OPASnet Co., Ltd. 173130
KRX · Südkorea · Technologiedienstleistungen
KRW 7.730,00+160,00 (+2,11 %)
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 7.730,00 | +2,11 % | KRW 7.600,00 | KRW 7.750,00 | KRW 7.490,00 | 72,76K |
| 2026-10-01 | KRW 7.570,00 | +0,26 % | KRW 7.610,00 | KRW 7.710,00 | KRW 7.440,00 | 118,24K |
| 2026-09-30 | KRW 7.550,00 | -2,33 % | KRW 7.770,00 | KRW 7.770,00 | KRW 7.530,00 | 84,50K |
| 2026-09-29 | KRW 7.730,00 | +0,65 % | KRW 7.660,00 | KRW 7.730,00 |
| KRW 7.560,00 |
| 82,76K |
| 2026-09-28 | KRW 7.680,00 | +2,26 % | KRW 7.600,00 | KRW 7.760,00 | KRW 7.390,00 | 168,18K |
| 2026-09-23 | KRW 7.510,00 | +4,74 % | KRW 7.190,00 | KRW 7.600,00 | KRW 7.120,00 | 214,02K |
| 2026-09-22 | KRW 7.170,00 | +1,70 % | KRW 7.060,00 | KRW 7.240,00 | KRW 7.040,00 | 56,05K |
| 2026-09-21 | KRW 7.050,00 | -1,54 % | KRW 7.170,00 | KRW 7.350,00 | KRW 7.010,00 | 71,95K |
| 2026-09-18 | KRW 7.160,00 | +4,07 % | KRW 6.960,00 | KRW 7.380,00 | KRW 6.880,00 | 120,45K |
| 2026-09-17 | KRW 6.880,00 | 0,00 % | KRW 6.880,00 | KRW 7.030,00 | KRW 6.500,00 | 108,35K |
| 2026-09-16 | KRW 6.880,00 | -0,29 % | KRW 6.900,00 | KRW 6.940,00 | KRW 6.710,00 | 36,74K |
| 2026-09-15 | KRW 6.900,00 | -2,54 % | KRW 7.000,00 | KRW 7.040,00 | KRW 6.770,00 | 95,87K |
| 2026-09-14 | KRW 7.080,00 | +12,56 % | KRW 6.280,00 | KRW 7.240,00 | KRW 6.270,00 | 438,66K |
| 2026-09-11 | KRW 6.290,00 | -0,16 % | KRW 6.290,00 | KRW 6.330,00 | KRW 6.170,00 | 28,79K |
| 2026-09-10 | KRW 6.300,00 | -0,32 % | KRW 6.290,00 | KRW 6.330,00 | KRW 6.150,00 | 28,87K |
| 2026-09-09 | KRW 6.320,00 | 0,00 % | KRW 6.320,00 | KRW 6.410,00 | KRW 6.290,00 | 29,14K |
| 2026-09-08 | KRW 6.320,00 | +4,64 % | KRW 6.070,00 | KRW 6.470,00 | KRW 6.070,00 | 134,68K |
| 2026-09-07 | KRW 6.040,00 | +5,59 % | KRW 5.790,00 | KRW 6.200,00 | KRW 5.790,00 | 126,43K |
| 2026-09-04 | KRW 5.720,00 | +2,14 % | KRW 5.560,00 | KRW 5.730,00 | KRW 5.560,00 | 27,34K |
| 2026-09-03 | KRW 5.600,00 | -0,71 % | KRW 5.620,00 | KRW 5.670,00 | KRW 5.540,00 | 27,56K |
| 2026-09-02 | KRW 5.640,00 | -0,70 % | KRW 5.610,00 | KRW 5.700,00 | KRW 5.590,00 | 20,45K |
| 2026-09-01 | KRW 5.680,00 | +0,35 % | KRW 5.690,00 | KRW 5.740,00 | KRW 5.600,00 | 25,20K |
| 2026-08-31 | KRW 5.660,00 | -2,08 % | KRW 5.720,00 | KRW 5.720,00 | KRW 5.590,00 | 17,99K |
| 2026-08-28 | KRW 5.780,00 | +0,17 % | KRW 5.770,00 | KRW 5.810,00 | KRW 5.700,00 | 9,85K |
| 2026-08-27 | KRW 5.770,00 | +0,52 % | KRW 5.740,00 | KRW 5.790,00 | KRW 5.650,00 | 20,47K |
| 2026-08-26 | KRW 5.740,00 | +0,53 % | KRW 5.720,00 | KRW 5.740,00 | KRW 5.620,00 | 20,99K |
| 2026-08-25 | KRW 5.710,00 | +2,70 % | KRW 5.480,00 | KRW 5.740,00 | KRW 5.480,00 | 29,84K |
| 2026-08-24 | KRW 5.560,00 | +1,65 % | KRW 5.490,00 | KRW 5.570,00 | KRW 5.430,00 | 22,22K |
| 2026-08-21 | KRW 5.470,00 | -0,36 % | KRW 5.450,00 | KRW 5.520,00 | KRW 5.300,00 | 66,41K |
| 2026-08-20 | KRW 5.490,00 | +0,18 % | KRW 5.510,00 | KRW 5.600,00 | KRW 5.440,00 | 33,13K |
| 2026-08-19 | KRW 5.480,00 | -3,01 % | KRW 5.610,00 | KRW 5.610,00 | KRW 5.410,00 | 110,34K |
| 2026-08-18 | KRW 5.650,00 | -2,92 % | KRW 5.850,00 | KRW 5.850,00 | KRW 5.540,00 | 107,29K |
| 2026-08-14 | KRW 5.820,00 | +0,17 % | KRW 5.840,00 | KRW 5.900,00 | KRW 5.760,00 | 29,70K |
| 2026-08-13 | KRW 5.810,00 | -2,02 % | KRW 6.020,00 | KRW 6.020,00 | KRW 5.720,00 | 80,00K |
| 2026-08-12 | KRW 5.930,00 | -1,00 % | KRW 5.990,00 | KRW 6.070,00 | KRW 5.900,00 | 29,03K |
| 2026-08-11 | KRW 5.990,00 | +0,84 % | KRW 5.900,00 | KRW 6.070,00 | KRW 5.900,00 | 37,92K |
| 2026-08-10 | KRW 5.940,00 | +0,34 % | KRW 5.960,00 | KRW 6.010,00 | KRW 5.880,00 | 46,97K |
| 2026-08-07 | KRW 5.920,00 | -1,33 % | KRW 5.960,00 | KRW 6.060,00 | KRW 5.830,00 | 24,78K |
| 2026-08-06 | KRW 6.000,00 | -0,50 % | KRW 5.940,00 | KRW 6.040,00 | KRW 5.870,00 | 19,14K |
| 2026-08-05 | KRW 6.030,00 | +1,86 % | KRW 5.990,00 | KRW 6.050,00 | KRW 5.940,00 | 33,51K |
| 2026-08-04 | KRW 5.920,00 | +2,07 % | KRW 5.750,00 | KRW 5.920,00 | KRW 5.750,00 | 23,50K |
| 2026-08-03 | KRW 5.800,00 | 0,00 % | KRW 5.760,00 | KRW 5.870,00 | KRW 5.660,00 | 26,45K |
| 2026-07-31 | KRW 5.800,00 | +3,76 % | KRW 5.710,00 | KRW 5.800,00 | KRW 5.600,00 | 48,85K |
| 2026-07-30 | KRW 5.590,00 | -0,71 % | KRW 5.600,00 | KRW 5.750,00 | KRW 5.520,00 | 91,94K |
| 2026-07-29 | KRW 5.630,00 | -3,26 % | KRW 5.800,00 | KRW 5.925,00 | KRW 5.470,00 | 139,84K |
| 2026-07-28 | KRW 5.820,00 | -6,28 % | KRW 6.140,00 | KRW 6.210,00 | KRW 5.820,00 | 115,10K |
| 2026-07-27 | KRW 6.210,00 | +0,32 % | KRW 6.190,00 | KRW 6.300,00 | KRW 6.150,00 | 30,55K |
| 2026-07-24 | KRW 6.190,00 | 0,00 % | KRW 6.210,00 | KRW 6.230,00 | KRW 6.120,00 | 42,18K |
| 2026-07-23 | KRW 6.190,00 | -2,83 % | KRW 6.360,00 | KRW 6.360,00 | KRW 6.100,00 | 106,95K |
| 2026-07-22 | KRW 6.370,00 | +1,59 % | KRW 6.310,00 | KRW 6.370,00 | KRW 6.150,00 | 96,08K |
| 2026-07-21 | KRW 6.270,00 | +2,12 % | KRW 6.060,00 | KRW 6.310,00 | KRW 6.010,00 | 41,93K |
| 2026-07-20 | KRW 6.140,00 | -0,65 % | KRW 6.060,00 | KRW 6.250,00 | KRW 6.020,00 | 58,53K |
| 2026-07-16 | KRW 6.180,00 | -0,16 % | KRW 6.130,00 | KRW 6.190,00 | KRW 5.950,00 | 35,36K |
| 2026-07-15 | KRW 6.190,00 | +3,86 % | KRW 5.970,00 | KRW 6.240,00 | KRW 5.970,00 | 41,81K |
| 2026-07-14 | KRW 5.960,00 | -1,49 % | KRW 6.010,00 | KRW 6.040,00 | KRW 5.800,00 | 99,21K |
| 2026-07-13 | KRW 6.050,00 | -3,66 % | KRW 6.280,00 | KRW 6.320,00 | KRW 5.960,00 | 97,31K |
| 2026-07-10 | KRW 6.280,00 | +1,13 % | KRW 6.170,00 | KRW 6.370,00 | KRW 6.160,00 | 38,89K |
| 2026-07-09 | KRW 6.210,00 | +0,32 % | KRW 6.190,00 | KRW 6.330,00 | KRW 6.040,00 | 38,78K |
| 2026-07-08 | KRW 6.190,00 | -0,48 % | KRW 6.210,00 | KRW 6.300,00 | KRW 6.080,00 | 55,79K |
| 2026-07-07 | KRW 6.220,00 | -1,43 % | KRW 6.260,00 | KRW 6.370,00 | KRW 6.110,00 | 59,58K |
| 2026-07-06 | KRW 6.310,00 | -1,87 % | KRW 6.530,00 | KRW 6.530,00 | KRW 6.240,00 | 46,99K |
| 2026-07-03 | KRW 6.430,00 | +2,06 % | KRW 6.300,00 | KRW 6.480,00 | KRW 6.150,00 | 56,04K |
| 2026-07-02 | KRW 6.300,00 | -3,08 % | KRW 6.500,00 | KRW 6.500,00 | KRW 6.200,00 | 114,70K |
| 2026-07-01 | KRW 6.500,00 | +3,83 % | KRW 6.260,00 | KRW 6.530,00 | KRW 6.210,00 | 76,87K |
| 2026-06-30 | KRW 6.260,00 | -0,16 % | KRW 6.220,00 | KRW 6.300,00 | KRW 6.150,00 | 52,26K |
| 2026-06-29 | KRW 6.270,00 | +3,64 % | KRW 5.950,00 | KRW 6.300,00 | KRW 5.950,00 | 51,52K |
| 2026-06-26 | KRW 6.050,00 | -3,20 % | KRW 6.190,00 | KRW 6.330,00 | KRW 5.960,00 | 178,97K |
| 2026-06-25 | KRW 6.250,00 | -5,30 % | KRW 6.540,00 | KRW 6.605,00 | KRW 6.220,00 | 107,36K |
| 2026-06-24 | KRW 6.600,00 | +1,38 % | KRW 6.460,00 | KRW 6.660,00 | KRW 6.450,00 | 66,37K |
| 2026-06-23 | KRW 6.510,00 | -6,60 % | KRW 6.870,00 | KRW 6.980,00 | KRW 6.500,00 | 172,11K |
| 2026-06-22 | KRW 6.970,00 | -3,86 % | KRW 7.090,00 | KRW 7.320,00 | KRW 6.930,00 | 106,47K |
| 2026-06-19 | KRW 7.250,00 | -3,20 % | KRW 7.490,00 | KRW 7.650,00 | KRW 7.110,00 | 144,20K |
| 2026-06-18 | KRW 7.490,00 | -1,06 % | KRW 7.690,00 | KRW 7.690,00 | KRW 7.330,00 | 101,56K |
| 2026-06-17 | KRW 7.570,00 | +0,26 % | KRW 7.480,00 | KRW 7.770,00 | KRW 7.460,00 | 91,35K |
| 2026-06-16 | KRW 7.550,00 | -2,83 % | KRW 7.720,00 | KRW 7.870,00 | KRW 7.540,00 | 148,51K |
| 2026-06-15 | KRW 7.770,00 | -0,77 % | KRW 7.910,00 | KRW 7.920,00 | KRW 7.690,00 | 116,48K |
| 2026-06-12 | KRW 7.830,00 | +5,24 % | KRW 7.460,00 | KRW 7.980,00 | KRW 7.400,00 | 285,70K |
| 2026-06-11 | KRW 7.440,00 | +0,54 % | KRW 7.270,00 | KRW 7.600,00 | KRW 7.250,00 | 113,99K |
| 2026-06-10 | KRW 7.400,00 | -3,39 % | KRW 7.620,00 | KRW 7.720,00 | KRW 7.210,00 | 20 |
| 2026-06-09 | KRW 7.660,00 | +7,74 % | KRW 7.030,00 | KRW 8.010,00 | KRW 7.030,00 | 612,48K |
| 2026-06-08 | KRW 7.110,00 | +11,09 % | KRW 6.010,00 | KRW 7.760,00 | KRW 6.010,00 | 1,10M |
| 2026-06-05 | KRW 6.400,00 | -3,90 % | KRW 6.560,00 | KRW 6.660,00 | KRW 6.330,00 | 156,26K |
| 2026-06-04 | KRW 6.660,00 | -11,79 % | KRW 7.820,00 | KRW 7.950,00 | KRW 6.500,00 | 729,84K |
| 2026-06-02 | KRW 7.550,00 | -1,18 % | KRW 7.580,00 | KRW 7.640,00 | KRW 7.230,00 | 218,91K |
| 2026-06-01 | KRW 7.640,00 | +6,26 % | KRW 7.190,00 | KRW 7.640,00 | KRW 7.050,00 | 293,91K |
| 2026-05-29 | KRW 7.190,00 | -3,88 % | KRW 7.650,00 | KRW 7.650,00 | KRW 7.050,00 | 255,94K |
| 2026-05-28 | KRW 7.480,00 | -0,53 % | KRW 7.600,00 | KRW 7.700,00 | KRW 7.320,00 | 172,59K |
| 2026-05-27 | KRW 7.520,00 | -2,59 % | KRW 7.700,00 | KRW 7.770,00 | KRW 7.400,00 | 201,43K |
| 2026-05-26 | KRW 7.720,00 | -2,15 % | KRW 8.400,00 | KRW 8.570,00 | KRW 7.640,00 | 437,05K |
| 2026-05-22 | KRW 7.890,00 | +4,78 % | KRW 7.590,00 | KRW 7.960,00 | KRW 7.590,00 | 196,11K |