3ALogics Inc. 177900
KRX · Südkorea · Elektronische Technologie
KRW 3.715,00-55,00 (-1,46 %)
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 3.715,00 | -1,46 % | KRW 3.760,00 | KRW 3.790,00 | KRW 3.665,00 | 15,95K |
| 2026-10-01 | KRW 3.770,00 | +4,87 % | KRW 3.615,00 | KRW 3.770,00 | KRW 3.595,00 | 25,40K |
| 2026-09-30 | KRW 3.595,00 | -1,24 % | KRW 3.640,00 | KRW 3.720,00 | KRW 3.580,00 | 26,94K |
| 2026-09-29 | KRW 3.640,00 | -1,22 % | KRW 3.680,00 | KRW 3.685,00 | KRW 3.595,00 | 9,60K |
| 2026-09-28 | KRW 3.685,00 | +1,66 % | KRW 3.630,00 | KRW 3.720,00 | KRW 3.610,00 | 7,47K |
| 2026-09-23 | KRW 3.625,00 | +0,83 % | KRW 3.550,00 | KRW 3.705,00 | KRW 3.540,00 | 19,94K |
| 2026-09-22 | KRW 3.595,00 | +0,14 % | KRW 3.680,00 | KRW 3.680,00 | KRW 3.520,00 | 27,64K |
| 2026-09-21 | KRW 3.590,00 | +0,28 % | KRW 3.570,00 | KRW 3.695,00 | KRW 3.495,00 | 8,26K |
| 2026-09-18 | KRW 3.580,00 | +0,42 % | KRW 3.555,00 | KRW 3.600,00 | KRW 3.500,00 | 24,72K |
| 2026-09-17 | KRW 3.565,00 | -0,14 % | KRW 3.570,00 | KRW 3.640,00 | KRW 3.505,00 | 12,24K |
| 2026-09-16 | KRW 3.570,00 | -1,38 % | KRW 3.615,00 | KRW 3.680,00 | KRW 3.495,00 | 29,36K |
| 2026-09-15 | KRW 3.620,00 | +0,14 % | KRW 3.620,00 | KRW 3.700,00 | KRW 3.530,00 | 4,59K |
| 2026-09-14 | KRW 3.615,00 | -0,14 % | KRW 3.555,00 | KRW 3.660,00 | KRW 3.535,00 | 13,89K |
| 2026-09-11 | KRW 3.620,00 | -1,90 % | KRW 3.600,00 | KRW 3.700,00 | KRW 3.545,00 | 8,83K |
| 2026-09-10 | KRW 3.690,00 | 0,00 % | KRW 3.690,00 | KRW 3.720,00 | KRW 3.580,00 | 12,55K |
| 2026-09-09 | KRW 3.690,00 | +2,22 % | KRW 3.725,00 | KRW 3.740,00 | KRW 3.635,00 | 9,82K |
| 2026-09-08 | KRW 3.610,00 | -5,37 % | KRW 3.780,00 | KRW 3.850,00 | KRW 3.610,00 | 47,75K |
| 2026-09-07 | KRW 3.815,00 | -0,65 % | KRW 3.845,00 | KRW 3.975,00 | KRW 3.795,00 | 25,97K |
| 2026-09-04 | KRW 3.840,00 | +0,92 % | KRW 3.790,00 | KRW 3.860,00 | KRW 3.730,00 | 13,78K |
| 2026-09-03 | KRW 3.805,00 | -0,52 % | KRW 3.825,00 | KRW 3.845,00 | KRW 3.700,00 | 6,58K |
| 2026-09-02 | KRW 3.825,00 | -1,16 % | KRW 3.805,00 | KRW 3.905,00 | KRW 3.700,00 | 16,22K |
| 2026-09-01 | KRW 3.870,00 | -0,90 % | KRW 3.880,00 | KRW 3.895,00 | KRW 3.785,00 | 12,17K |
| 2026-08-31 | KRW 3.905,00 | -1,14 % | KRW 3.900,00 | KRW 3.940,00 | KRW 3.790,00 | 5,06K |
| 2026-08-28 | KRW 3.950,00 | +0,25 % | KRW 3.940,00 | KRW 3.980,00 | KRW 3.860,00 | 6,31K |
| 2026-08-27 | KRW 3.940,00 | +0,25 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.845,00 | 10,07K |
| 2026-08-26 | KRW 3.930,00 | -0,13 % | KRW 3.905,00 | KRW 3.960,00 | KRW 3.775,00 | 11,78K |
| 2026-08-25 | KRW 3.935,00 | +3,01 % | KRW 3.720,00 | KRW 3.940,00 | KRW 3.660,00 | 12,07K |
| 2026-08-24 | KRW 3.820,00 | -1,80 % | KRW 3.820,00 | KRW 4.020,00 | KRW 3.820,00 | 11,52K |
| 2026-08-21 | KRW 3.890,00 | -3,59 % | KRW 3.995,00 | KRW 4.030,00 | KRW 3.770,00 | 31,49K |
| 2026-08-20 | KRW 4.035,00 | +1,38 % | KRW 3.980,00 | KRW 4.210,00 | KRW 3.980,00 | 17,56K |
| 2026-08-19 | KRW 3.980,00 | -1,49 % | KRW 4.085,00 | KRW 4.135,00 | KRW 3.900,00 | 24,44K |
| 2026-08-18 | KRW 4.040,00 | -2,30 % | KRW 4.120,00 | KRW 4.295,00 | KRW 4.020,00 | 29,18K |
| 2026-08-14 | KRW 4.135,00 | -4,17 % | KRW 4.240,00 | KRW 4.365,00 | KRW 4.100,00 | 27,79K |
| 2026-08-13 | KRW 4.315,00 | +0,47 % | KRW 4.275,00 | KRW 4.445,00 | KRW 4.255,00 | 22,84K |
| 2026-08-12 | KRW 4.295,00 | -2,94 % | KRW 4.425,00 | KRW 4.475,00 | KRW 4.215,00 | 17,43K |
| 2026-08-11 | KRW 4.425,00 | +8,06 % | KRW 4.100,00 | KRW 4.450,00 | KRW 4.060,00 | 47,33K |
| 2026-08-10 | KRW 4.095,00 | +1,11 % | KRW 4.000,00 | KRW 4.195,00 | KRW 4.000,00 | 39,76K |
| 2026-08-07 | KRW 4.050,00 | -0,37 % | KRW 4.045,00 | KRW 4.155,00 | KRW 3.910,00 | 16,40K |
| 2026-08-06 | KRW 4.065,00 | -0,85 % | KRW 4.010,00 | KRW 4.135,00 | KRW 3.960,00 | 13,18K |
| 2026-08-05 | KRW 4.100,00 | +5,67 % | KRW 3.995,00 | KRW 4.370,00 | KRW 3.885,00 | 86,90K |
| 2026-08-04 | KRW 3.880,00 | +6,30 % | KRW 3.665,00 | KRW 3.925,00 | KRW 3.665,00 | 12,51K |
| 2026-08-03 | KRW 3.650,00 | -2,14 % | KRW 3.940,00 | KRW 3.940,00 | KRW 3.650,00 | 27,66K |
| 2026-07-31 | KRW 3.730,00 | +10,36 % | KRW 3.640,00 | KRW 3.880,00 | KRW 3.500,00 | 41,39K |
| 2026-07-30 | KRW 3.380,00 | -3,57 % | KRW 2.700,00 | KRW 3.505,00 | KRW 2.700,00 | 48,15K |
| 2026-07-29 | KRW 3.505,00 | -7,15 % | KRW 3.780,00 | KRW 4.005,00 | KRW 3.205,00 | 92,28K |
| 2026-07-28 | KRW 3.775,00 | -5,63 % | KRW 3.980,00 | KRW 3.980,00 | KRW 3.735,00 | 44,13K |
| 2026-07-27 | KRW 4.000,00 | -0,37 % | KRW 4.220,00 | KRW 4.220,00 | KRW 4.000,00 | 7,84K |
| 2026-07-24 | KRW 4.015,00 | -4,29 % | KRW 4.035,00 | KRW 4.250,00 | KRW 3.960,00 | 18,31K |
| 2026-07-23 | KRW 4.195,00 | +4,35 % | KRW 3.965,00 | KRW 4.215,00 | KRW 3.965,00 | 13,10K |
| 2026-07-22 | KRW 4.020,00 | +2,16 % | KRW 3.960,00 | KRW 4.175,00 | KRW 3.955,00 | 8,34K |
| 2026-07-21 | KRW 3.935,00 | +3,01 % | KRW 3.760,00 | KRW 3.950,00 | KRW 3.710,00 | 37,22K |
| 2026-07-20 | KRW 3.820,00 | -5,91 % | KRW 3.960,00 | KRW 4.230,00 | KRW 3.810,00 | 27,65K |
| 2026-07-16 | KRW 4.060,00 | -1,34 % | KRW 4.075,00 | KRW 4.185,00 | KRW 3.945,00 | 17,22K |
| 2026-07-15 | KRW 4.115,00 | +5,11 % | KRW 3.925,00 | KRW 4.300,00 | KRW 3.925,00 | 27,41K |
| 2026-07-14 | KRW 3.915,00 | -3,93 % | KRW 4.075,00 | KRW 4.195,00 | KRW 3.750,00 | 47,08K |
| 2026-07-13 | KRW 4.075,00 | -4,23 % | KRW 4.160,00 | KRW 4.455,00 | KRW 3.910,00 | 38,72K |
| 2026-07-10 | KRW 4.255,00 | +5,98 % | KRW 3.960,00 | KRW 4.355,00 | KRW 3.960,00 | 22,51K |
| 2026-07-09 | KRW 4.015,00 | -0,25 % | KRW 4.030,00 | KRW 4.210,00 | KRW 3.955,00 | 29,82K |
| 2026-07-08 | KRW 4.025,00 | -6,07 % | KRW 4.230,00 | KRW 4.385,00 | KRW 3.975,00 | 39,32K |
| 2026-07-07 | KRW 4.285,00 | -5,20 % | KRW 4.380,00 | KRW 4.570,00 | KRW 4.195,00 | 29,56K |
| 2026-07-06 | KRW 4.520,00 | -0,66 % | KRW 4.680,00 | KRW 4.680,00 | KRW 4.355,00 | 15,72K |
| 2026-07-03 | KRW 4.550,00 | +4,96 % | KRW 4.275,00 | KRW 4.600,00 | KRW 4.035,00 | 64,72K |
| 2026-07-02 | KRW 4.335,00 | -6,07 % | KRW 4.610,00 | KRW 4.670,00 | KRW 4.270,00 | 71,44K |
| 2026-07-01 | KRW 4.615,00 | -1,91 % | KRW 4.705,00 | KRW 4.820,00 | KRW 4.590,00 | 25,49K |
| 2026-06-30 | KRW 4.705,00 | -1,16 % | KRW 4.815,00 | KRW 4.815,00 | KRW 4.580,00 | 12,74K |
| 2026-06-29 | KRW 4.760,00 | +9,68 % | KRW 4.165,00 | KRW 4.775,00 | KRW 4.165,00 | 39,67K |
| 2026-06-26 | KRW 4.340,00 | -3,98 % | KRW 4.455,00 | KRW 4.455,00 | KRW 4.115,00 | 55,37K |
| 2026-06-25 | KRW 4.520,00 | -0,55 % | KRW 4.545,00 | KRW 4.715,00 | KRW 4.450,00 | 20,20K |
| 2026-06-24 | KRW 4.545,00 | +0,44 % | KRW 4.425,00 | KRW 4.695,00 | KRW 4.425,00 | 24,69K |
| 2026-06-23 | KRW 4.525,00 | -9,68 % | KRW 4.970,00 | KRW 5.120,00 | KRW 4.400,00 | 115,74K |
| 2026-06-22 | KRW 5.010,00 | -2,15 % | KRW 4.900,00 | KRW 5.250,00 | KRW 4.880,00 | 38,36K |
| 2026-06-19 | KRW 5.120,00 | -3,21 % | KRW 5.290,00 | KRW 5.500,00 | KRW 5.000,00 | 73,10K |
| 2026-06-18 | KRW 5.290,00 | -2,22 % | KRW 5.410,00 | KRW 5.420,00 | KRW 5.230,00 | 55,00K |
| 2026-06-17 | KRW 5.410,00 | -2,87 % | KRW 5.540,00 | KRW 5.540,00 | KRW 5.350,00 | 28,69K |
| 2026-06-16 | KRW 5.570,00 | -0,54 % | KRW 5.650,00 | KRW 5.650,00 | KRW 5.120,00 | 47,03K |
| 2026-06-15 | KRW 5.600,00 | +6,06 % | KRW 5.470,00 | KRW 5.740,00 | KRW 5.400,00 | 53,65K |
| 2026-06-12 | KRW 5.280,00 | +0,57 % | KRW 5.400,00 | KRW 5.460,00 | KRW 5.280,00 | 47,98K |
| 2026-06-11 | KRW 5.250,00 | +3,96 % | KRW 5.050,00 | KRW 5.300,00 | KRW 4.900,00 | 36,94K |
| 2026-06-10 | KRW 5.050,00 | -2,13 % | KRW 5.160,00 | KRW 5.210,00 | KRW 4.950,00 | 27,94K |
| 2026-06-09 | KRW 5.160,00 | +7,95 % | KRW 4.770,00 | KRW 5.190,00 | KRW 4.770,00 | 55,69K |
| 2026-06-08 | KRW 4.780,00 | -9,47 % | KRW 4.935,00 | KRW 5.150,00 | KRW 4.665,00 | 109,54K |
| 2026-06-05 | KRW 5.280,00 | -7,04 % | KRW 5.680,00 | KRW 5.710,00 | KRW 5.280,00 | 91,49K |
| 2026-06-04 | KRW 5.680,00 | +0,18 % | KRW 5.450,00 | KRW 6.080,00 | KRW 5.450,00 | 137,19K |
| 2026-06-02 | KRW 5.670,00 | -4,71 % | KRW 5.800,00 | KRW 5.930,00 | KRW 5.520,00 | 114,58K |
| 2026-06-01 | KRW 5.950,00 | +4,57 % | KRW 5.710,00 | KRW 6.540,00 | KRW 5.670,00 | 245,10K |
| 2026-05-29 | KRW 5.690,00 | -5,95 % | KRW 6.150,00 | KRW 6.150,00 | KRW 5.560,00 | 138,13K |
| 2026-05-28 | KRW 6.050,00 | -2,42 % | KRW 6.220,00 | KRW 6.230,00 | KRW 5.740,00 | 154,41K |
| 2026-05-27 | KRW 6.200,00 | -6,77 % | KRW 6.970,00 | KRW 6.970,00 | KRW 6.170,00 | 136,31K |
| 2026-05-26 | KRW 6.650,00 | +0,15 % | KRW 6.820,00 | KRW 7.090,00 | KRW 6.600,00 | 151,67K |
| 2026-05-22 | KRW 6.640,00 | +3,27 % | KRW 6.450,00 | KRW 6.700,00 | KRW 6.450,00 | 67,00K |