Piolink, Inc. 170790
KRX · Südkorea · Elektronische Technologie
KRW 8.350,00+50,00 (+0,60 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 8.300,00 | 0,00 % | KRW 8.300,00 | KRW 8.300,00 | KRW 8.130,00 | 9,83K |
| 2026-09-30 | KRW 8.300,00 | -0,60 % | KRW 8.550,00 | KRW 8.550,00 | KRW 8.260,00 | 6,69K |
| 2026-09-29 | KRW 8.350,00 | -0,83 % | KRW 8.480,00 | KRW 8.480,00 | KRW 8.190,00 | 13,99K |
| 2026-09-28 | KRW 8.420,00 | +1,81 % | KRW 8.260,00 | KRW 8.450,00 | KRW 8.170,00 | 17,62K |
| 2026-09-23 | KRW 8.270,00 | -0,36 % | KRW 8.350,00 | KRW 8.400,00 | KRW 8.170,00 | 8,99K |
| 2026-09-22 | KRW 8.300,00 | -0,36 % | KRW 8.330,00 | KRW 8.350,00 | KRW 8.200,00 | 9,19K |
| 2026-09-21 | KRW 8.330,00 | -1,19 % | KRW 8.450,00 | KRW 8.450,00 | KRW 8.160,00 | 10,14K |
| 2026-09-18 | KRW 8.430,00 | -0,47 % | KRW 8.490,00 | KRW 8.530,00 | KRW 8.330,00 | 12,92K |
| 2026-09-17 | KRW 8.470,00 | +0,12 % | KRW 8.400,00 | KRW 8.500,00 | KRW 8.300,00 | 12,17K |
| 2026-09-16 | KRW 8.460,00 | -0,94 % | KRW 8.450,00 | KRW 8.470,00 | KRW 8.110,00 | 13,97K |
| 2026-09-15 | KRW 8.540,00 | -0,12 % | KRW 8.740,00 | KRW 8.740,00 | KRW 8.330,00 | 25,60K |
| 2026-09-14 | KRW 8.550,00 | +1,42 % | KRW 8.480,00 | KRW 8.770,00 | KRW 8.390,00 | 69,56K |
| 2026-09-11 | KRW 8.430,00 | +3,82 % | KRW 8.170,00 | KRW 8.580,00 | KRW 8.070,00 | 50,94K |
| 2026-09-10 | KRW 8.120,00 | -0,73 % | KRW 8.180,00 | KRW 8.180,00 | KRW 8.000,00 | 6,50K |
| 2026-09-09 | KRW 8.180,00 | -0,61 % | KRW 8.230,00 | KRW 8.270,00 | KRW 8.050,00 | 7,63K |
| 2026-09-08 | KRW 8.230,00 | -0,24 % | KRW 8.230,00 | KRW 8.260,00 | KRW 8.080,00 | 5,59K |
| 2026-09-07 | KRW 8.250,00 | -1,08 % | KRW 8.330,00 | KRW 8.330,00 | KRW 8.060,00 | 7,56K |
| 2026-09-04 | KRW 8.340,00 | 0,00 % | KRW 8.340,00 | KRW 8.340,00 | KRW 8.170,00 | 6,98K |
| 2026-09-03 | KRW 8.340,00 | -0,60 % | KRW 8.390,00 | KRW 8.390,00 | KRW 8.180,00 | 9,43K |
| 2026-09-02 | KRW 8.390,00 | -0,12 % | KRW 8.420,00 | KRW 8.420,00 | KRW 8.180,00 | 8,05K |
| 2026-09-01 | KRW 8.400,00 | +0,12 % | KRW 8.390,00 | KRW 8.420,00 | KRW 8.250,00 | 7,01K |
| 2026-08-31 | KRW 8.390,00 | +0,48 % | KRW 8.350,00 | KRW 8.410,00 | KRW 8.100,00 | 6,36K |
| 2026-08-28 | KRW 8.350,00 | +1,58 % | KRW 8.300,00 | KRW 8.400,00 | KRW 8.180,00 | 11,79K |
| 2026-08-27 | KRW 8.220,00 | -0,12 % | KRW 8.250,00 | KRW 8.300,00 | KRW 8.130,00 | 5,84K |
| 2026-08-26 | KRW 8.230,00 | -0,24 % | KRW 8.300,00 | KRW 8.300,00 | KRW 8.090,00 | 4,16K |
| 2026-08-25 | KRW 8.250,00 | +0,12 % | KRW 8.180,00 | KRW 8.250,00 | KRW 7.930,00 | 7,26K |
| 2026-08-24 | KRW 8.240,00 | -0,12 % | KRW 8.250,00 | KRW 8.250,00 | KRW 8.040,00 | 7,59K |
| 2026-08-21 | KRW 8.250,00 | -0,60 % | KRW 8.300,00 | KRW 8.300,00 | KRW 7.950,00 | 15,44K |
| 2026-08-20 | KRW 8.300,00 | -1,19 % | KRW 8.420,00 | KRW 8.600,00 | KRW 8.120,00 | 10,76K |
| 2026-08-19 | KRW 8.400,00 | +0,24 % | KRW 8.240,00 | KRW 8.410,00 | KRW 8.170,00 | 9,80K |
| 2026-08-18 | KRW 8.380,00 | -3,79 % | KRW 8.710,00 | KRW 8.710,00 | KRW 8.240,00 | 20,49K |
| 2026-08-14 | KRW 8.710,00 | -3,11 % | KRW 8.990,00 | KRW 8.990,00 | KRW 8.250,00 | 25,52K |
| 2026-08-13 | KRW 8.990,00 | +1,47 % | KRW 9.080,00 | KRW 9.080,00 | KRW 8.810,00 | 17,55K |
| 2026-08-12 | KRW 8.860,00 | +0,57 % | KRW 8.880,00 | KRW 8.900,00 | KRW 8.700,00 | 15,82K |
| 2026-08-11 | KRW 8.810,00 | +2,44 % | KRW 8.690,00 | KRW 8.830,00 | KRW 8.450,00 | 12,93K |
| 2026-08-10 | KRW 8.600,00 | +1,78 % | KRW 8.700,00 | KRW 8.700,00 | KRW 8.320,00 | 17,34K |
| 2026-08-07 | KRW 8.450,00 | +0,60 % | KRW 8.500,00 | KRW 8.600,00 | KRW 8.300,00 | 6,07K |
| 2026-08-06 | KRW 8.400,00 | -2,55 % | KRW 8.560,00 | KRW 8.610,00 | KRW 8.250,00 | 13,09K |
| 2026-08-05 | KRW 8.620,00 | +3,86 % | KRW 8.750,00 | KRW 8.750,00 | KRW 8.350,00 | 25,97K |
| 2026-08-04 | KRW 8.300,00 | +2,34 % | KRW 7.980,00 | KRW 8.420,00 | KRW 7.980,00 | 13,00K |
| 2026-08-03 | KRW 8.110,00 | +1,38 % | KRW 7.840,00 | KRW 8.250,00 | KRW 7.840,00 | 18,55K |
| 2026-07-31 | KRW 8.000,00 | +4,17 % | KRW 7.620,00 | KRW 8.030,00 | KRW 7.620,00 | 10,91K |
| 2026-07-30 | KRW 7.680,00 | +2,40 % | KRW 7.400,00 | KRW 7.690,00 | KRW 7.400,00 | 10,46K |
| 2026-07-29 | KRW 7.500,00 | -3,72 % | KRW 7.880,00 | KRW 8.090,00 | KRW 7.200,00 | 53,31K |
| 2026-07-28 | KRW 7.790,00 | -4,30 % | KRW 8.150,00 | KRW 8.160,00 | KRW 7.790,00 | 29,50K |
| 2026-07-27 | KRW 8.140,00 | +5,99 % | KRW 7.760,00 | KRW 8.280,00 | KRW 7.740,00 | 29,17K |
| 2026-07-24 | KRW 7.680,00 | -0,39 % | KRW 7.690,00 | KRW 7.750,00 | KRW 7.500,00 | 6,77K |
| 2026-07-23 | KRW 7.710,00 | +2,94 % | KRW 7.400,00 | KRW 7.710,00 | KRW 7.400,00 | 14,08K |
| 2026-07-22 | KRW 7.490,00 | +1,49 % | KRW 7.390,00 | KRW 7.600,00 | KRW 7.370,00 | 15,48K |
| 2026-07-21 | KRW 7.380,00 | +0,27 % | KRW 7.070,00 | KRW 7.430,00 | KRW 7.070,00 | 10,59K |
| 2026-07-20 | KRW 7.360,00 | -3,54 % | KRW 7.630,00 | KRW 7.630,00 | KRW 7.260,00 | 10,18K |
| 2026-07-16 | KRW 7.630,00 | -0,26 % | KRW 7.650,00 | KRW 7.710,00 | KRW 7.450,00 | 5,61K |
| 2026-07-15 | KRW 7.650,00 | +1,06 % | KRW 7.570,00 | KRW 7.900,00 | KRW 7.520,00 | 14,62K |
| 2026-07-14 | KRW 7.570,00 | 0,00 % | KRW 7.570,00 | KRW 7.660,00 | KRW 7.270,00 | 37,85K |
| 2026-07-13 | KRW 7.570,00 | -4,66 % | KRW 7.940,00 | KRW 8.000,00 | KRW 7.550,00 | 18,12K |
| 2026-07-10 | KRW 7.940,00 | +2,19 % | KRW 7.560,00 | KRW 7.970,00 | KRW 7.560,00 | 19,52K |
| 2026-07-09 | KRW 7.770,00 | +0,39 % | KRW 7.560,00 | KRW 7.840,00 | KRW 7.500,00 | 13,09K |
| 2026-07-08 | KRW 7.740,00 | -0,77 % | KRW 7.820,00 | KRW 7.900,00 | KRW 7.650,00 | 10,20K |
| 2026-07-07 | KRW 7.800,00 | +0,39 % | KRW 7.710,00 | KRW 7.900,00 | KRW 7.330,00 | 9,97K |
| 2026-07-06 | KRW 7.770,00 | -0,13 % | KRW 7.720,00 | KRW 7.780,00 | KRW 7.640,00 | 3,62K |
| 2026-07-03 | KRW 7.780,00 | 0,00 % | KRW 7.840,00 | KRW 7.840,00 | KRW 7.530,00 | 17,37K |
| 2026-07-02 | KRW 7.780,00 | -1,52 % | KRW 7.880,00 | KRW 7.880,00 | KRW 7.570,00 | 9,74K |
| 2026-07-01 | KRW 7.900,00 | +1,94 % | KRW 7.630,00 | KRW 7.900,00 | KRW 7.630,00 | 16,30K |
| 2026-06-30 | KRW 7.750,00 | -0,26 % | KRW 7.710,00 | KRW 7.790,00 | KRW 7.660,00 | 5,99K |
| 2026-06-29 | KRW 7.770,00 | +5,57 % | KRW 7.460,00 | KRW 7.880,00 | KRW 7.260,00 | 21,60K |
| 2026-06-26 | KRW 7.360,00 | -6,95 % | KRW 7.910,00 | KRW 7.910,00 | KRW 7.300,00 | 19,21K |
| 2026-06-25 | KRW 7.910,00 | -0,13 % | KRW 7.910,00 | KRW 7.920,00 | KRW 7.630,00 | 18,80K |
| 2026-06-24 | KRW 7.920,00 | +3,66 % | KRW 7.640,00 | KRW 7.920,00 | KRW 7.620,00 | 12,05K |
| 2026-06-23 | KRW 7.640,00 | -4,26 % | KRW 7.980,00 | KRW 8.000,00 | KRW 7.600,00 | 24,07K |
| 2026-06-22 | KRW 7.980,00 | -2,09 % | KRW 8.150,00 | KRW 8.150,00 | KRW 7.870,00 | 17,17K |
| 2026-06-19 | KRW 8.150,00 | -4,23 % | KRW 8.500,00 | KRW 8.500,00 | KRW 7.910,00 | 20,74K |
| 2026-06-18 | KRW 8.510,00 | -2,18 % | KRW 8.690,00 | KRW 8.690,00 | KRW 8.290,00 | 13,54K |
| 2026-06-17 | KRW 8.700,00 | 0,00 % | KRW 8.560,00 | KRW 8.700,00 | KRW 8.450,00 | 12,33K |
| 2026-06-16 | KRW 8.700,00 | 0,00 % | KRW 8.580,00 | KRW 8.700,00 | KRW 8.430,00 | 8,08K |
| 2026-06-15 | KRW 8.700,00 | +3,57 % | KRW 8.490,00 | KRW 8.850,00 | KRW 8.340,00 | 18,43K |
| 2026-06-12 | KRW 8.400,00 | +2,44 % | KRW 8.260,00 | KRW 8.490,00 | KRW 8.200,00 | 16,34K |
| 2026-06-11 | KRW 8.200,00 | +1,49 % | KRW 8.080,00 | KRW 8.250,00 | KRW 7.950,00 | 14,16K |
| 2026-06-10 | KRW 8.080,00 | -0,86 % | KRW 8.090,00 | KRW 8.090,00 | KRW 7.850,00 | 15 |
| 2026-06-09 | KRW 8.150,00 | +1,24 % | KRW 7.830,00 | KRW 8.440,00 | KRW 7.830,00 | 48,51K |
| 2026-06-08 | KRW 8.050,00 | -1,83 % | KRW 8.180,00 | KRW 8.180,00 | KRW 7.810,00 | 21,17K |
| 2026-06-05 | KRW 8.200,00 | 0,00 % | KRW 8.300,00 | KRW 8.400,00 | KRW 8.050,00 | 21,87K |
| 2026-06-04 | KRW 8.200,00 | -1,56 % | KRW 8.330,00 | KRW 8.500,00 | KRW 8.200,00 | 16,86K |
| 2026-06-02 | KRW 8.330,00 | -2,80 % | KRW 8.570,00 | KRW 8.570,00 | KRW 8.100,00 | 38,05K |
| 2026-06-01 | KRW 8.570,00 | -6,13 % | KRW 9.050,00 | KRW 9.050,00 | KRW 8.530,00 | 57,92K |
| 2026-05-29 | KRW 9.130,00 | -0,44 % | KRW 9.240,00 | KRW 9.340,00 | KRW 8.780,00 | 26,08K |
| 2026-05-28 | KRW 9.170,00 | 0,00 % | KRW 9.030,00 | KRW 9.240,00 | KRW 8.760,00 | 50,50K |
| 2026-05-27 | KRW 9.170,00 | -5,37 % | KRW 9.690,00 | KRW 9.690,00 | KRW 8.990,00 | 68,62K |
| 2026-05-26 | KRW 9.690,00 | -0,51 % | KRW 9.800,00 | KRW 10.050,00 | KRW 9.560,00 | 41,51K |
| 2026-05-22 | KRW 9.740,00 | +5,53 % | KRW 9.500,00 | KRW 9.790,00 | KRW 9.340,00 | 45,10K |
| 2026-05-21 | KRW 9.230,00 | +1,32 % | KRW 9.140,00 | KRW 9.330,00 | KRW 9.030,00 | 32,61K |