AVATEC Co., Ltd. 149950
KRX · Südkorea · Langlebige Konsumgüter
KRW 12.750,00+200,00 (+1,59 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 12.550,00 | +5,73 % | KRW 12.040,00 | KRW 12.610,00 | KRW 11.830,00 | 121,24K |
| 2026-09-30 | KRW 11.870,00 | -6,97 % | KRW 12.890,00 | KRW 12.890,00 | KRW 11.810,00 | 173,81K |
| 2026-09-29 | KRW 12.760,00 | +9,53 % | KRW 11.700,00 | KRW 12.780,00 | KRW 11.550,00 | 189,83K |
| 2026-09-28 | KRW 11.650,00 | -3,88 % | KRW 12.170,00 | KRW 12.170,00 |
| KRW 11.590,00 |
| 86,94K |
| 2026-09-23 | KRW 12.120,00 | -2,49 % | KRW 12.600,00 | KRW 12.950,00 | KRW 11.970,00 | 158,72K |
| 2026-09-22 | KRW 12.430,00 | +0,73 % | KRW 12.860,00 | KRW 13.390,00 | KRW 12.250,00 | 402,24K |
| 2026-09-21 | KRW 12.340,00 | +5,02 % | KRW 11.810,00 | KRW 12.570,00 | KRW 11.620,00 | 194,67K |
| 2026-09-18 | KRW 11.750,00 | +5,86 % | KRW 11.700,00 | KRW 11.930,00 | KRW 11.290,00 | 217,12K |
| 2026-09-17 | KRW 11.100,00 | +0,54 % | KRW 11.060,00 | KRW 11.300,00 | KRW 10.960,00 | 154,15K |
| 2026-09-16 | KRW 11.040,00 | +0,55 % | KRW 10.800,00 | KRW 11.400,00 | KRW 10.700,00 | 303,66K |
| 2026-09-15 | KRW 10.980,00 | +2,14 % | KRW 10.750,00 | KRW 11.700,00 | KRW 10.610,00 | 262,26K |
| 2026-09-14 | KRW 10.750,00 | +4,07 % | KRW 10.180,00 | KRW 11.000,00 | KRW 9.820,00 | 392,16K |
| 2026-09-11 | KRW 10.330,00 | +14,02 % | KRW 9.060,00 | KRW 10.500,00 | KRW 8.830,00 | 763,30K |
| 2026-09-10 | KRW 9.060,00 | -0,98 % | KRW 9.250,00 | KRW 9.250,00 | KRW 8.850,00 | 28,96K |
| 2026-09-09 | KRW 9.150,00 | +3,86 % | KRW 8.930,00 | KRW 9.200,00 | KRW 8.890,00 | 60,17K |
| 2026-09-08 | KRW 8.810,00 | -1,89 % | KRW 9.080,00 | KRW 9.080,00 | KRW 8.810,00 | 45,63K |
| 2026-09-07 | KRW 8.980,00 | -1,21 % | KRW 9.090,00 | KRW 9.350,00 | KRW 8.960,00 | 40,77K |
| 2026-09-04 | KRW 9.090,00 | -2,78 % | KRW 9.350,00 | KRW 9.520,00 | KRW 9.050,00 | 71,15K |
| 2026-09-03 | KRW 9.350,00 | +4,47 % | KRW 8.950,00 | KRW 9.740,00 | KRW 8.710,00 | 287,20K |
| 2026-09-02 | KRW 8.950,00 | -1,21 % | KRW 8.970,00 | KRW 9.430,00 | KRW 8.760,00 | 58,74K |
| 2026-09-01 | KRW 9.060,00 | +0,89 % | KRW 8.900,00 | KRW 9.120,00 | KRW 8.760,00 | 30,87K |
| 2026-08-31 | KRW 8.980,00 | -0,22 % | KRW 8.910,00 | KRW 9.090,00 | KRW 8.630,00 | 27,78K |
| 2026-08-28 | KRW 9.000,00 | +1,58 % | KRW 9.000,00 | KRW 9.200,00 | KRW 8.860,00 | 53,23K |
| 2026-08-27 | KRW 8.860,00 | +0,23 % | KRW 8.980,00 | KRW 9.140,00 | KRW 8.790,00 | 37,91K |
| 2026-08-26 | KRW 8.840,00 | -0,67 % | KRW 8.990,00 | KRW 8.990,00 | KRW 8.580,00 | 28,44K |
| 2026-08-25 | KRW 8.900,00 | +4,71 % | KRW 8.690,00 | KRW 8.900,00 | KRW 8.190,00 | 38,99K |
| 2026-08-24 | KRW 8.500,00 | -0,12 % | KRW 8.510,00 | KRW 8.780,00 | KRW 8.390,00 | 46,70K |
| 2026-08-21 | KRW 8.510,00 | -5,65 % | KRW 9.020,00 | KRW 9.020,00 | KRW 8.440,00 | 49,61K |
| 2026-08-20 | KRW 9.020,00 | +4,04 % | KRW 8.700,00 | KRW 9.280,00 | KRW 8.700,00 | 78,05K |
| 2026-08-19 | KRW 8.670,00 | -0,46 % | KRW 8.500,00 | KRW 9.280,00 | KRW 8.340,00 | 152,86K |
| 2026-08-18 | KRW 8.710,00 | -7,04 % | KRW 9.370,00 | KRW 9.560,00 | KRW 8.680,00 | 132,06K |
| 2026-08-14 | KRW 9.370,00 | +1,41 % | KRW 9.570,00 | KRW 9.630,00 | KRW 8.990,00 | 77,04K |
| 2026-08-13 | KRW 9.240,00 | +0,98 % | KRW 9.320,00 | KRW 10.250,00 | KRW 9.160,00 | 321,92K |
| 2026-08-12 | KRW 9.150,00 | +3,51 % | KRW 8.920,00 | KRW 9.370,00 | KRW 8.690,00 | 92,31K |
| 2026-08-11 | KRW 8.840,00 | +3,03 % | KRW 8.530,00 | KRW 9.380,00 | KRW 8.360,00 | 143,43K |
| 2026-08-10 | KRW 8.580,00 | +4,25 % | KRW 8.290,00 | KRW 8.780,00 | KRW 8.290,00 | 65,91K |
| 2026-08-07 | KRW 8.230,00 | -1,32 % | KRW 8.340,00 | KRW 8.800,00 | KRW 8.110,00 | 100,78K |
| 2026-08-06 | KRW 8.340,00 | -4,36 % | KRW 8.620,00 | KRW 8.640,00 | KRW 8.210,00 | 41,58K |
| 2026-08-05 | KRW 8.720,00 | +5,19 % | KRW 8.750,00 | KRW 8.880,00 | KRW 8.560,00 | 48,01K |
| 2026-08-04 | KRW 8.290,00 | +2,98 % | KRW 8.060,00 | KRW 8.470,00 | KRW 7.950,00 | 37,23K |
| 2026-08-03 | KRW 8.050,00 | +0,50 % | KRW 8.010,00 | KRW 8.490,00 | KRW 7.850,00 | 55,02K |
| 2026-07-31 | KRW 8.010,00 | +14,59 % | KRW 7.260,00 | KRW 8.180,00 | KRW 7.260,00 | 101,37K |
| 2026-07-30 | KRW 6.990,00 | -0,71 % | KRW 6.750,00 | KRW 7.310,00 | KRW 6.750,00 | 56,27K |
| 2026-07-29 | KRW 7.040,00 | -7,97 % | KRW 7.660,00 | KRW 8.100,00 | KRW 6.790,00 | 133,75K |
| 2026-07-28 | KRW 7.650,00 | -13,07 % | KRW 8.470,00 | KRW 8.610,00 | KRW 7.600,00 | 157,90K |
| 2026-07-27 | KRW 8.800,00 | +0,69 % | KRW 8.970,00 | KRW 8.970,00 | KRW 8.580,00 | 55,15K |
| 2026-07-24 | KRW 8.740,00 | -8,67 % | KRW 9.500,00 | KRW 9.500,00 | KRW 8.640,00 | 86,24K |
| 2026-07-23 | KRW 9.570,00 | +11,28 % | KRW 8.880,00 | KRW 9.760,00 | KRW 8.640,00 | 111,28K |
| 2026-07-22 | KRW 8.600,00 | -0,81 % | KRW 8.900,00 | KRW 9.300,00 | KRW 8.580,00 | 88,57K |
| 2026-07-21 | KRW 8.670,00 | +0,70 % | KRW 8.760,00 | KRW 8.790,00 | KRW 8.320,00 | 89,27K |
| 2026-07-20 | KRW 8.610,00 | -4,12 % | KRW 8.630,00 | KRW 9.080,00 | KRW 8.540,00 | 62,40K |
| 2026-07-16 | KRW 8.980,00 | -7,33 % | KRW 9.590,00 | KRW 9.590,00 | KRW 8.910,00 | 71,16K |
| 2026-07-15 | KRW 9.690,00 | +10,36 % | KRW 9.190,00 | KRW 9.880,00 | KRW 9.100,00 | 110,64K |
| 2026-07-14 | KRW 8.780,00 | -3,62 % | KRW 9.110,00 | KRW 9.390,00 | KRW 8.520,00 | 138,60K |
| 2026-07-13 | KRW 9.110,00 | -7,23 % | KRW 9.850,00 | KRW 10.200,00 | KRW 8.870,00 | 159,86K |
| 2026-07-10 | KRW 9.820,00 | +9,35 % | KRW 9.270,00 | KRW 9.920,00 | KRW 9.150,00 | 170,63K |
| 2026-07-09 | KRW 8.980,00 | +5,65 % | KRW 8.890,00 | KRW 9.920,00 | KRW 8.750,00 | 405,66K |
| 2026-07-08 | KRW 8.500,00 | -6,08 % | KRW 8.660,00 | KRW 9.210,00 | KRW 8.400,00 | 152,55K |
| 2026-07-07 | KRW 9.050,00 | -3,83 % | KRW 9.130,00 | KRW 9.640,00 | KRW 8.720,00 | 186,56K |
| 2026-07-06 | KRW 9.410,00 | -2,79 % | KRW 9.680,00 | KRW 9.680,00 | KRW 8.900,00 | 284,81K |
| 2026-07-03 | KRW 9.680,00 | -9,19 % | KRW 10.660,00 | KRW 11.230,00 | KRW 9.210,00 | 281,95K |
| 2026-07-02 | KRW 10.660,00 | -11,90 % | KRW 11.880,00 | KRW 11.880,00 | KRW 10.580,00 | 130,99K |
| 2026-07-01 | KRW 12.100,00 | +4,31 % | KRW 11.610,00 | KRW 12.400,00 | KRW 11.170,00 | 242,77K |
| 2026-06-30 | KRW 11.600,00 | +7,91 % | KRW 10.950,00 | KRW 11.730,00 | KRW 10.690,00 | 265,52K |
| 2026-06-29 | KRW 10.750,00 | +5,29 % | KRW 10.070,00 | KRW 10.870,00 | KRW 10.070,00 | 151,00K |
| 2026-06-26 | KRW 10.210,00 | -11,53 % | KRW 11.220,00 | KRW 11.990,00 | KRW 10.000,00 | 386,83K |
| 2026-06-25 | KRW 11.540,00 | -9,06 % | KRW 12.860,00 | KRW 13.400,00 | KRW 11.430,00 | 366,48K |
| 2026-06-24 | KRW 12.690,00 | -8,24 % | KRW 13.790,00 | KRW 14.040,00 | KRW 12.300,00 | 375,22K |
| 2026-06-23 | KRW 13.830,00 | -16,33 % | KRW 16.520,00 | KRW 17.030,00 | KRW 13.700,00 | 574,30K |
| 2026-06-22 | KRW 16.530,00 | -4,51 % | KRW 17.350,00 | KRW 18.120,00 | KRW 15.800,00 | 742,02K |
| 2026-06-19 | KRW 17.310,00 | +6,79 % | KRW 16.120,00 | KRW 18.820,00 | KRW 16.020,00 | 2,37M |
| 2026-06-18 | KRW 16.210,00 | +14,80 % | KRW 14.250,00 | KRW 17.880,00 | KRW 13.750,00 | 2,43M |
| 2026-06-17 | KRW 14.120,00 | -3,42 % | KRW 14.560,00 | KRW 14.800,00 | KRW 14.100,00 | 123,90K |
| 2026-06-16 | KRW 14.620,00 | +1,11 % | KRW 14.720,00 | KRW 14.930,00 | KRW 14.010,00 | 228,55K |
| 2026-06-15 | KRW 14.460,00 | +4,33 % | KRW 14.600,00 | KRW 15.290,00 | KRW 14.270,00 | 260,93K |
| 2026-06-12 | KRW 13.860,00 | -1,00 % | KRW 14.400,00 | KRW 14.970,00 | KRW 13.750,00 | 213,26K |
| 2026-06-11 | KRW 14.000,00 | +3,70 % | KRW 13.350,00 | KRW 14.280,00 | KRW 12.910,00 | 191,53K |
| 2026-06-10 | KRW 13.500,00 | -12,45 % | KRW 15.300,00 | KRW 15.300,00 | KRW 13.350,00 | 820 |
| 2026-06-09 | KRW 15.420,00 | +5,98 % | KRW 14.910,00 | KRW 16.290,00 | KRW 14.680,00 | 307,96K |
| 2026-06-08 | KRW 14.550,00 | -9,91 % | KRW 14.950,00 | KRW 15.520,00 | KRW 14.540,00 | 329,80K |
| 2026-06-05 | KRW 16.150,00 | +9,86 % | KRW 14.500,00 | KRW 17.860,00 | KRW 14.380,00 | 1,49M |
| 2026-06-04 | KRW 14.700,00 | -2,65 % | KRW 15.110,00 | KRW 15.790,00 | KRW 14.560,00 | 279,90K |
| 2026-06-02 | KRW 15.100,00 | -7,87 % | KRW 16.390,00 | KRW 17.160,00 | KRW 14.820,00 | 527,17K |
| 2026-06-01 | KRW 16.390,00 | +4,39 % | KRW 14.730,00 | KRW 16.400,00 | KRW 13.100,00 | 1,54M |
| 2026-05-29 | KRW 15.700,00 | +0,13 % | KRW 17.000,00 | KRW 18.690,00 | KRW 15.280,00 | 2,84M |
| 2026-05-28 | KRW 15.680,00 | +7,10 % | KRW 14.630,00 | KRW 16.490,00 | KRW 13.450,00 | 2,18M |
| 2026-05-27 | KRW 14.640,00 | -9,07 % | KRW 17.300,00 | KRW 17.770,00 | KRW 14.430,00 | 1,96M |
| 2026-05-26 | KRW 16.100,00 | +2,55 % | KRW 17.860,00 | KRW 19.490,00 | KRW 15.900,00 | 2,14M |
| 2026-05-22 | KRW 15.700,00 | +22,85 % | KRW 13.190,00 | KRW 15.960,00 | KRW 12.850,00 | 832,57K |
| 2026-05-21 | KRW 12.780,00 | +1,03 % | KRW 12.900,00 | KRW 13.620,00 | KRW 12.750,00 | 100,63K |