Airrane Co., Ltd. 163280
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.840,00-20,00 (-0,52 %)
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 3.840,00 | -0,52 % | KRW 3.835,00 | KRW 3.900,00 | KRW 3.830,00 | 24,47K |
| 2026-10-01 | KRW 3.860,00 | +1,85 % | KRW 3.860,00 | KRW 3.980,00 | KRW 3.800,00 | 62,75K |
| 2026-09-30 | KRW 3.790,00 | +2,57 % | KRW 3.725,00 | KRW 3.980,00 | KRW 3.725,00 | 96,07K |
| 2026-09-29 | KRW 3.695,00 | -1,07 % | KRW 3.740,00 | KRW 3.770,00 | KRW 3.650,00 | 40,79K |
| 2026-09-28 | KRW 3.735,00 | +1,91 % | KRW 3.700,00 | KRW 3.815,00 | KRW 3.630,00 | 31,07K |
| 2026-09-23 | KRW 3.665,00 | -0,81 % | KRW 3.650,00 | KRW 3.770,00 | KRW 3.635,00 | 30,81K |
| 2026-09-22 | KRW 3.695,00 | +0,27 % | KRW 3.685,00 | KRW 3.790,00 | KRW 3.635,00 | 78,47K |
| 2026-09-21 | KRW 3.685,00 | -2,90 % | KRW 3.955,00 | KRW 3.955,00 | KRW 3.615,00 | 74,49K |
| 2026-09-18 | KRW 3.795,00 | -2,82 % | KRW 3.870,00 | KRW 4.050,00 | KRW 3.785,00 | 102,53K |
| 2026-09-17 | KRW 3.905,00 | +3,17 % | KRW 3.795,00 | KRW 4.150,00 | KRW 3.785,00 | 240,83K |
| 2026-09-16 | KRW 3.785,00 | -4,54 % | KRW 3.970,00 | KRW 4.035,00 | KRW 3.785,00 | 190,83K |
| 2026-09-15 | KRW 3.965,00 | +11,06 % | KRW 3.680,00 | KRW 4.600,00 | KRW 3.615,00 | 1,53M |
| 2026-09-14 | KRW 3.570,00 | -2,06 % | KRW 3.645,00 | KRW 3.645,00 | KRW 3.495,00 | 18,22K |
| 2026-09-11 | KRW 3.645,00 | +0,14 % | KRW 3.550,00 | KRW 3.670,00 | KRW 3.550,00 | 15,83K |
| 2026-09-10 | KRW 3.640,00 | +2,82 % | KRW 3.550,00 | KRW 3.760,00 | KRW 3.515,00 | 52,23K |
| 2026-09-09 | KRW 3.540,00 | +1,00 % | KRW 3.505,00 | KRW 3.620,00 | KRW 3.490,00 | 16,36K |
| 2026-09-08 | KRW 3.505,00 | -1,13 % | KRW 3.525,00 | KRW 3.565,00 | KRW 3.500,00 | 23,50K |
| 2026-09-07 | KRW 3.545,00 | -0,14 % | KRW 3.520,00 | KRW 3.555,00 | KRW 3.510,00 | 16,38K |
| 2026-09-04 | KRW 3.550,00 | 0,00 % | KRW 3.515,00 | KRW 3.580,00 | KRW 3.480,00 | 23,76K |
| 2026-09-03 | KRW 3.550,00 | +2,45 % | KRW 3.470,00 | KRW 3.575,00 | KRW 3.455,00 | 38,87K |
| 2026-09-02 | KRW 3.465,00 | -2,26 % | KRW 3.500,00 | KRW 3.555,00 | KRW 3.450,00 | 13,81K |
| 2026-09-01 | KRW 3.545,00 | +3,05 % | KRW 3.360,00 | KRW 3.570,00 | KRW 3.360,00 | 31,62K |
| 2026-08-31 | KRW 3.440,00 | +0,88 % | KRW 3.410,00 | KRW 3.465,00 | KRW 3.320,00 | 28,45K |
| 2026-08-28 | KRW 3.410,00 | -0,44 % | KRW 3.400,00 | KRW 3.480,00 | KRW 3.375,00 | 17,22K |
| 2026-08-27 | KRW 3.425,00 | +0,59 % | KRW 3.405,00 | KRW 3.525,00 | KRW 3.345,00 | 35,89K |
| 2026-08-26 | KRW 3.405,00 | +5,58 % | KRW 3.225,00 | KRW 3.545,00 | KRW 3.225,00 | 98,49K |
| 2026-08-25 | KRW 3.225,00 | +2,06 % | KRW 3.160,00 | KRW 3.225,00 | KRW 3.070,00 | 15,73K |
| 2026-08-24 | KRW 3.160,00 | -0,47 % | KRW 3.175,00 | KRW 3.205,00 | KRW 3.115,00 | 31,09K |
| 2026-08-21 | KRW 3.175,00 | -4,65 % | KRW 3.280,00 | KRW 3.280,00 | KRW 3.155,00 | 52,84K |
| 2026-08-20 | KRW 3.330,00 | +5,05 % | KRW 3.240,00 | KRW 3.920,00 | KRW 3.225,00 | 703,08K |
| 2026-08-19 | KRW 3.170,00 | -3,94 % | KRW 3.220,00 | KRW 3.260,00 | KRW 3.150,00 | 32,87K |
| 2026-08-18 | KRW 3.300,00 | -2,80 % | KRW 3.375,00 | KRW 3.375,00 | KRW 3.235,00 | 60,41K |
| 2026-08-14 | KRW 3.395,00 | -0,15 % | KRW 3.450,00 | KRW 3.465,00 | KRW 3.345,00 | 36,86K |
| 2026-08-13 | KRW 3.400,00 | +1,34 % | KRW 3.345,00 | KRW 3.435,00 | KRW 3.330,00 | 48,66K |
| 2026-08-12 | KRW 3.355,00 | +1,67 % | KRW 3.290,00 | KRW 3.380,00 | KRW 3.290,00 | 24,30K |
| 2026-08-11 | KRW 3.300,00 | +2,01 % | KRW 3.240,00 | KRW 3.315,00 | KRW 3.220,00 | 36,28K |
| 2026-08-10 | KRW 3.235,00 | +0,31 % | KRW 3.220,00 | KRW 3.305,00 | KRW 3.220,00 | 41,33K |
| 2026-08-07 | KRW 3.225,00 | 0,00 % | KRW 3.225,00 | KRW 3.335,00 | KRW 3.155,00 | 42,08K |
| 2026-08-06 | KRW 3.225,00 | -2,12 % | KRW 3.290,00 | KRW 3.360,00 | KRW 3.130,00 | 38,66K |
| 2026-08-05 | KRW 3.295,00 | +3,94 % | KRW 3.170,00 | KRW 3.315,00 | KRW 3.170,00 | 35,06K |
| 2026-08-04 | KRW 3.170,00 | +5,84 % | KRW 2.900,00 | KRW 3.175,00 | KRW 2.900,00 | 67,76K |
| 2026-08-03 | KRW 2.995,00 | +0,17 % | KRW 2.945,00 | KRW 3.055,00 | KRW 2.880,00 | 78,22K |
| 2026-07-31 | KRW 2.990,00 | +7,17 % | KRW 2.800,00 | KRW 3.035,00 | KRW 2.800,00 | 73,57K |
| 2026-07-30 | KRW 2.790,00 | -4,78 % | KRW 2.675,00 | KRW 2.980,00 | KRW 2.675,00 | 56,29K |
| 2026-07-29 | KRW 2.930,00 | -6,39 % | KRW 3.005,00 | KRW 3.130,00 | KRW 2.815,00 | 102,84K |
| 2026-07-28 | KRW 3.130,00 | -6,15 % | KRW 3.260,00 | KRW 3.270,00 | KRW 3.080,00 | 74,83K |
| 2026-07-27 | KRW 3.335,00 | +0,15 % | KRW 3.305,00 | KRW 3.380,00 | KRW 3.235,00 | 33,04K |
| 2026-07-24 | KRW 3.330,00 | -2,06 % | KRW 3.400,00 | KRW 3.470,00 | KRW 3.250,00 | 37,67K |
| 2026-07-23 | KRW 3.400,00 | +3,34 % | KRW 3.290,00 | KRW 3.420,00 | KRW 3.265,00 | 74,92K |
| 2026-07-22 | KRW 3.290,00 | -0,75 % | KRW 3.355,00 | KRW 3.425,00 | KRW 3.265,00 | 49,50K |
| 2026-07-21 | KRW 3.315,00 | +2,16 % | KRW 3.150,00 | KRW 3.430,00 | KRW 3.150,00 | 45,42K |
| 2026-07-20 | KRW 3.245,00 | -4,70 % | KRW 3.325,00 | KRW 3.400,00 | KRW 3.200,00 | 54,45K |
| 2026-07-16 | KRW 3.405,00 | -1,87 % | KRW 3.425,00 | KRW 3.485,00 | KRW 3.360,00 | 27,65K |
| 2026-07-15 | KRW 3.470,00 | +2,21 % | KRW 3.370,00 | KRW 3.510,00 | KRW 3.370,00 | 36,63K |
| 2026-07-14 | KRW 3.395,00 | -0,88 % | KRW 3.335,00 | KRW 3.425,00 | KRW 3.280,00 | 103,69K |
| 2026-07-13 | KRW 3.425,00 | -4,20 % | KRW 3.580,00 | KRW 3.710,00 | KRW 3.385,00 | 43,17K |
| 2026-07-10 | KRW 3.575,00 | +4,23 % | KRW 3.405,00 | KRW 3.660,00 | KRW 3.350,00 | 47,92K |
| 2026-07-09 | KRW 3.430,00 | -1,44 % | KRW 3.470,00 | KRW 3.530,00 | KRW 3.365,00 | 63,11K |
| 2026-07-08 | KRW 3.480,00 | -4,79 % | KRW 3.570,00 | KRW 3.655,00 | KRW 3.410,00 | 96,20K |
| 2026-07-07 | KRW 3.655,00 | -4,69 % | KRW 3.820,00 | KRW 3.900,00 | KRW 3.570,00 | 48,87K |
| 2026-07-06 | KRW 3.835,00 | +0,92 % | KRW 3.775,00 | KRW 3.910,00 | KRW 3.775,00 | 58,70K |
| 2026-07-03 | KRW 3.800,00 | +1,06 % | KRW 3.735,00 | KRW 3.805,00 | KRW 3.610,00 | 38,36K |
| 2026-07-02 | KRW 3.760,00 | -5,65 % | KRW 3.855,00 | KRW 3.945,00 | KRW 3.750,00 | 49,43K |
| 2026-07-01 | KRW 3.985,00 | +4,05 % | KRW 3.800,00 | KRW 4.000,00 | KRW 3.800,00 | 35,30K |
| 2026-06-30 | KRW 3.830,00 | -0,26 % | KRW 3.880,00 | KRW 3.970,00 | KRW 3.750,00 | 53,71K |
| 2026-06-29 | KRW 3.840,00 | +3,50 % | KRW 3.580,00 | KRW 3.895,00 | KRW 3.580,00 | 73,81K |
| 2026-06-26 | KRW 3.710,00 | -1,20 % | KRW 3.715,00 | KRW 3.730,00 | KRW 3.540,00 | 90,40K |
| 2026-06-25 | KRW 3.755,00 | -0,13 % | KRW 3.730,00 | KRW 4.065,00 | KRW 3.710,00 | 67,71K |
| 2026-06-24 | KRW 3.760,00 | -0,53 % | KRW 3.750,00 | KRW 3.880,00 | KRW 3.610,00 | 90,17K |
| 2026-06-23 | KRW 3.780,00 | -5,74 % | KRW 3.940,00 | KRW 4.025,00 | KRW 3.755,00 | 90,00K |
| 2026-06-22 | KRW 4.010,00 | -1,96 % | KRW 4.090,00 | KRW 4.190,00 | KRW 3.965,00 | 48,60K |
| 2026-06-19 | KRW 4.090,00 | -5,54 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.015,00 | 70,19K |
| 2026-06-18 | KRW 4.330,00 | -4,10 % | KRW 4.480,00 | KRW 4.505,00 | KRW 4.270,00 | 48,74K |
| 2026-06-17 | KRW 4.515,00 | +2,96 % | KRW 4.385,00 | KRW 4.660,00 | KRW 4.335,00 | 58,36K |
| 2026-06-16 | KRW 4.385,00 | +0,69 % | KRW 4.340,00 | KRW 4.415,00 | KRW 4.310,00 | 43,64K |
| 2026-06-15 | KRW 4.355,00 | +1,75 % | KRW 4.390,00 | KRW 4.415,00 | KRW 4.280,00 | 49,31K |
| 2026-06-12 | KRW 4.280,00 | +3,63 % | KRW 4.150,00 | KRW 4.385,00 | KRW 4.150,00 | 39,27K |
| 2026-06-11 | KRW 4.130,00 | +0,73 % | KRW 4.010,00 | KRW 4.155,00 | KRW 4.010,00 | 28,53K |
| 2026-06-10 | KRW 4.100,00 | +2,50 % | KRW 4.000,00 | KRW 4.140,00 | KRW 3.960,00 | 1 |
| 2026-06-09 | KRW 4.000,00 | +2,17 % | KRW 3.900,00 | KRW 4.145,00 | KRW 3.900,00 | 77,42K |
| 2026-06-08 | KRW 3.915,00 | -7,67 % | KRW 3.950,00 | KRW 4.135,00 | KRW 3.910,00 | 139,21K |
| 2026-06-05 | KRW 4.240,00 | -3,96 % | KRW 4.350,00 | KRW 4.410,00 | KRW 4.170,00 | 89,91K |
| 2026-06-04 | KRW 4.415,00 | -3,07 % | KRW 4.560,00 | KRW 4.625,00 | KRW 4.405,00 | 42,17K |
| 2026-06-02 | KRW 4.555,00 | +1,22 % | KRW 4.450,00 | KRW 4.785,00 | KRW 4.215,00 | 108,27K |
| 2026-06-01 | KRW 4.500,00 | -5,16 % | KRW 4.720,00 | KRW 4.730,00 | KRW 4.490,00 | 124,05K |
| 2026-05-29 | KRW 4.745,00 | -1,76 % | KRW 4.840,00 | KRW 4.865,00 | KRW 4.600,00 | 133,07K |
| 2026-05-28 | KRW 4.830,00 | -4,17 % | KRW 5.030,00 | KRW 5.070,00 | KRW 4.805,00 | 74,43K |
| 2026-05-27 | KRW 5.040,00 | -5,97 % | KRW 5.300,00 | KRW 5.300,00 | KRW 4.990,00 | 89,89K |
| 2026-05-26 | KRW 5.360,00 | +4,89 % | KRW 5.240,00 | KRW 5.460,00 | KRW 5.140,00 | 74,04K |
| 2026-05-22 | KRW 5.110,00 | +3,23 % | KRW 4.950,00 | KRW 5.190,00 | KRW 4.950,00 | 78,08K |