ATON, Inc. 158430
KRX · Südkorea · Technologiedienstleistungen
KRW 5.500,00+100,00 (+1,85 %)
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 5.500,00 | +1,85 % | KRW 5.440,00 | KRW 5.560,00 | KRW 5.410,00 | 820,60K |
| 2026-10-01 | KRW 5.400,00 | +1,50 % | KRW 5.300,00 | KRW 5.420,00 | KRW 5.200,00 | 452,60K |
| 2026-09-30 | KRW 5.320,00 | -0,56 % | KRW 5.370,00 | KRW 5.450,00 | KRW 5.290,00 | 301,54K |
| 2026-09-29 | KRW 5.350,00 | -4,80 % | KRW 5.750,00 | KRW 5.750,00 | KRW 5.260,00 | 872,12K |
| 2026-09-28 | KRW 5.620,00 | +2,37 % | KRW 5.550,00 | KRW 5.770,00 | KRW 5.490,00 | 1,17M |
| 2026-09-23 | KRW 5.490,00 | +2,04 % | KRW 5.500,00 | KRW 5.920,00 | KRW 5.420,00 | 5,27M |
| 2026-09-22 | KRW 5.380,00 | -3,24 % | KRW 5.670,00 | KRW 5.680,00 | KRW 5.310,00 | 918,24K |
| 2026-09-21 | KRW 5.560,00 | -1,59 % | KRW 5.630,00 | KRW 5.910,00 | KRW 5.540,00 | 2,26M |
| 2026-09-18 | KRW 5.650,00 | -1,57 % | KRW 5.920,00 | KRW 5.970,00 | KRW 5.630,00 | 2,44M |
| 2026-09-17 | KRW 5.740,00 | -4,65 % | KRW 5.960,00 | KRW 6.000,00 | KRW 5.680,00 | 2,16M |
| 2026-09-16 | KRW 6.020,00 | -4,60 % | KRW 6.390,00 | KRW 6.450,00 | KRW 5.630,00 | 9,61M |
| 2026-09-15 | KRW 6.310,00 | +29,84 % | KRW 5.050,00 | KRW 6.310,00 | KRW 4.910,00 | 11,78M |
| 2026-09-14 | KRW 4.860,00 | +0,73 % | KRW 4.885,00 | KRW 5.040,00 | KRW 4.780,00 | 878,56K |
| 2026-09-11 | KRW 4.825,00 | +4,21 % | KRW 4.640,00 | KRW 5.100,00 | KRW 4.610,00 | 1,01M |
| 2026-09-10 | KRW 4.630,00 | -0,75 % | KRW 4.630,00 | KRW 4.665,00 | KRW 4.555,00 | 121,21K |
| 2026-09-09 | KRW 4.665,00 | +2,30 % | KRW 4.580,00 | KRW 4.735,00 | KRW 4.565,00 | 152,53K |
| 2026-09-08 | KRW 4.560,00 | -1,72 % | KRW 4.640,00 | KRW 4.705,00 | KRW 4.555,00 | 170,67K |
| 2026-09-07 | KRW 4.640,00 | -4,33 % | KRW 4.820,00 | KRW 4.820,00 | KRW 4.625,00 | 231,04K |
| 2026-09-04 | KRW 4.850,00 | +8,26 % | KRW 4.590,00 | KRW 4.980,00 | KRW 4.590,00 | 796,03K |
| 2026-09-03 | KRW 4.480,00 | +0,11 % | KRW 4.515,00 | KRW 4.535,00 | KRW 4.390,00 | 104,29K |
| 2026-09-02 | KRW 4.475,00 | -3,97 % | KRW 4.530,00 | KRW 4.645,00 | KRW 4.300,00 | 166,42K |
| 2026-09-01 | KRW 4.660,00 | -0,21 % | KRW 4.685,00 | KRW 4.735,00 | KRW 4.570,00 | 111,92K |
| 2026-08-31 | KRW 4.670,00 | -2,61 % | KRW 4.675,00 | KRW 4.700,00 | KRW 4.500,00 | 197,54K |
| 2026-08-28 | KRW 4.795,00 | +4,01 % | KRW 4.700,00 | KRW 4.940,00 | KRW 4.645,00 | 476,03K |
| 2026-08-27 | KRW 4.610,00 | 0,00 % | KRW 4.610,00 | KRW 4.720,00 | KRW 4.570,00 | 126,83K |
| 2026-08-26 | KRW 4.610,00 | -1,18 % | KRW 4.655,00 | KRW 4.655,00 | KRW 4.505,00 | 104,04K |
| 2026-08-25 | KRW 4.665,00 | +3,67 % | KRW 4.505,00 | KRW 4.670,00 | KRW 4.385,00 | 124,42K |
| 2026-08-24 | KRW 4.500,00 | +2,51 % | KRW 4.475,00 | KRW 4.720,00 | KRW 4.265,00 | 258,44K |
| 2026-08-21 | KRW 4.390,00 | -4,98 % | KRW 4.645,00 | KRW 4.745,00 | KRW 4.330,00 | 219,42K |
| 2026-08-20 | KRW 4.620,00 | +4,88 % | KRW 4.490,00 | KRW 4.800,00 | KRW 4.490,00 | 250,43K |
| 2026-08-19 | KRW 4.405,00 | -4,34 % | KRW 4.340,00 | KRW 4.600,00 | KRW 4.320,00 | 111,52K |
| 2026-08-18 | KRW 4.605,00 | -4,56 % | KRW 4.910,00 | KRW 4.910,00 | KRW 4.520,00 | 204,17K |
| 2026-08-14 | KRW 4.825,00 | +5,70 % | KRW 4.580,00 | KRW 4.850,00 | KRW 4.480,00 | 260,98K |
| 2026-08-13 | KRW 4.565,00 | -0,76 % | KRW 4.670,00 | KRW 4.700,00 | KRW 4.505,00 | 165,06K |
| 2026-08-12 | KRW 4.600,00 | +0,66 % | KRW 4.580,00 | KRW 4.690,00 | KRW 4.505,00 | 131,27K |
| 2026-08-11 | KRW 4.570,00 | +1,11 % | KRW 4.550,00 | KRW 4.640,00 | KRW 4.440,00 | 145,39K |
| 2026-08-10 | KRW 4.520,00 | +6,10 % | KRW 4.400,00 | KRW 4.540,00 | KRW 4.325,00 | 166,47K |
| 2026-08-07 | KRW 4.260,00 | -1,84 % | KRW 4.370,00 | KRW 4.380,00 | KRW 4.190,00 | 107,40K |
| 2026-08-06 | KRW 4.340,00 | -1,70 % | KRW 4.400,00 | KRW 4.460,00 | KRW 4.230,00 | 106,51K |
| 2026-08-05 | KRW 4.415,00 | +2,67 % | KRW 4.395,00 | KRW 4.500,00 | KRW 4.335,00 | 165,81K |
| 2026-08-04 | KRW 4.300,00 | +6,70 % | KRW 4.045,00 | KRW 4.325,00 | KRW 4.045,00 | 221,19K |
| 2026-08-03 | KRW 4.030,00 | +3,87 % | KRW 3.855,00 | KRW 4.140,00 | KRW 3.675,00 | 196,03K |
| 2026-07-31 | KRW 3.880,00 | +11,82 % | KRW 3.620,00 | KRW 3.880,00 | KRW 3.620,00 | 172,41K |
| 2026-07-30 | KRW 3.470,00 | 0,00 % | KRW 3.350,00 | KRW 3.655,00 | KRW 3.350,00 | 191,97K |
| 2026-07-29 | KRW 3.470,00 | -7,10 % | KRW 3.750,00 | KRW 3.870,00 | KRW 3.300,00 | 368,50K |
| 2026-07-28 | KRW 3.735,00 | -5,92 % | KRW 3.970,00 | KRW 4.060,00 | KRW 3.710,00 | 272,46K |
| 2026-07-27 | KRW 3.970,00 | +3,12 % | KRW 3.935,00 | KRW 4.070,00 | KRW 3.895,00 | 185,50K |
| 2026-07-24 | KRW 3.850,00 | -7,00 % | KRW 4.035,00 | KRW 4.075,00 | KRW 3.825,00 | 345,06K |
| 2026-07-23 | KRW 4.140,00 | +8,66 % | KRW 3.825,00 | KRW 4.495,00 | KRW 3.825,00 | 1,75M |
| 2026-07-22 | KRW 3.810,00 | +1,87 % | KRW 3.815,00 | KRW 3.975,00 | KRW 3.785,00 | 231,31K |
| 2026-07-21 | KRW 3.740,00 | +1,63 % | KRW 3.640,00 | KRW 3.865,00 | KRW 3.595,00 | 243,64K |
| 2026-07-20 | KRW 3.680,00 | -3,41 % | KRW 3.720,00 | KRW 3.830,00 | KRW 3.635,00 | 247,05K |
| 2026-07-16 | KRW 3.810,00 | -2,31 % | KRW 3.890,00 | KRW 4.195,00 | KRW 3.760,00 | 154,19K |
| 2026-07-15 | KRW 3.900,00 | +7,29 % | KRW 3.655,00 | KRW 3.905,00 | KRW 3.655,00 | 180,91K |
| 2026-07-14 | KRW 3.635,00 | -2,02 % | KRW 3.655,00 | KRW 3.770,00 | KRW 3.495,00 | 284,07K |
| 2026-07-13 | KRW 3.710,00 | -7,83 % | KRW 4.025,00 | KRW 4.145,00 | KRW 3.690,00 | 234,51K |
| 2026-07-10 | KRW 4.025,00 | +9,38 % | KRW 3.695,00 | KRW 4.125,00 | KRW 3.695,00 | 189,89K |
| 2026-07-09 | KRW 3.680,00 | -2,39 % | KRW 3.720,00 | KRW 3.890,00 | KRW 3.645,00 | 164,06K |
| 2026-07-08 | KRW 3.770,00 | -5,51 % | KRW 3.890,00 | KRW 4.050,00 | KRW 3.720,00 | 274,83K |
| 2026-07-07 | KRW 3.990,00 | -3,27 % | KRW 4.095,00 | KRW 4.205,00 | KRW 3.900,00 | 148,47K |
| 2026-07-06 | KRW 4.125,00 | -1,90 % | KRW 4.210,00 | KRW 4.245,00 | KRW 4.040,00 | 106,55K |
| 2026-07-03 | KRW 4.205,00 | +3,32 % | KRW 4.075,00 | KRW 4.210,00 | KRW 3.935,00 | 124,16K |
| 2026-07-02 | KRW 4.070,00 | -4,91 % | KRW 4.265,00 | KRW 4.290,00 | KRW 3.850,00 | 207,38K |
| 2026-07-01 | KRW 4.280,00 | +0,94 % | KRW 4.260,00 | KRW 4.420,00 | KRW 4.155,00 | 142,22K |
| 2026-06-30 | KRW 4.240,00 | -3,42 % | KRW 4.410,00 | KRW 4.410,00 | KRW 4.215,00 | 142,92K |
| 2026-06-29 | KRW 4.390,00 | +10,86 % | KRW 3.935,00 | KRW 4.400,00 | KRW 3.935,00 | 226,52K |
| 2026-06-26 | KRW 3.960,00 | -7,69 % | KRW 4.200,00 | KRW 4.280,00 | KRW 3.785,00 | 468,01K |
| 2026-06-25 | KRW 4.290,00 | -4,03 % | KRW 4.470,00 | KRW 4.550,00 | KRW 4.280,00 | 220,30K |
| 2026-06-24 | KRW 4.470,00 | +2,52 % | KRW 4.360,00 | KRW 4.555,00 | KRW 4.320,00 | 331,01K |
| 2026-06-23 | KRW 4.360,00 | -6,44 % | KRW 4.690,00 | KRW 4.850,00 | KRW 4.310,00 | 451,66K |
| 2026-06-22 | KRW 4.660,00 | -4,80 % | KRW 4.780,00 | KRW 4.930,00 | KRW 4.575,00 | 281,23K |
| 2026-06-19 | KRW 4.895,00 | -4,77 % | KRW 5.170,00 | KRW 5.170,00 | KRW 4.780,00 | 371,71K |
| 2026-06-18 | KRW 5.140,00 | -3,20 % | KRW 5.310,00 | KRW 5.380,00 | KRW 5.140,00 | 178,67K |
| 2026-06-17 | KRW 5.310,00 | -1,67 % | KRW 5.350,00 | KRW 5.450,00 | KRW 5.230,00 | 177,29K |
| 2026-06-16 | KRW 5.400,00 | 0,00 % | KRW 5.430,00 | KRW 5.530,00 | KRW 5.330,00 | 164,90K |
| 2026-06-15 | KRW 5.400,00 | +3,05 % | KRW 5.330,00 | KRW 5.460,00 | KRW 5.270,00 | 249,63K |
| 2026-06-12 | KRW 5.240,00 | +4,38 % | KRW 5.170,00 | KRW 5.350,00 | KRW 5.140,00 | 259,72K |
| 2026-06-11 | KRW 5.020,00 | -0,20 % | KRW 4.880,00 | KRW 5.090,00 | KRW 4.865,00 | 234,10K |
| 2026-06-10 | KRW 5.030,00 | -5,27 % | KRW 5.180,00 | KRW 5.320,00 | KRW 4.950,00 | 42 |
| 2026-06-09 | KRW 5.310,00 | +4,94 % | KRW 5.100,00 | KRW 5.460,00 | KRW 5.100,00 | 422,71K |
| 2026-06-08 | KRW 5.060,00 | -9,64 % | KRW 5.050,00 | KRW 5.350,00 | KRW 4.975,00 | 495,48K |
| 2026-06-05 | KRW 5.600,00 | -3,45 % | KRW 5.630,00 | KRW 5.760,00 | KRW 5.450,00 | 396,86K |
| 2026-06-04 | KRW 5.800,00 | -2,36 % | KRW 5.850,00 | KRW 6.110,00 | KRW 5.640,00 | 253,26K |
| 2026-06-02 | KRW 5.940,00 | -2,78 % | KRW 5.950,00 | KRW 6.090,00 | KRW 5.720,00 | 541,28K |
| 2026-06-01 | KRW 6.110,00 | -4,08 % | KRW 6.160,00 | KRW 6.320,00 | KRW 5.960,00 | 444,96K |
| 2026-05-29 | KRW 6.370,00 | -3,63 % | KRW 6.830,00 | KRW 6.880,00 | KRW 6.280,00 | 518,81K |
| 2026-05-28 | KRW 6.610,00 | -5,30 % | KRW 7.050,00 | KRW 7.050,00 | KRW 6.300,00 | 604,82K |
| 2026-05-27 | KRW 6.980,00 | -8,28 % | KRW 7.390,00 | KRW 7.740,00 | KRW 6.910,00 | 979,62K |
| 2026-05-26 | KRW 7.610,00 | +7,03 % | KRW 7.290,00 | KRW 8.050,00 | KRW 7.290,00 | 2,23M |
| 2026-05-22 | KRW 7.110,00 | +8,88 % | KRW 7.230,00 | KRW 7.760,00 | KRW 6.920,00 | 2,08M |