RootK Co. Ltd. 195990
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.129,00-6,00 (-0,53 %)
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 1.129,00 | -0,53 % | KRW 1.140,00 | KRW 1.145,00 | KRW 1.120,00 | 9,59K |
| 2026-10-01 | KRW 1.135,00 | +1,34 % | KRW 1.121,00 | KRW 1.140,00 | KRW 1.111,00 | 12,53K |
| 2026-09-30 | KRW 1.120,00 | -1,58 % | KRW 1.150,00 | KRW 1.150,00 | KRW 1.120,00 | 15,01K |
| 2026-09-29 | KRW 1.138,00 | -0,61 % | KRW 1.155,00 | KRW 1.155,00 | KRW 1.120,00 | 13,48K |
| 2026-09-28 | KRW 1.145,00 | +0,44 % | KRW 1.130,00 | KRW 1.155,00 | KRW 1.130,00 | 63,75K |
| 2026-09-23 | KRW 1.140,00 | -0,78 % | KRW 1.149,00 | KRW 1.153,00 | KRW 1.130,00 | 24,50K |
| 2026-09-22 | KRW 1.149,00 | -2,38 % | KRW 1.180,00 | KRW 1.218,00 | KRW 1.149,00 | 28,74K |
| 2026-09-21 | KRW 1.177,00 | +0,26 % | KRW 1.167,00 | KRW 1.210,00 | KRW 1.150,00 | 34,72K |
| 2026-09-18 | KRW 1.174,00 | 0,00 % | KRW 1.164,00 | KRW 1.180,00 | KRW 1.158,00 | 12,80K |
| 2026-09-17 | KRW 1.174,00 | 0,00 % | KRW 1.195,00 | KRW 1.195,00 | KRW 1.155,00 | 18,32K |
| 2026-09-16 | KRW 1.174,00 | -0,09 % | KRW 1.209,00 | KRW 1.209,00 | KRW 1.170,00 | 10,05K |
| 2026-09-15 | KRW 1.175,00 | -0,59 % | KRW 1.205,00 | KRW 1.205,00 | KRW 1.167,00 | 12,44K |
| 2026-09-14 | KRW 1.182,00 | -1,91 % | KRW 1.200,00 | KRW 1.215,00 | KRW 1.182,00 | 19,68K |
| 2026-09-11 | KRW 1.205,00 | -1,23 % | KRW 1.230,00 | KRW 1.234,00 | KRW 1.189,00 | 21,69K |
| 2026-09-10 | KRW 1.220,00 | -0,73 % | KRW 1.220,00 | KRW 1.230,00 | KRW 1.201,00 | 23,64K |
| 2026-09-09 | KRW 1.229,00 | -3,68 % | KRW 1.270,00 | KRW 1.282,00 | KRW 1.181,00 | 46,75K |
| 2026-09-08 | KRW 1.276,00 | -1,77 % | KRW 1.305,00 | KRW 1.305,00 | KRW 1.273,00 | 13,71K |
| 2026-09-07 | KRW 1.299,00 | -0,69 % | KRW 1.297,00 | KRW 1.309,00 | KRW 1.280,00 | 18,92K |
| 2026-09-04 | KRW 1.308,00 | 0,00 % | KRW 1.310,00 | KRW 1.326,00 | KRW 1.300,00 | 12,10K |
| 2026-09-03 | KRW 1.308,00 | -0,83 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.300,00 | 9,54K |
| 2026-09-02 | KRW 1.319,00 | -1,64 % | KRW 1.334,00 | KRW 1.340,00 | KRW 1.318,00 | 13,46K |
| 2026-09-01 | KRW 1.341,00 | -0,74 % | KRW 1.351,00 | KRW 1.390,00 | KRW 1.335,00 | 12,91K |
| 2026-08-31 | KRW 1.351,00 | -0,59 % | KRW 1.360,00 | KRW 1.378,00 | KRW 1.340,00 | 12,72K |
| 2026-08-28 | KRW 1.359,00 | -0,59 % | KRW 1.367,00 | KRW 1.398,00 | KRW 1.350,00 | 12,60K |
| 2026-08-27 | KRW 1.367,00 | +0,81 % | KRW 1.390,00 | KRW 1.390,00 | KRW 1.341,00 | 19,23K |
| 2026-08-26 | KRW 1.356,00 | -0,73 % | KRW 1.370,00 | KRW 1.377,00 | KRW 1.342,00 | 19,11K |
| 2026-08-25 | KRW 1.366,00 | -2,43 % | KRW 1.389,00 | KRW 1.411,00 | KRW 1.355,00 | 40,67K |
| 2026-08-24 | KRW 1.400,00 | +5,11 % | KRW 1.332,00 | KRW 1.436,00 | KRW 1.290,00 | 36,95K |
| 2026-08-21 | KRW 1.332,00 | -6,13 % | KRW 1.358,00 | KRW 1.437,00 | KRW 1.285,00 | 68,74K |
| 2026-08-20 | KRW 1.419,00 | +7,01 % | KRW 1.715,00 | KRW 1.723,00 | KRW 1.378,00 | 237,05K |
| 2026-08-19 | KRW 1.326,00 | -1,49 % | KRW 1.346,00 | KRW 1.346,00 | KRW 1.314,00 | 9,31K |
| 2026-08-18 | KRW 1.346,00 | 0,00 % | KRW 1.346,00 | KRW 1.367,00 | KRW 1.330,00 | 45,46K |
| 2026-08-14 | KRW 1.346,00 | +0,82 % | KRW 1.350,00 | KRW 1.390,00 | KRW 1.322,00 | 34,84K |
| 2026-08-13 | KRW 1.335,00 | -2,98 % | KRW 1.376,00 | KRW 1.412,00 | KRW 1.318,00 | 31,76K |
| 2026-08-12 | KRW 1.376,00 | -1,29 % | KRW 1.390,00 | KRW 1.405,00 | KRW 1.360,00 | 21,12K |
| 2026-08-11 | KRW 1.394,00 | +6,41 % | KRW 1.310,00 | KRW 1.431,00 | KRW 1.300,00 | 31,33K |
| 2026-08-10 | KRW 1.310,00 | +1,95 % | KRW 1.284,00 | KRW 1.315,00 | KRW 1.264,00 | 21,59K |
| 2026-08-07 | KRW 1.285,00 | +0,31 % | KRW 1.270,00 | KRW 1.292,00 | KRW 1.259,00 | 8,56K |
| 2026-08-06 | KRW 1.281,00 | +1,26 % | KRW 1.265,00 | KRW 1.286,00 | KRW 1.262,00 | 12,70K |
| 2026-08-05 | KRW 1.265,00 | +3,69 % | KRW 1.210,00 | KRW 1.292,00 | KRW 1.210,00 | 17,00K |
| 2026-08-04 | KRW 1.220,00 | +3,92 % | KRW 1.135,00 | KRW 1.250,00 | KRW 1.135,00 | 38,89K |
| 2026-08-03 | KRW 1.174,00 | +0,34 % | KRW 1.170,00 | KRW 1.198,00 | KRW 1.124,00 | 45,30K |
| 2026-07-31 | KRW 1.170,00 | -0,09 % | KRW 1.171,00 | KRW 1.171,00 | KRW 1.052,00 | 70,67K |
| 2026-07-30 | KRW 1.171,00 | -7,06 % | KRW 1.256,00 | KRW 1.335,00 | KRW 1.169,00 | 26,18K |
| 2026-07-29 | KRW 1.260,00 | 0,00 % | KRW 1.260,00 | KRW 1.260,00 | KRW 1.260,00 | 0 |
| 2026-07-28 | KRW 1.260,00 | 0,00 % | KRW 1.260,00 | KRW 1.260,00 | KRW 1.260,00 | 0 |
| 2026-07-27 | KRW 1.260,00 | 0,00 % | KRW 1.260,00 | KRW 1.260,00 | KRW 1.260,00 | 0 |
| 2026-07-24 | KRW 1.260,00 | 0,00 % | KRW 1.260,00 | KRW 1.260,00 | KRW 1.260,00 | 0 |
| 2026-07-23 | KRW 1.260,00 | 0,00 % | KRW 1.260,00 | KRW 1.260,00 | KRW 1.260,00 | 0 |
| 2026-07-22 | KRW 1.260,00 | 0,00 % | KRW 1.260,00 | KRW 1.260,00 | KRW 1.260,00 | 0 |
| 2026-07-21 | KRW 1.260,00 | 0,00 % | KRW 1.260,00 | KRW 1.260,00 | KRW 1.260,00 | 0 |
| 2026-07-20 | KRW 1.260,00 | 0,00 % | KRW 1.260,00 | KRW 1.260,00 | KRW 1.260,00 | 0 |
| 2026-07-16 | KRW 1.260,00 | 0,00 % | KRW 1.260,00 | KRW 1.260,00 | KRW 1.260,00 | 0 |
| 2026-07-15 | KRW 1.260,00 | 0,00 % | KRW 1.260,00 | KRW 1.260,00 | KRW 1.260,00 | 0 |
| 2026-07-14 | KRW 1.260,00 | 0,00 % | KRW 1.260,00 | KRW 1.260,00 | KRW 1.260,00 | 0 |
| 2026-07-13 | KRW 1.260,00 | 0,00 % | KRW 1.260,00 | KRW 1.260,00 | KRW 1.260,00 | 0 |
| 2026-07-10 | KRW 1.260,00 | 0,00 % | KRW 1.260,00 | KRW 1.260,00 | KRW 1.260,00 | 0 |
| 2026-07-09 | KRW 1.260,00 | -4,11 % | KRW 1.314,00 | KRW 1.322,00 | KRW 1.238,00 | 40,95K |
| 2026-07-08 | KRW 1.314,00 | -4,92 % | KRW 1.380,00 | KRW 1.400,00 | KRW 1.306,00 | 24,75K |
| 2026-07-07 | KRW 1.382,00 | -0,72 % | KRW 1.450,00 | KRW 1.452,00 | KRW 1.352,00 | 28,50K |
| 2026-07-06 | KRW 1.392,00 | -0,57 % | KRW 1.400,00 | KRW 1.440,00 | KRW 1.380,00 | 26,10K |
| 2026-07-03 | KRW 1.400,00 | -0,99 % | KRW 1.416,00 | KRW 1.454,00 | KRW 1.344,00 | 42,26K |
| 2026-07-02 | KRW 1.414,00 | -5,23 % | KRW 1.670,00 | KRW 1.670,00 | KRW 1.398,00 | 44,08K |
| 2026-07-01 | KRW 1.492,00 | +9,54 % | KRW 1.370,00 | KRW 1.694,00 | KRW 1.354,00 | 78,29K |
| 2026-06-30 | KRW 1.362,00 | -2,71 % | KRW 1.330,00 | KRW 1.420,00 | KRW 1.330,00 | 26,65K |
| 2026-06-29 | KRW 1.400,00 | +2,94 % | KRW 1.380,00 | KRW 1.440,00 | KRW 1.344,00 | 54,86K |
| 2026-06-26 | KRW 1.360,00 | -4,49 % | KRW 1.424,00 | KRW 1.424,00 | KRW 1.300,00 | 66,06K |
| 2026-06-25 | KRW 1.424,00 | -2,06 % | KRW 1.462,00 | KRW 1.492,00 | KRW 1.396,00 | 68,71K |
| 2026-06-24 | KRW 1.454,00 | -0,95 % | KRW 1.468,00 | KRW 1.496,00 | KRW 1.422,00 | 32,67K |
| 2026-06-23 | KRW 1.468,00 | -6,62 % | KRW 1.572,00 | KRW 1.576,00 | KRW 1.420,00 | 53,31K |
| 2026-06-22 | KRW 1.572,00 | -9,13 % | KRW 1.720,00 | KRW 1.720,00 | KRW 1.550,00 | 63,25K |
| 2026-06-19 | KRW 1.730,00 | -8,95 % | KRW 1.910,00 | KRW 1.912,00 | KRW 1.706,00 | 106,47K |
| 2026-06-18 | KRW 1.900,00 | +0,74 % | KRW 1.890,00 | KRW 2.302,00 | KRW 1.884,00 | 390,99K |
| 2026-06-17 | KRW 1.886,00 | -0,84 % | KRW 1.958,00 | KRW 1.958,00 | KRW 1.880,00 | 49,63K |
| 2026-06-16 | KRW 1.902,00 | +0,32 % | KRW 1.896,00 | KRW 1.930,00 | KRW 1.872,00 | 35,84K |
| 2026-06-15 | KRW 1.896,00 | +0,32 % | KRW 1.890,00 | KRW 1.922,00 | KRW 1.860,00 | 42,54K |
| 2026-06-12 | KRW 1.890,00 | +3,05 % | KRW 1.820,00 | KRW 1.896,00 | KRW 1.820,00 | 55,62K |
| 2026-06-11 | KRW 1.834,00 | -0,43 % | KRW 1.850,00 | KRW 1.900,00 | KRW 1.822,00 | 23,93K |
| 2026-06-10 | KRW 1.842,00 | -2,95 % | KRW 1.898,00 | KRW 1.966,00 | KRW 1.840,00 | 0 |
| 2026-06-09 | KRW 1.898,00 | +2,37 % | KRW 1.848,00 | KRW 1.948,00 | KRW 1.848,00 | 65,85K |
| 2026-06-08 | KRW 1.854,00 | -4,63 % | KRW 1.924,00 | KRW 1.924,00 | KRW 1.842,00 | 41,38K |
| 2026-06-05 | KRW 1.944,00 | -0,72 % | KRW 1.970,00 | KRW 1.972,00 | KRW 1.938,00 | 31,12K |
| 2026-06-04 | KRW 1.958,00 | +3,05 % | KRW 1.900,00 | KRW 1.978,00 | KRW 1.878,00 | 39,71K |
| 2026-06-02 | KRW 1.900,00 | -5,47 % | KRW 2.010,00 | KRW 2.310,00 | KRW 1.800,00 | 118,25K |
| 2026-06-01 | KRW 2.010,00 | -3,46 % | KRW 2.082,00 | KRW 2.168,00 | KRW 1.988,00 | 144,24K |
| 2026-05-29 | KRW 2.082,00 | +0,87 % | KRW 2.070,00 | KRW 2.380,00 | KRW 2.050,00 | 240,35K |
| 2026-05-28 | KRW 2.064,00 | +0,68 % | KRW 2.056,00 | KRW 2.092,00 | KRW 2.010,00 | 64,51K |
| 2026-05-27 | KRW 2.050,00 | -6,14 % | KRW 2.190,00 | KRW 2.200,00 | KRW 2.036,00 | 81,56K |
| 2026-05-26 | KRW 2.184,00 | -0,64 % | KRW 2.214,00 | KRW 2.298,00 | KRW 2.120,00 | 56,15K |
| 2026-05-22 | KRW 2.198,00 | +0,64 % | KRW 2.184,00 | KRW 2.228,00 | KRW 2.080,00 | 31,73K |