Anapass, Inc. 123860
KRX · Südkorea · Elektronische Technologie
KRW 13.100,000,00 (0,00 %)
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 13.100,00 | 0,00 % | KRW 13.190,00 | KRW 13.200,00 | KRW 12.960,00 | 6,76K |
| 2026-10-01 | KRW 13.100,00 | +0,08 % | KRW 13.100,00 | KRW 13.400,00 | KRW 12.960,00 | 7,87K |
| 2026-09-30 | KRW 13.090,00 | -0,53 % | KRW 13.160,00 | KRW 13.250,00 | KRW 12.960,00 | 9,20K |
| 2026-09-29 | KRW 13.160,00 | -0,15 % | KRW 13.200,00 | KRW 13.200,00 | KRW 13.020,00 | 6,29K |
| 2026-09-28 | KRW 13.180,00 | -1,27 % | KRW 13.500,00 | KRW 13.500,00 | KRW 12.950,00 | 23,69K |
| 2026-09-23 | KRW 13.350,00 | 0,00 % | KRW 13.350,00 | KRW 13.510,00 | KRW 13.180,00 | 13,20K |
| 2026-09-22 | KRW 13.350,00 | 0,00 % | KRW 13.550,00 | KRW 13.580,00 | KRW 13.120,00 | 10,50K |
| 2026-09-21 | KRW 13.350,00 | -2,20 % | KRW 13.650,00 | KRW 13.650,00 | KRW 13.280,00 | 11,20K |
| 2026-09-18 | KRW 13.650,00 | +1,04 % | KRW 13.650,00 | KRW 13.650,00 | KRW 13.170,00 | 29,67K |
| 2026-09-17 | KRW 13.510,00 | -0,44 % | KRW 13.500,00 | KRW 13.640,00 | KRW 13.470,00 | 11,27K |
| 2026-09-16 | KRW 13.570,00 | +0,15 % | KRW 13.600,00 | KRW 13.630,00 | KRW 13.400,00 | 21,33K |
| 2026-09-15 | KRW 13.550,00 | +0,07 % | KRW 13.540,00 | KRW 13.700,00 | KRW 13.270,00 | 9,89K |
| 2026-09-14 | KRW 13.540,00 | -0,07 % | KRW 13.550,00 | KRW 13.550,00 | KRW 13.350,00 | 5,71K |
| 2026-09-11 | KRW 13.550,00 | -0,59 % | KRW 13.700,00 | KRW 13.840,00 | KRW 13.550,00 | 14,80K |
| 2026-09-10 | KRW 13.630,00 | +0,07 % | KRW 13.620,00 | KRW 13.800,00 | KRW 13.550,00 | 4,38K |
| 2026-09-09 | KRW 13.620,00 | +1,19 % | KRW 13.600,00 | KRW 13.900,00 | KRW 13.410,00 | 8,95K |
| 2026-09-08 | KRW 13.460,00 | -0,44 % | KRW 13.550,00 | KRW 13.720,00 | KRW 13.350,00 | 4,68K |
| 2026-09-07 | KRW 13.520,00 | -0,95 % | KRW 13.650,00 | KRW 13.800,00 | KRW 13.420,00 | 6,91K |
| 2026-09-04 | KRW 13.650,00 | +2,63 % | KRW 13.310,00 | KRW 13.650,00 | KRW 13.250,00 | 5,91K |
| 2026-09-03 | KRW 13.300,00 | -0,37 % | KRW 13.400,00 | KRW 13.450,00 | KRW 12.920,00 | 23,50K |
| 2026-09-02 | KRW 13.350,00 | 0,00 % | KRW 13.400,00 | KRW 13.690,00 | KRW 13.050,00 | 12,91K |
| 2026-09-01 | KRW 13.350,00 | +0,38 % | KRW 13.150,00 | KRW 13.400,00 | KRW 13.120,00 | 7,27K |
| 2026-08-31 | KRW 13.300,00 | -1,12 % | KRW 13.500,00 | KRW 13.640,00 | KRW 13.010,00 | 7,84K |
| 2026-08-28 | KRW 13.450,00 | +0,22 % | KRW 13.450,00 | KRW 13.830,00 | KRW 13.160,00 | 11,86K |
| 2026-08-27 | KRW 13.420,00 | -0,96 % | KRW 13.500,00 | KRW 13.900,00 | KRW 13.320,00 | 14,72K |
| 2026-08-26 | KRW 13.550,00 | +1,65 % | KRW 13.350,00 | KRW 13.950,00 | KRW 13.220,00 | 16,09K |
| 2026-08-25 | KRW 13.330,00 | +0,45 % | KRW 13.310,00 | KRW 13.690,00 | KRW 13.070,00 | 21,00K |
| 2026-08-24 | KRW 13.270,00 | -2,14 % | KRW 13.710,00 | KRW 13.870,00 | KRW 13.250,00 | 10,83K |
| 2026-08-21 | KRW 13.560,00 | +1,65 % | KRW 13.320,00 | KRW 13.720,00 | KRW 13.170,00 | 25,55K |
| 2026-08-20 | KRW 13.340,00 | -0,67 % | KRW 13.400,00 | KRW 13.600,00 | KRW 13.050,00 | 20,57K |
| 2026-08-19 | KRW 13.430,00 | -2,18 % | KRW 13.700,00 | KRW 13.700,00 | KRW 13.250,00 | 17,77K |
| 2026-08-18 | KRW 13.730,00 | +0,29 % | KRW 13.510,00 | KRW 13.810,00 | KRW 13.150,00 | 20,26K |
| 2026-08-14 | KRW 13.690,00 | -0,87 % | KRW 13.800,00 | KRW 13.800,00 | KRW 13.310,00 | 20,30K |
| 2026-08-13 | KRW 13.810,00 | -1,07 % | KRW 13.900,00 | KRW 14.100,00 | KRW 13.660,00 | 16,55K |
| 2026-08-12 | KRW 13.960,00 | +0,72 % | KRW 13.850,00 | KRW 14.160,00 | KRW 13.670,00 | 12,65K |
| 2026-08-11 | KRW 13.860,00 | -2,33 % | KRW 14.100,00 | KRW 14.100,00 | KRW 13.360,00 | 29,80K |
| 2026-08-10 | KRW 14.190,00 | +0,64 % | KRW 14.100,00 | KRW 14.500,00 | KRW 13.860,00 | 17,31K |
| 2026-08-07 | KRW 14.100,00 | -1,74 % | KRW 14.730,00 | KRW 14.730,00 | KRW 13.750,00 | 22,81K |
| 2026-08-06 | KRW 14.350,00 | -1,91 % | KRW 14.630,00 | KRW 14.870,00 | KRW 14.150,00 | 22,87K |
| 2026-08-05 | KRW 14.630,00 | +8,13 % | KRW 13.630,00 | KRW 14.640,00 | KRW 13.450,00 | 30,79K |
| 2026-08-04 | KRW 13.530,00 | +7,55 % | KRW 12.510,00 | KRW 13.530,00 | KRW 12.510,00 | 22,82K |
| 2026-08-03 | KRW 12.580,00 | +1,45 % | KRW 12.400,00 | KRW 12.580,00 | KRW 11.960,00 | 13,18K |
| 2026-07-31 | KRW 12.400,00 | +10,91 % | KRW 11.380,00 | KRW 12.400,00 | KRW 11.150,00 | 22,85K |
| 2026-07-30 | KRW 11.180,00 | -0,36 % | KRW 11.220,00 | KRW 11.350,00 | KRW 10.920,00 | 15,75K |
| 2026-07-29 | KRW 11.220,00 | -3,94 % | KRW 11.680,00 | KRW 11.900,00 | KRW 10.750,00 | 49,84K |
| 2026-07-28 | KRW 11.680,00 | -2,10 % | KRW 11.560,00 | KRW 11.800,00 | KRW 11.430,00 | 15,51K |
| 2026-07-27 | KRW 11.930,00 | +0,34 % | KRW 11.890,00 | KRW 11.990,00 | KRW 11.510,00 | 21,89K |
| 2026-07-24 | KRW 11.890,00 | -4,11 % | KRW 12.560,00 | KRW 12.570,00 | KRW 11.890,00 | 15,69K |
| 2026-07-23 | KRW 12.400,00 | +1,47 % | KRW 12.400,00 | KRW 12.550,00 | KRW 12.250,00 | 17,70K |
| 2026-07-22 | KRW 12.220,00 | -1,69 % | KRW 12.430,00 | KRW 12.800,00 | KRW 12.190,00 | 22,24K |
| 2026-07-21 | KRW 12.430,00 | -1,35 % | KRW 12.750,00 | KRW 13.100,00 | KRW 12.330,00 | 33,65K |
| 2026-07-20 | KRW 12.600,00 | -5,69 % | KRW 13.360,00 | KRW 13.360,00 | KRW 12.600,00 | 22,34K |
| 2026-07-16 | KRW 13.360,00 | +0,75 % | KRW 13.600,00 | KRW 13.600,00 | KRW 12.800,00 | 17,78K |
| 2026-07-15 | KRW 13.260,00 | +1,22 % | KRW 13.170,00 | KRW 13.540,00 | KRW 13.160,00 | 20,08K |
| 2026-07-14 | KRW 13.100,00 | -6,16 % | KRW 13.850,00 | KRW 13.850,00 | KRW 12.820,00 | 33,71K |
| 2026-07-13 | KRW 13.960,00 | -2,17 % | KRW 14.480,00 | KRW 14.560,00 | KRW 13.530,00 | 25,20K |
| 2026-07-10 | KRW 14.270,00 | +7,54 % | KRW 13.400,00 | KRW 14.300,00 | KRW 13.340,00 | 13,00K |
| 2026-07-09 | KRW 13.270,00 | -2,78 % | KRW 13.500,00 | KRW 13.820,00 | KRW 13.110,00 | 30,39K |
| 2026-07-08 | KRW 13.650,00 | -4,34 % | KRW 14.200,00 | KRW 14.270,00 | KRW 13.300,00 | 58,35K |
| 2026-07-07 | KRW 14.270,00 | -5,50 % | KRW 14.960,00 | KRW 14.960,00 | KRW 14.140,00 | 35,67K |
| 2026-07-06 | KRW 15.100,00 | -0,98 % | KRW 15.250,00 | KRW 15.260,00 | KRW 14.850,00 | 18,90K |
| 2026-07-03 | KRW 15.250,00 | +0,93 % | KRW 15.100,00 | KRW 15.490,00 | KRW 14.720,00 | 42,33K |
| 2026-07-02 | KRW 15.110,00 | -0,40 % | KRW 15.170,00 | KRW 15.500,00 | KRW 14.825,00 | 76,35K |
| 2026-07-01 | KRW 15.170,00 | +0,13 % | KRW 15.300,00 | KRW 15.740,00 | KRW 14.900,00 | 17,90K |
| 2026-06-30 | KRW 15.150,00 | -1,50 % | KRW 15.550,00 | KRW 15.550,00 | KRW 15.100,00 | 17,43K |
| 2026-06-29 | KRW 15.380,00 | +0,52 % | KRW 15.300,00 | KRW 15.550,00 | KRW 14.750,00 | 26,57K |
| 2026-06-26 | KRW 15.300,00 | +0,33 % | KRW 15.140,00 | KRW 15.700,00 | KRW 14.500,00 | 64,20K |
| 2026-06-25 | KRW 15.250,00 | +0,93 % | KRW 14.860,00 | KRW 15.400,00 | KRW 14.340,00 | 63,60K |
| 2026-06-24 | KRW 15.110,00 | +0,40 % | KRW 15.200,00 | KRW 15.320,00 | KRW 13.550,00 | 57,75K |
| 2026-06-23 | KRW 15.050,00 | -8,12 % | KRW 16.100,00 | KRW 16.100,00 | KRW 14.820,00 | 52,73K |
| 2026-06-22 | KRW 16.380,00 | -2,33 % | KRW 16.780,00 | KRW 17.100,00 | KRW 15.490,00 | 52,79K |
| 2026-06-19 | KRW 16.770,00 | +0,96 % | KRW 16.640,00 | KRW 17.200,00 | KRW 15.980,00 | 44,88K |
| 2026-06-18 | KRW 16.610,00 | +0,67 % | KRW 16.400,00 | KRW 16.640,00 | KRW 16.210,00 | 26,22K |
| 2026-06-17 | KRW 16.500,00 | +1,60 % | KRW 16.110,00 | KRW 16.670,00 | KRW 15.610,00 | 31,18K |
| 2026-06-16 | KRW 16.240,00 | 0,00 % | KRW 16.430,00 | KRW 16.680,00 | KRW 16.000,00 | 40,05K |
| 2026-06-15 | KRW 16.240,00 | +8,34 % | KRW 15.300,00 | KRW 16.700,00 | KRW 15.300,00 | 52,00K |
| 2026-06-12 | KRW 14.990,00 | +0,13 % | KRW 15.110,00 | KRW 15.600,00 | KRW 14.800,00 | 46,23K |
| 2026-06-11 | KRW 14.970,00 | +2,18 % | KRW 14.650,00 | KRW 15.200,00 | KRW 14.510,00 | 36,32K |
| 2026-06-10 | KRW 14.650,00 | -4,81 % | KRW 15.390,00 | KRW 15.600,00 | KRW 14.590,00 | 46 |
| 2026-06-09 | KRW 15.390,00 | +3,22 % | KRW 14.920,00 | KRW 15.900,00 | KRW 14.900,00 | 47,99K |
| 2026-06-08 | KRW 14.910,00 | -11,51 % | KRW 15.650,00 | KRW 16.290,00 | KRW 14.910,00 | 83,67K |
| 2026-06-05 | KRW 16.850,00 | -5,39 % | KRW 17.810,00 | KRW 17.810,00 | KRW 16.810,00 | 56,79K |
| 2026-06-04 | KRW 17.810,00 | +0,79 % | KRW 17.550,00 | KRW 18.290,00 | KRW 17.010,00 | 55,44K |
| 2026-06-02 | KRW 17.670,00 | -0,95 % | KRW 17.870,00 | KRW 19.380,00 | KRW 16.840,00 | 271,46K |
| 2026-06-01 | KRW 17.840,00 | -6,25 % | KRW 18.860,00 | KRW 18.860,00 | KRW 17.530,00 | 152,03K |
| 2026-05-29 | KRW 19.030,00 | +2,98 % | KRW 18.790,00 | KRW 21.100,00 | KRW 18.620,00 | 371,38K |
| 2026-05-28 | KRW 18.480,00 | -3,80 % | KRW 19.440,00 | KRW 19.690,00 | KRW 17.770,00 | 117,44K |
| 2026-05-27 | KRW 19.210,00 | -12,28 % | KRW 21.500,00 | KRW 21.700,00 | KRW 18.900,00 | 220,32K |
| 2026-05-26 | KRW 21.900,00 | -2,67 % | KRW 22.800,00 | KRW 22.900,00 | KRW 21.100,00 | 235,73K |
| 2026-05-22 | KRW 22.500,00 | +20,19 % | KRW 19.450,00 | KRW 22.700,00 | KRW 19.430,00 | 551,00K |