Viatron Technologies, Inc. 141000
KRX · Südkorea · Produzierendes Gewerbe
KRW 11.050,00+480,00 (+4,54 %)
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 11.050,00 | +4,54 % | KRW 10.600,00 | KRW 11.050,00 | KRW 10.500,00 | 91,12K |
| 2026-10-01 | KRW 10.570,00 | +0,67 % | KRW 10.480,00 | KRW 10.680,00 | KRW 10.230,00 | 54,86K |
| 2026-09-30 | KRW 10.500,00 | +8,36 % | KRW 10.470,00 | KRW 10.790,00 | KRW 10.170,00 | 221,83K |
| 2026-09-29 | KRW 9.690,00 | +2,87 % | KRW 9.420,00 | KRW 9.780,00 | KRW 9.420,00 | 50,97K |
| 2026-09-28 | KRW 9.420,00 | 0,00 % | KRW 9.410,00 | KRW 9.440,00 | KRW 9.170,00 | 14,37K |
| 2026-09-23 | KRW 9.420,00 | +1,84 % | KRW 9.360,00 | KRW 9.450,00 | KRW 9.160,00 | 41,94K |
| 2026-09-22 | KRW 9.250,00 | +0,22 % | KRW 9.320,00 | KRW 9.400,00 | KRW 9.170,00 | 35,34K |
| 2026-09-21 | KRW 9.230,00 | -0,11 % | KRW 9.230,00 | KRW 9.300,00 | KRW 9.010,00 | 23,97K |
| 2026-09-18 | KRW 9.240,00 | +0,43 % | KRW 9.230,00 | KRW 9.300,00 | KRW 9.080,00 | 19,99K |
| 2026-09-17 | KRW 9.200,00 | -0,97 % | KRW 9.170,00 | KRW 9.300,00 | KRW 9.050,00 | 11,45K |
| 2026-09-16 | KRW 9.290,00 | +1,09 % | KRW 9.140,00 | KRW 9.290,00 | KRW 8.950,00 | 24,62K |
| 2026-09-15 | KRW 9.190,00 | +0,99 % | KRW 9.100,00 | KRW 9.280,00 | KRW 9.010,00 | 41,55K |
| 2026-09-14 | KRW 9.100,00 | +0,33 % | KRW 9.060,00 | KRW 9.290,00 | KRW 8.830,00 | 33,56K |
| 2026-09-11 | KRW 9.070,00 | +0,33 % | KRW 9.000,00 | KRW 9.090,00 | KRW 8.810,00 | 26,63K |
| 2026-09-10 | KRW 9.040,00 | +0,78 % | KRW 8.980,00 | KRW 9.300,00 | KRW 8.630,00 | 112,52K |
| 2026-09-09 | KRW 8.970,00 | +4,06 % | KRW 8.720,00 | KRW 8.970,00 | KRW 8.640,00 | 54,57K |
| 2026-09-08 | KRW 8.620,00 | -1,15 % | KRW 8.660,00 | KRW 8.940,00 | KRW 8.600,00 | 42,95K |
| 2026-09-07 | KRW 8.720,00 | -1,36 % | KRW 8.860,00 | KRW 9.000,00 | KRW 8.690,00 | 6,65K |
| 2026-09-04 | KRW 8.840,00 | +1,26 % | KRW 8.730,00 | KRW 8.970,00 | KRW 8.520,00 | 50,83K |
| 2026-09-03 | KRW 8.730,00 | -1,58 % | KRW 9.040,00 | KRW 9.050,00 | KRW 8.590,00 | 4,64K |
| 2026-09-02 | KRW 8.870,00 | -2,74 % | KRW 9.020,00 | KRW 9.180,00 | KRW 8.720,00 | 9,53K |
| 2026-09-01 | KRW 9.120,00 | +1,22 % | KRW 9.030,00 | KRW 9.210,00 | KRW 8.750,00 | 28,19K |
| 2026-08-31 | KRW 9.010,00 | +0,11 % | KRW 8.900,00 | KRW 9.050,00 | KRW 8.640,00 | 31,64K |
| 2026-08-28 | KRW 9.000,00 | -0,44 % | KRW 9.010,00 | KRW 9.130,00 | KRW 8.820,00 | 25,08K |
| 2026-08-27 | KRW 9.040,00 | +0,56 % | KRW 8.960,00 | KRW 9.170,00 | KRW 8.730,00 | 58,61K |
| 2026-08-26 | KRW 8.990,00 | +0,22 % | KRW 8.900,00 | KRW 9.070,00 | KRW 8.670,00 | 22,15K |
| 2026-08-25 | KRW 8.970,00 | +4,30 % | KRW 8.510,00 | KRW 8.970,00 | KRW 8.200,00 | 18,48K |
| 2026-08-24 | KRW 8.600,00 | +1,18 % | KRW 8.590,00 | KRW 8.650,00 | KRW 8.330,00 | 30,05K |
| 2026-08-21 | KRW 8.500,00 | -1,16 % | KRW 8.500,00 | KRW 8.500,00 | KRW 8.120,00 | 55,44K |
| 2026-08-20 | KRW 8.600,00 | +1,65 % | KRW 8.590,00 | KRW 8.650,00 | KRW 8.170,00 | 42,96K |
| 2026-08-19 | KRW 8.460,00 | -3,64 % | KRW 8.780,00 | KRW 8.780,00 | KRW 8.230,00 | 35,26K |
| 2026-08-18 | KRW 8.780,00 | -4,04 % | KRW 9.110,00 | KRW 9.300,00 | KRW 8.620,00 | 35,79K |
| 2026-08-14 | KRW 9.150,00 | +2,23 % | KRW 9.090,00 | KRW 9.150,00 | KRW 8.640,00 | 39,15K |
| 2026-08-13 | KRW 8.950,00 | -1,10 % | KRW 9.030,00 | KRW 9.090,00 | KRW 8.660,00 | 17,37K |
| 2026-08-12 | KRW 9.050,00 | -0,33 % | KRW 9.080,00 | KRW 9.180,00 | KRW 8.800,00 | 36,12K |
| 2026-08-11 | KRW 9.080,00 | +2,60 % | KRW 8.660,00 | KRW 9.120,00 | KRW 8.660,00 | 25,88K |
| 2026-08-10 | KRW 8.850,00 | +1,72 % | KRW 8.790,00 | KRW 8.920,00 | KRW 8.500,00 | 47,35K |
| 2026-08-07 | KRW 8.700,00 | +1,75 % | KRW 8.750,00 | KRW 8.810,00 | KRW 8.350,00 | 19,19K |
| 2026-08-06 | KRW 8.550,00 | -0,81 % | KRW 8.620,00 | KRW 8.700,00 | KRW 8.350,00 | 49,79K |
| 2026-08-05 | KRW 8.620,00 | +3,86 % | KRW 8.270,00 | KRW 8.690,00 | KRW 8.270,00 | 25,20K |
| 2026-08-04 | KRW 8.300,00 | +1,22 % | KRW 8.200,00 | KRW 8.400,00 | KRW 7.910,00 | 55,20K |
| 2026-08-03 | KRW 8.200,00 | +5,81 % | KRW 7.800,00 | KRW 8.250,00 | KRW 7.570,00 | 28,27K |
| 2026-07-31 | KRW 7.750,00 | +11,03 % | KRW 7.210,00 | KRW 7.750,00 | KRW 7.170,00 | 30,83K |
| 2026-07-30 | KRW 6.980,00 | +2,95 % | KRW 6.500,00 | KRW 7.150,00 | KRW 6.500,00 | 19,42K |
| 2026-07-29 | KRW 6.780,00 | -6,87 % | KRW 7.330,00 | KRW 7.500,00 | KRW 6.550,00 | 80,17K |
| 2026-07-28 | KRW 7.280,00 | -9,57 % | KRW 7.950,00 | KRW 7.950,00 | KRW 7.140,00 | 83,38K |
| 2026-07-27 | KRW 8.050,00 | -0,12 % | KRW 8.070,00 | KRW 8.150,00 | KRW 7.810,00 | 29,01K |
| 2026-07-24 | KRW 8.060,00 | -2,77 % | KRW 8.450,00 | KRW 8.450,00 | KRW 7.820,00 | 10,61K |
| 2026-07-23 | KRW 8.290,00 | +5,47 % | KRW 7.900,00 | KRW 8.290,00 | KRW 7.860,00 | 27,24K |
| 2026-07-22 | KRW 7.860,00 | -2,60 % | KRW 8.240,00 | KRW 8.290,00 | KRW 7.850,00 | 21,71K |
| 2026-07-21 | KRW 8.070,00 | -0,37 % | KRW 8.100,00 | KRW 8.100,00 | KRW 7.670,00 | 31,07K |
| 2026-07-20 | KRW 8.100,00 | -4,03 % | KRW 8.590,00 | KRW 8.590,00 | KRW 7.730,00 | 33,89K |
| 2026-07-16 | KRW 8.440,00 | -1,17 % | KRW 8.430,00 | KRW 8.800,00 | KRW 8.210,00 | 21,43K |
| 2026-07-15 | KRW 8.540,00 | +4,27 % | KRW 8.290,00 | KRW 8.540,00 | KRW 8.120,00 | 20,22K |
| 2026-07-14 | KRW 8.190,00 | -0,12 % | KRW 8.200,00 | KRW 8.370,00 | KRW 7.680,00 | 50,96K |
| 2026-07-13 | KRW 8.200,00 | -4,09 % | KRW 8.620,00 | KRW 8.730,00 | KRW 7.910,00 | 23,67K |
| 2026-07-10 | KRW 8.550,00 | +4,27 % | KRW 8.200,00 | KRW 8.580,00 | KRW 8.050,00 | 19,57K |
| 2026-07-09 | KRW 8.200,00 | +0,61 % | KRW 8.160,00 | KRW 8.400,00 | KRW 7.880,00 | 38,26K |
| 2026-07-08 | KRW 8.150,00 | -2,04 % | KRW 8.370,00 | KRW 8.370,00 | KRW 7.800,00 | 62,07K |
| 2026-07-07 | KRW 8.320,00 | -6,83 % | KRW 8.860,00 | KRW 8.950,00 | KRW 8.100,00 | 38,08K |
| 2026-07-06 | KRW 8.930,00 | -0,67 % | KRW 8.920,00 | KRW 9.190,00 | KRW 8.530,00 | 25,62K |
| 2026-07-03 | KRW 8.990,00 | +0,78 % | KRW 9.020,00 | KRW 9.300,00 | KRW 8.300,00 | 35,67K |
| 2026-07-02 | KRW 8.920,00 | -6,79 % | KRW 9.560,00 | KRW 9.560,00 | KRW 8.610,00 | 52,58K |
| 2026-07-01 | KRW 9.570,00 | +4,02 % | KRW 9.130,00 | KRW 9.600,00 | KRW 9.030,00 | 40,39K |
| 2026-06-30 | KRW 9.200,00 | +5,14 % | KRW 8.540,00 | KRW 9.440,00 | KRW 8.540,00 | 66,76K |
| 2026-06-29 | KRW 8.750,00 | +9,65 % | KRW 7.910,00 | KRW 8.760,00 | KRW 7.850,00 | 58,32K |
| 2026-06-26 | KRW 7.980,00 | -1,12 % | KRW 8.090,00 | KRW 8.140,00 | KRW 7.680,00 | 54,61K |
| 2026-06-25 | KRW 8.070,00 | -0,74 % | KRW 8.160,00 | KRW 8.290,00 | KRW 7.960,00 | 48,82K |
| 2026-06-24 | KRW 8.130,00 | -1,09 % | KRW 8.230,00 | KRW 8.470,00 | KRW 7.900,00 | 67,47K |
| 2026-06-23 | KRW 8.220,00 | -15,08 % | KRW 9.680,00 | KRW 9.680,00 | KRW 8.200,00 | 220,07K |
| 2026-06-22 | KRW 9.680,00 | +12,30 % | KRW 8.310,00 | KRW 9.700,00 | KRW 8.310,00 | 120,28K |
| 2026-06-19 | KRW 8.620,00 | +0,12 % | KRW 8.630,00 | KRW 9.000,00 | KRW 8.250,00 | 38,09K |
| 2026-06-18 | KRW 8.610,00 | -3,80 % | KRW 8.880,00 | KRW 9.000,00 | KRW 8.450,00 | 26,77K |
| 2026-06-17 | KRW 8.950,00 | +2,05 % | KRW 8.780,00 | KRW 8.950,00 | KRW 8.670,00 | 76,65K |
| 2026-06-16 | KRW 8.770,00 | -4,36 % | KRW 9.170,00 | KRW 9.330,00 | KRW 8.760,00 | 25,36K |
| 2026-06-15 | KRW 9.170,00 | +1,66 % | KRW 9.170,00 | KRW 9.180,00 | KRW 8.910,00 | 25,24K |
| 2026-06-12 | KRW 9.020,00 | +3,56 % | KRW 9.000,00 | KRW 9.060,00 | KRW 8.750,00 | 57,76K |
| 2026-06-11 | KRW 8.710,00 | +1,40 % | KRW 8.500,00 | KRW 8.960,00 | KRW 8.310,00 | 26,67K |
| 2026-06-10 | KRW 8.590,00 | +0,47 % | KRW 8.730,00 | KRW 8.910,00 | KRW 8.310,00 | 57,27K |
| 2026-06-09 | KRW 8.550,00 | +9,20 % | KRW 7.870,00 | KRW 8.600,00 | KRW 7.870,00 | 49,26K |
| 2026-06-08 | KRW 7.830,00 | -9,69 % | KRW 8.400,00 | KRW 8.400,00 | KRW 7.830,00 | 116,34K |
| 2026-06-05 | KRW 8.670,00 | -6,27 % | KRW 9.010,00 | KRW 9.050,00 | KRW 8.520,00 | 57,43K |
| 2026-06-04 | KRW 9.250,00 | +2,21 % | KRW 9.050,00 | KRW 9.340,00 | KRW 8.830,00 | 24,90K |
| 2026-06-02 | KRW 9.050,00 | -2,69 % | KRW 9.060,00 | KRW 9.300,00 | KRW 8.810,00 | 129,64K |
| 2026-06-01 | KRW 9.300,00 | -2,00 % | KRW 9.490,00 | KRW 9.490,00 | KRW 9.010,00 | 110,21K |
| 2026-05-29 | KRW 9.490,00 | -1,76 % | KRW 9.540,00 | KRW 10.000,00 | KRW 9.280,00 | 177,19K |
| 2026-05-28 | KRW 9.660,00 | -1,53 % | KRW 9.810,00 | KRW 9.810,00 | KRW 9.220,00 | 136,53K |
| 2026-05-27 | KRW 9.810,00 | -5,76 % | KRW 10.420,00 | KRW 10.480,00 | KRW 9.700,00 | 147,84K |
| 2026-05-26 | KRW 10.410,00 | -3,79 % | KRW 10.850,00 | KRW 11.140,00 | KRW 10.350,00 | 94,74K |
| 2026-05-22 | KRW 10.820,00 | +3,54 % | KRW 10.640,00 | KRW 10.930,00 | KRW 10.260,00 | 133,34K |