PJ Metal Co., Ltd. 128660
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 2.855,00+20,00 (+0,71 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 2.855,00 | +0,71 % | KRW 2.870,00 | KRW 2.890,00 | KRW 2.820,00 | 61,65K |
| 2026-10-01 | KRW 2.835,00 | -0,18 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.810,00 | 36,95K |
| 2026-09-30 | KRW 2.840,00 | +0,71 % | KRW 2.810,00 | KRW 2.845,00 | KRW 2.810,00 | 27,94K |
| 2026-09-29 | KRW 2.820,00 | -1,05 % | KRW 2.825,00 | KRW 2.830,00 |
| KRW 2.800,00 |
| 23,23K |
| 2026-09-28 | KRW 2.850,00 | +1,60 % | KRW 2.800,00 | KRW 2.850,00 | KRW 2.785,00 | 42,82K |
| 2026-09-23 | KRW 2.805,00 | -0,53 % | KRW 2.815,00 | KRW 2.830,00 | KRW 2.790,00 | 30,56K |
| 2026-09-22 | KRW 2.820,00 | -0,35 % | KRW 2.845,00 | KRW 2.845,00 | KRW 2.790,00 | 56,41K |
| 2026-09-21 | KRW 2.830,00 | -1,57 % | KRW 2.875,00 | KRW 2.875,00 | KRW 2.805,00 | 79,91K |
| 2026-09-18 | KRW 2.875,00 | -0,35 % | KRW 2.865,00 | KRW 2.900,00 | KRW 2.865,00 | 25,36K |
| 2026-09-17 | KRW 2.885,00 | +0,35 % | KRW 2.875,00 | KRW 2.885,00 | KRW 2.845,00 | 56,20K |
| 2026-09-16 | KRW 2.875,00 | -0,86 % | KRW 2.910,00 | KRW 2.910,00 | KRW 2.850,00 | 46,22K |
| 2026-09-15 | KRW 2.900,00 | -0,34 % | KRW 2.940,00 | KRW 2.945,00 | KRW 2.850,00 | 59,97K |
| 2026-09-14 | KRW 2.910,00 | -0,68 % | KRW 2.940,00 | KRW 2.940,00 | KRW 2.890,00 | 40,52K |
| 2026-09-11 | KRW 2.930,00 | -0,34 % | KRW 2.940,00 | KRW 2.950,00 | KRW 2.915,00 | 14,32K |
| 2026-09-10 | KRW 2.940,00 | +0,34 % | KRW 2.930,00 | KRW 2.955,00 | KRW 2.900,00 | 81,09K |
| 2026-09-09 | KRW 2.930,00 | -0,85 % | KRW 2.940,00 | KRW 2.955,00 | KRW 2.925,00 | 30,78K |
| 2026-09-08 | KRW 2.955,00 | -0,51 % | KRW 2.955,00 | KRW 2.965,00 | KRW 2.920,00 | 74,35K |
| 2026-09-07 | KRW 2.970,00 | -0,50 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.960,00 | 23,53K |
| 2026-09-04 | KRW 2.985,00 | -0,17 % | KRW 3.020,00 | KRW 3.020,00 | KRW 2.975,00 | 53,05K |
| 2026-09-03 | KRW 2.990,00 | +1,01 % | KRW 2.960,00 | KRW 3.000,00 | KRW 2.950,00 | 33,96K |
| 2026-09-02 | KRW 2.960,00 | -1,33 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.950,00 | 35,32K |
| 2026-09-01 | KRW 3.000,00 | -0,66 % | KRW 3.015,00 | KRW 3.030,00 | KRW 2.960,00 | 27,36K |
| 2026-08-31 | KRW 3.020,00 | -0,17 % | KRW 3.015,00 | KRW 3.020,00 | KRW 2.955,00 | 82,63K |
| 2026-08-28 | KRW 3.025,00 | +1,00 % | KRW 2.975,00 | KRW 3.055,00 | KRW 2.965,00 | 78,43K |
| 2026-08-27 | KRW 2.995,00 | -0,17 % | KRW 3.000,00 | KRW 3.005,00 | KRW 2.965,00 | 22,81K |
| 2026-08-26 | KRW 3.000,00 | 0,00 % | KRW 3.000,00 | KRW 3.010,00 | KRW 2.955,00 | 38,48K |
| 2026-08-25 | KRW 3.000,00 | +0,67 % | KRW 2.995,00 | KRW 3.015,00 | KRW 2.905,00 | 41,35K |
| 2026-08-24 | KRW 2.980,00 | +2,05 % | KRW 2.945,00 | KRW 2.995,00 | KRW 2.905,00 | 68,77K |
| 2026-08-21 | KRW 2.920,00 | -2,34 % | KRW 2.960,00 | KRW 2.980,00 | KRW 2.870,00 | 165,91K |
| 2026-08-20 | KRW 2.990,00 | -0,33 % | KRW 2.995,00 | KRW 3.050,00 | KRW 2.962,00 | 89,20K |
| 2026-08-19 | KRW 3.000,00 | 0,00 % | KRW 3.000,00 | KRW 3.085,00 | KRW 2.960,00 | 122,85K |
| 2026-08-18 | KRW 3.000,00 | +0,33 % | KRW 3.025,00 | KRW 3.080,00 | KRW 2.995,00 | 228,28K |
| 2026-08-14 | KRW 2.990,00 | -1,81 % | KRW 3.045,00 | KRW 3.065,00 | KRW 2.975,00 | 243,06K |
| 2026-08-13 | KRW 3.045,00 | -1,14 % | KRW 3.075,00 | KRW 3.095,00 | KRW 3.015,00 | 247,24K |
| 2026-08-12 | KRW 3.080,00 | -0,65 % | KRW 3.055,00 | KRW 3.145,00 | KRW 2.990,00 | 596,58K |
| 2026-08-11 | KRW 3.100,00 | +10,71 % | KRW 2.790,00 | KRW 3.325,00 | KRW 2.785,00 | 4,12M |
| 2026-08-10 | KRW 2.800,00 | +0,72 % | KRW 2.785,00 | KRW 2.810,00 | KRW 2.735,00 | 68,31K |
| 2026-08-07 | KRW 2.780,00 | +1,09 % | KRW 2.785,00 | KRW 2.785,00 | KRW 2.710,00 | 46,35K |
| 2026-08-06 | KRW 2.750,00 | -0,18 % | KRW 2.735,00 | KRW 2.762,00 | KRW 2.710,00 | 13,66K |
| 2026-08-05 | KRW 2.755,00 | +1,29 % | KRW 2.715,00 | KRW 2.755,00 | KRW 2.715,00 | 27,87K |
| 2026-08-04 | KRW 2.720,00 | +1,68 % | KRW 2.630,00 | KRW 2.740,00 | KRW 2.630,00 | 68,10K |
| 2026-08-03 | KRW 2.675,00 | -0,19 % | KRW 2.660,00 | KRW 2.685,00 | KRW 2.635,00 | 56,28K |
| 2026-07-31 | KRW 2.680,00 | +4,08 % | KRW 2.610,00 | KRW 2.700,00 | KRW 2.595,00 | 92,46K |
| 2026-07-30 | KRW 2.575,00 | -0,96 % | KRW 2.505,00 | KRW 2.605,00 | KRW 2.505,00 | 53,09K |
| 2026-07-29 | KRW 2.600,00 | -0,95 % | KRW 2.580,00 | KRW 2.620,00 | KRW 2.450,00 | 249,38K |
| 2026-07-28 | KRW 2.625,00 | -1,69 % | KRW 2.670,00 | KRW 2.670,00 | KRW 2.580,00 | 49,97K |
| 2026-07-27 | KRW 2.670,00 | -0,93 % | KRW 2.720,00 | KRW 2.720,00 | KRW 2.635,00 | 54,05K |
| 2026-07-24 | KRW 2.695,00 | -0,37 % | KRW 2.685,00 | KRW 2.720,00 | KRW 2.645,00 | 42,19K |
| 2026-07-23 | KRW 2.705,00 | +3,84 % | KRW 2.620,00 | KRW 2.710,00 | KRW 2.610,00 | 74,99K |
| 2026-07-22 | KRW 2.605,00 | -2,80 % | KRW 2.680,00 | KRW 2.690,00 | KRW 2.605,00 | 50,05K |
| 2026-07-21 | KRW 2.680,00 | +1,90 % | KRW 2.630,00 | KRW 2.680,00 | KRW 2.545,00 | 205,61K |
| 2026-07-20 | KRW 2.630,00 | -4,01 % | KRW 2.740,00 | KRW 2.740,00 | KRW 2.610,00 | 100,12K |
| 2026-07-16 | KRW 2.740,00 | +0,92 % | KRW 2.665,00 | KRW 2.740,00 | KRW 2.665,00 | 58,36K |
| 2026-07-15 | KRW 2.715,00 | +1,69 % | KRW 2.665,00 | KRW 2.725,00 | KRW 2.665,00 | 30,00K |
| 2026-07-14 | KRW 2.670,00 | 0,00 % | KRW 2.615,00 | KRW 2.730,00 | KRW 2.590,00 | 99,27K |
| 2026-07-13 | KRW 2.670,00 | -3,09 % | KRW 2.750,00 | KRW 2.785,00 | KRW 2.655,00 | 112,04K |
| 2026-07-10 | KRW 2.755,00 | +2,42 % | KRW 2.690,00 | KRW 2.765,00 | KRW 2.660,00 | 78,49K |
| 2026-07-09 | KRW 2.690,00 | -0,37 % | KRW 2.640,00 | KRW 2.710,00 | KRW 2.610,00 | 121,47K |
| 2026-07-08 | KRW 2.700,00 | -2,70 % | KRW 2.730,00 | KRW 2.765,00 | KRW 2.660,00 | 67,51K |
| 2026-07-07 | KRW 2.775,00 | -0,89 % | KRW 2.780,00 | KRW 2.810,00 | KRW 2.705,00 | 83,25K |
| 2026-07-06 | KRW 2.800,00 | +0,18 % | KRW 2.810,00 | KRW 2.835,00 | KRW 2.725,00 | 38,64K |
| 2026-07-03 | KRW 2.795,00 | +2,38 % | KRW 2.705,00 | KRW 2.795,00 | KRW 2.640,00 | 45,75K |
| 2026-07-02 | KRW 2.730,00 | -2,85 % | KRW 2.805,00 | KRW 2.810,00 | KRW 2.685,00 | 40,55K |
| 2026-07-01 | KRW 2.810,00 | +2,37 % | KRW 2.725,00 | KRW 2.815,00 | KRW 2.715,00 | 42,09K |
| 2026-06-30 | KRW 2.745,00 | -1,08 % | KRW 2.775,00 | KRW 2.785,00 | KRW 2.715,00 | 63,85K |
| 2026-06-29 | KRW 2.775,00 | +5,11 % | KRW 2.530,00 | KRW 2.785,00 | KRW 2.525,00 | 94,61K |
| 2026-06-26 | KRW 2.640,00 | -2,40 % | KRW 2.730,00 | KRW 2.730,00 | KRW 2.610,00 | 111,67K |
| 2026-06-25 | KRW 2.705,00 | 0,00 % | KRW 2.685,00 | KRW 2.735,00 | KRW 2.670,00 | 57,72K |
| 2026-06-24 | KRW 2.705,00 | +3,24 % | KRW 2.605,00 | KRW 2.745,00 | KRW 2.605,00 | 157,69K |
| 2026-06-23 | KRW 2.620,00 | -4,90 % | KRW 2.735,00 | KRW 2.740,00 | KRW 2.500,00 | 139,70K |
| 2026-06-22 | KRW 2.755,00 | -0,18 % | KRW 2.740,00 | KRW 2.770,00 | KRW 2.695,00 | 85,55K |
| 2026-06-19 | KRW 2.760,00 | -1,95 % | KRW 2.790,00 | KRW 2.805,00 | KRW 2.680,00 | 156,78K |
| 2026-06-18 | KRW 2.815,00 | -1,57 % | KRW 2.830,00 | KRW 2.880,00 | KRW 2.790,00 | 50,58K |
| 2026-06-17 | KRW 2.860,00 | +0,88 % | KRW 2.835,00 | KRW 2.885,00 | KRW 2.835,00 | 36,57K |
| 2026-06-16 | KRW 2.835,00 | -1,56 % | KRW 2.850,00 | KRW 2.880,00 | KRW 2.810,00 | 50,43K |
| 2026-06-15 | KRW 2.880,00 | +0,52 % | KRW 2.905,00 | KRW 2.930,00 | KRW 2.845,00 | 113,53K |
| 2026-06-12 | KRW 2.865,00 | +2,32 % | KRW 2.815,00 | KRW 2.905,00 | KRW 2.815,00 | 116,04K |
| 2026-06-11 | KRW 2.800,00 | -1,75 % | KRW 2.895,00 | KRW 2.895,00 | KRW 2.780,00 | 55,73K |
| 2026-06-10 | KRW 2.850,00 | -2,06 % | KRW 2.890,00 | KRW 2.900,00 | KRW 2.800,00 | 86,46K |
| 2026-06-09 | KRW 2.910,00 | +4,49 % | KRW 2.765,00 | KRW 2.950,00 | KRW 2.765,00 | 128,21K |
| 2026-06-08 | KRW 2.785,00 | -6,23 % | KRW 2.815,00 | KRW 2.960,00 | KRW 2.680,00 | 161,34K |
| 2026-06-05 | KRW 2.970,00 | -1,00 % | KRW 3.000,00 | KRW 3.030,00 | KRW 2.890,00 | 70,56K |
| 2026-06-04 | KRW 3.000,00 | -0,66 % | KRW 2.995,00 | KRW 3.035,00 | KRW 2.940,00 | 97,57K |
| 2026-06-02 | KRW 3.020,00 | -2,74 % | KRW 3.030,00 | KRW 3.050,00 | KRW 2.965,00 | 80,99K |
| 2026-06-01 | KRW 3.105,00 | +1,31 % | KRW 3.070,00 | KRW 3.110,00 | KRW 2.970,00 | 169,79K |
| 2026-05-29 | KRW 3.065,00 | -2,08 % | KRW 3.140,00 | KRW 3.170,00 | KRW 2.980,00 | 163,85K |
| 2026-05-28 | KRW 3.130,00 | +1,46 % | KRW 3.085,00 | KRW 3.130,00 | KRW 3.050,00 | 172,83K |
| 2026-05-27 | KRW 3.085,00 | -1,59 % | KRW 3.135,00 | KRW 3.170,00 | KRW 2.990,00 | 198,88K |
| 2026-05-26 | KRW 3.135,00 | -2,64 % | KRW 3.235,00 | KRW 3.270,00 | KRW 3.130,00 | 123,12K |
| 2026-05-22 | KRW 3.220,00 | +3,54 % | KRW 3.110,00 | KRW 3.290,00 | KRW 3.110,00 | 146,25K |