
| 2026-07-13 | KRW 11.560,00 | -6,02 % | KRW 12.250,00 | KRW 12.700,00 | KRW 11.320,00 | 87,25K |
| 2026-07-10 | KRW 12.300,00 | +7,24 % | KRW 11.670,00 | KRW 12.440,00 | KRW 11.670,00 | 68,96K |
| 2026-07-09 | KRW 11.470,00 | -1,12 % | KRW 11.380,00 | KRW 12.100,00 | KRW 11.380,00 | 78,93K |
| 2026-07-08 | KRW 11.600,00 | -6,60 % | KRW 12.010,00 | KRW 12.370,00 | KRW 11.480,00 | 69,92K |
| 2026-07-07 | KRW 12.420,00 | -5,62 % | KRW 12.760,00 | KRW 13.100,00 | KRW 12.050,00 | 70,42K |
| 2026-07-06 | KRW 13.160,00 | -1,50 % | KRW 13.400,00 | KRW 13.460,00 | KRW 12.600,00 | 44,13K |
| 2026-07-03 | KRW 13.360,00 | +1,44 % | KRW 12.920,00 | KRW 13.500,00 | KRW 12.150,00 | 81,17K |
| 2026-07-02 | KRW 13.170,00 | -9,79 % | KRW 14.100,00 | KRW 14.100,00 | KRW 13.060,00 | 96,62K |
| 2026-07-01 | KRW 14.600,00 | +0,41 % | KRW 14.320,00 | KRW 14.980,00 | KRW 13.700,00 | 113,56K |
| 2026-06-30 | KRW 14.540,00 | +8,67 % | KRW 15.170,00 | KRW 15.170,00 | KRW 13.930,00 | 345,27K |
| 2026-06-29 | KRW 13.380,00 | +9,40 % | KRW 12.300,00 | KRW 13.470,00 | KRW 12.240,00 | 99,83K |
| 2026-06-26 | KRW 12.230,00 | -9,34 % | KRW 13.200,00 | KRW 13.480,00 | KRW 11.910,00 | 143,51K |
| 2026-06-25 | KRW 13.490,00 | -1,46 % | KRW 14.600,00 | KRW 14.730,00 | KRW 13.370,00 | 89,00K |
| 2026-06-24 | KRW 13.690,00 | +5,23 % | KRW 13.180,00 | KRW 14.210,00 | KRW 13.100,00 | 122,39K |
| 2026-06-23 | KRW 13.010,00 | -11,19 % | KRW 14.300,00 | KRW 14.620,00 | KRW 12.880,00 | 187,79K |
| 2026-06-22 | KRW 14.650,00 | -2,79 % | KRW 15.000,00 | KRW 15.150,00 | KRW 14.420,00 | 84,67K |
| 2026-06-19 | KRW 15.070,00 | -6,75 % | KRW 16.040,00 | KRW 16.130,00 | KRW 14.720,00 | 122,55K |
| 2026-06-18 | KRW 16.160,00 | -4,60 % | KRW 17.070,00 | KRW 17.070,00 | KRW 16.010,00 | 90,06K |
| 2026-06-17 | KRW 16.940,00 | +0,12 % | KRW 17.050,00 | KRW 17.050,00 | KRW 16.580,00 | 71,03K |
| 2026-06-16 | KRW 16.920,00 | +1,56 % | KRW 18.080,00 | KRW 18.080,00 | KRW 16.910,00 | 209,51K |
| 2026-06-15 | KRW 16.660,00 | 0,00 % | KRW 17.210,00 | KRW 17.240,00 | KRW 16.600,00 | 101,38K |
| 2026-06-12 | KRW 16.660,00 | +6,05 % | KRW 16.320,00 | KRW 17.340,00 | KRW 16.100,00 | 188,79K |
| 2026-06-11 | KRW 15.710,00 | +0,71 % | KRW 14.940,00 | KRW 15.710,00 | KRW 14.770,00 | 83,12K |
| 2026-06-10 | KRW 15.600,00 | -3,41 % | KRW 16.390,00 | KRW 17.150,00 | KRW 15.210,00 | 103,36K |
| 2026-06-09 | KRW 16.150,00 | +3,46 % | KRW 16.220,00 | KRW 16.440,00 | KRW 15.610,00 | 86,44K |
| 2026-06-08 | KRW 15.610,00 | -6,92 % | KRW 15.100,00 | KRW 16.310,00 | KRW 15.030,00 | 110,83K |
| 2026-06-05 | KRW 16.770,00 | -6,05 % | KRW 17.200,00 | KRW 17.510,00 | KRW 16.260,00 | 169,64K |
| 2026-06-04 | KRW 17.850,00 | +0,62 % | KRW 18.150,00 | KRW 19.480,00 | KRW 17.350,00 | 321,86K |
| 2026-06-02 | KRW 17.740,00 | -1,99 % | KRW 18.890,00 | KRW 19.310,00 | KRW 17.200,00 | 245,82K |
| 2026-06-01 | KRW 18.100,00 | -1,04 % | KRW 18.810,00 | KRW 19.470,00 | KRW 18.000,00 | 378,03K |
| 2026-05-29 | KRW 18.290,00 | -5,48 % | KRW 19.980,00 | KRW 20.200,00 | KRW 18.165,00 | 282,18K |
| 2026-05-28 | KRW 19.350,00 | +9,38 % | KRW 21.000,00 | KRW 22.800,00 | KRW 18.380,00 | 1,67M |
| 2026-05-27 | KRW 17.690,00 | -6,10 % | KRW 18.740,00 | KRW 18.740,00 | KRW 17.650,00 | 160,89K |
| 2026-05-26 | KRW 18.840,00 | -1,46 % | KRW 19.680,00 | KRW 19.900,00 | KRW 18.810,00 | 157,95K |
| 2026-05-22 | KRW 19.120,00 | -0,42 % | KRW 19.030,00 | KRW 19.430,00 | KRW 18.700,00 | 146,89K |