Artist Studio Inc. 200350
KRX · Südkorea · Verbraucherdienstleistungen
KRW 3.260,00+340,00 (+11,64 %)
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 3.255,00 | +11,47 % | KRW 2.970,00 | KRW 3.360,00 | KRW 2.960,00 | 154,36K |
| 2026-10-01 | KRW 2.920,00 | +3,36 % | KRW 2.810,00 | KRW 3.005,00 | KRW 2.730,00 | 61,58K |
| 2026-09-30 | KRW 2.825,00 | -3,75 % | KRW 2.955,00 | KRW 2.965,00 | KRW 2.810,00 | 38,27K |
| 2026-09-29 | KRW 2.935,00 | +1,38 % | KRW 2.820,00 | KRW 3.000,00 | KRW 2.785,00 | 55,50K |
| 2026-09-28 | KRW 2.895,00 | +13,75 % | KRW 2.550,00 | KRW 2.995,00 | KRW 2.520,00 | 207,00K |
| 2026-09-23 | KRW 2.545,00 | +3,04 % | KRW 2.470,00 | KRW 2.565,00 | KRW 2.450,00 | 19,41K |
| 2026-09-22 | KRW 2.470,00 | -0,20 % | KRW 2.530,00 | KRW 2.570,00 | KRW 2.450,00 | 31,39K |
| 2026-09-21 | KRW 2.475,00 | -1,20 % | KRW 2.550,00 | KRW 2.565,00 | KRW 2.365,00 | 47,72K |
| 2026-09-18 | KRW 2.505,00 | -10,85 % | KRW 2.580,00 | KRW 2.655,00 | KRW 2.450,00 | 165,54K |
| 2026-09-17 | KRW 2.810,00 | +12,85 % | KRW 2.490,00 | KRW 2.995,00 | KRW 2.490,00 | 546,90K |
| 2026-09-16 | KRW 2.490,00 | -7,78 % | KRW 2.695,00 | KRW 2.700,00 | KRW 2.450,00 | 68,75K |
| 2026-09-15 | KRW 2.700,00 | -1,82 % | KRW 2.715,00 | KRW 2.860,00 | KRW 2.445,00 | 194,09K |
| 2026-09-14 | KRW 2.750,00 | +23,32 % | KRW 2.280,00 | KRW 2.895,00 | KRW 2.280,00 | 1,32M |
| 2026-09-11 | KRW 2.230,00 | -13,90 % | KRW 2.570,00 | KRW 3.110,00 | KRW 2.200,00 | 624,09K |
| 2026-09-10 | KRW 2.590,00 | +0,39 % | KRW 2.565,00 | KRW 2.700,00 | KRW 2.545,00 | 15,38K |
| 2026-09-09 | KRW 2.580,00 | +2,18 % | KRW 2.580,00 | KRW 2.620,00 | KRW 2.545,00 | 9,28K |
| 2026-09-08 | KRW 2.525,00 | +2,43 % | KRW 2.510,00 | KRW 2.580,00 | KRW 2.445,00 | 17,39K |
| 2026-09-07 | KRW 2.465,00 | +0,82 % | KRW 2.460,00 | KRW 2.575,00 | KRW 2.405,00 | 9,09K |
| 2026-09-04 | KRW 2.445,00 | +1,66 % | KRW 2.380,00 | KRW 2.445,00 | KRW 2.380,00 | 4,88K |
| 2026-09-03 | KRW 2.405,00 | -2,24 % | KRW 2.425,00 | KRW 2.425,00 | KRW 2.375,00 | 2,60K |
| 2026-09-02 | KRW 2.460,00 | +0,61 % | KRW 2.440,00 | KRW 2.460,00 | KRW 2.385,00 | 5,60K |
| 2026-09-01 | KRW 2.445,00 | -2,59 % | KRW 2.430,00 | KRW 2.500,00 | KRW 2.375,00 | 18,68K |
| 2026-08-31 | KRW 2.510,00 | -1,57 % | KRW 2.410,00 | KRW 2.535,00 | KRW 2.395,00 | 2,35K |
| 2026-08-28 | KRW 2.550,00 | -0,39 % | KRW 2.560,00 | KRW 2.560,00 | KRW 2.445,00 | 8,20K |
| 2026-08-27 | KRW 2.560,00 | +5,79 % | KRW 2.325,00 | KRW 2.745,00 | KRW 2.325,00 | 25,18K |
| 2026-08-26 | KRW 2.420,00 | +1,04 % | KRW 2.430,00 | KRW 2.450,00 | KRW 2.345,00 | 4,91K |
| 2026-08-25 | KRW 2.395,00 | +2,35 % | KRW 2.285,00 | KRW 2.430,00 | KRW 2.270,00 | 6,70K |
| 2026-08-24 | KRW 2.340,00 | -3,90 % | KRW 2.435,00 | KRW 2.450,00 | KRW 2.320,00 | 4,77K |
| 2026-08-21 | KRW 2.435,00 | +4,28 % | KRW 2.320,00 | KRW 2.450,00 | KRW 2.270,00 | 8,88K |
| 2026-08-20 | KRW 2.335,00 | +2,41 % | KRW 2.395,00 | KRW 2.395,00 | KRW 2.265,00 | 5,32K |
| 2026-08-19 | KRW 2.280,00 | +0,22 % | KRW 2.245,00 | KRW 2.385,00 | KRW 2.190,00 | 4,75K |
| 2026-08-18 | KRW 2.275,00 | -7,52 % | KRW 2.460,00 | KRW 2.480,00 | KRW 2.275,00 | 12,21K |
| 2026-08-14 | KRW 2.460,00 | +0,61 % | KRW 2.440,00 | KRW 2.505,00 | KRW 2.415,00 | 3,73K |
| 2026-08-13 | KRW 2.445,00 | -1,81 % | KRW 2.470,00 | KRW 2.570,00 | KRW 2.420,00 | 14,31K |
| 2026-08-12 | KRW 2.490,00 | +0,20 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.350,00 | 12,82K |
| 2026-08-11 | KRW 2.485,00 | +2,90 % | KRW 2.415,00 | KRW 2.500,00 | KRW 2.380,00 | 10,55K |
| 2026-08-10 | KRW 2.415,00 | -1,02 % | KRW 2.455,00 | KRW 2.580,00 | KRW 2.415,00 | 16,22K |
| 2026-08-07 | KRW 2.440,00 | +0,41 % | KRW 2.430,00 | KRW 2.600,00 | KRW 2.395,00 | 28,02K |
| 2026-08-06 | KRW 2.430,00 | -2,80 % | KRW 2.400,00 | KRW 2.540,00 | KRW 2.400,00 | 20,87K |
| 2026-08-05 | KRW 2.500,00 | +3,09 % | KRW 2.325,00 | KRW 2.500,00 | KRW 2.310,00 | 26,86K |
| 2026-08-04 | KRW 2.425,00 | +4,98 % | KRW 2.285,00 | KRW 2.515,00 | KRW 2.200,00 | 139,20K |
| 2026-08-03 | KRW 2.310,00 | +29,99 % | KRW 1.778,00 | KRW 2.310,00 | KRW 1.728,00 | 340,72K |
| 2026-07-31 | KRW 1.777,00 | +7,96 % | KRW 1.646,00 | KRW 1.785,00 | KRW 1.646,00 | 12,20K |
| 2026-07-30 | KRW 1.646,00 | +6,40 % | KRW 1.510,00 | KRW 1.680,00 | KRW 1.509,00 | 36,37K |
| 2026-07-29 | KRW 1.547,00 | -11,55 % | KRW 1.711,00 | KRW 1.797,00 | KRW 1.414,00 | 23,48K |
| 2026-07-28 | KRW 1.749,00 | -4,11 % | KRW 1.702,00 | KRW 1.856,00 | KRW 1.702,00 | 14,35K |
| 2026-07-27 | KRW 1.824,00 | +0,39 % | KRW 1.818,00 | KRW 1.915,00 | KRW 1.760,00 | 7,58K |
| 2026-07-24 | KRW 1.817,00 | -2,73 % | KRW 1.868,00 | KRW 1.879,00 | KRW 1.800,00 | 9,29K |
| 2026-07-23 | KRW 1.868,00 | +7,36 % | KRW 1.726,00 | KRW 1.978,00 | KRW 1.726,00 | 44,42K |
| 2026-07-22 | KRW 1.740,00 | +0,35 % | KRW 1.740,00 | KRW 1.894,00 | KRW 1.740,00 | 20,85K |
| 2026-07-21 | KRW 1.734,00 | -4,04 % | KRW 1.641,00 | KRW 1.899,00 | KRW 1.611,00 | 38,85K |
| 2026-07-20 | KRW 1.807,00 | -5,74 % | KRW 1.917,00 | KRW 1.931,00 | KRW 1.807,00 | 24,17K |
| 2026-07-16 | KRW 1.917,00 | -0,16 % | KRW 1.930,00 | KRW 1.995,00 | KRW 1.896,00 | 20,06K |
| 2026-07-15 | KRW 1.920,00 | +7,50 % | KRW 1.786,00 | KRW 1.945,00 | KRW 1.740,00 | 22,86K |
| 2026-07-14 | KRW 1.786,00 | -5,65 % | KRW 1.877,00 | KRW 1.933,00 | KRW 1.771,00 | 20,56K |
| 2026-07-13 | KRW 1.893,00 | -5,21 % | KRW 1.997,00 | KRW 2.020,00 | KRW 1.845,00 | 28,98K |
| 2026-07-10 | KRW 1.997,00 | +4,01 % | KRW 1.904,00 | KRW 2.060,00 | KRW 1.904,00 | 22,50K |
| 2026-07-09 | KRW 1.920,00 | -2,54 % | KRW 1.800,00 | KRW 2.065,00 | KRW 1.800,00 | 123,52K |
| 2026-07-08 | KRW 1.970,00 | -5,06 % | KRW 2.075,00 | KRW 2.130,00 | KRW 1.970,00 | 24,13K |
| 2026-07-07 | KRW 2.075,00 | -2,12 % | KRW 1.977,00 | KRW 2.170,00 | KRW 1.977,00 | 38,43K |
| 2026-07-06 | KRW 2.120,00 | +6,00 % | KRW 1.988,00 | KRW 2.150,00 | KRW 1.986,00 | 11,75K |
| 2026-07-03 | KRW 2.000,00 | +0,25 % | KRW 2.005,00 | KRW 2.100,00 | KRW 1.885,00 | 16,38K |
| 2026-07-02 | KRW 1.995,00 | -2,44 % | KRW 2.045,00 | KRW 2.100,00 | KRW 1.950,00 | 15,05K |
| 2026-07-01 | KRW 2.045,00 | +2,25 % | KRW 2.000,00 | KRW 2.095,00 | KRW 1.950,00 | 24,87K |
| 2026-06-30 | KRW 2.000,00 | -9,09 % | KRW 2.200,00 | KRW 2.390,00 | KRW 1.990,00 | 68,72K |
| 2026-06-29 | KRW 2.200,00 | +21,21 % | KRW 1.815,00 | KRW 2.240,00 | KRW 1.806,00 | 117,14K |
| 2026-06-26 | KRW 1.815,00 | -5,67 % | KRW 1.944,00 | KRW 1.944,00 | KRW 1.752,00 | 51,78K |
| 2026-06-25 | KRW 1.924,00 | -7,28 % | KRW 2.055,00 | KRW 2.150,00 | KRW 1.924,00 | 48,82K |
| 2026-06-24 | KRW 2.075,00 | -5,90 % | KRW 2.210,00 | KRW 2.235,00 | KRW 1.971,00 | 72,65K |
| 2026-06-23 | KRW 2.205,00 | -6,96 % | KRW 2.375,00 | KRW 2.375,00 | KRW 2.040,00 | 138,62K |
| 2026-06-22 | KRW 2.370,00 | -13,97 % | KRW 2.800,00 | KRW 2.850,00 | KRW 2.310,00 | 102,30K |
| 2026-06-19 | KRW 2.755,00 | -10,99 % | KRW 3.100,00 | KRW 3.110,00 | KRW 2.700,00 | 236,72K |
| 2026-06-18 | KRW 3.095,00 | -13,31 % | KRW 3.520,00 | KRW 3.590,00 | KRW 3.010,00 | 117,23K |
| 2026-06-17 | KRW 3.570,00 | +7,21 % | KRW 3.335,00 | KRW 3.580,00 | KRW 3.335,00 | 34,42K |
| 2026-06-16 | KRW 3.330,00 | +1,52 % | KRW 3.360,00 | KRW 3.500,00 | KRW 3.245,00 | 61,53K |
| 2026-06-15 | KRW 3.280,00 | +4,29 % | KRW 3.160,00 | KRW 3.330,00 | KRW 3.160,00 | 22,75K |
| 2026-06-12 | KRW 3.145,00 | +4,31 % | KRW 3.025,00 | KRW 3.160,00 | KRW 3.025,00 | 23,19K |
| 2026-06-11 | KRW 3.015,00 | +1,86 % | KRW 2.940,00 | KRW 3.080,00 | KRW 2.890,00 | 21,88K |
| 2026-06-10 | KRW 2.960,00 | -1,82 % | KRW 2.955,00 | KRW 3.040,00 | KRW 2.900,00 | 7 |
| 2026-06-09 | KRW 3.015,00 | -1,15 % | KRW 3.050,00 | KRW 3.180,00 | KRW 2.965,00 | 43,53K |
| 2026-06-08 | KRW 3.050,00 | -4,09 % | KRW 3.170,00 | KRW 3.365,00 | KRW 2.895,00 | 82,57K |
| 2026-06-05 | KRW 3.180,00 | -7,29 % | KRW 3.430,00 | KRW 3.430,00 | KRW 3.125,00 | 130,09K |
| 2026-06-04 | KRW 3.430,00 | -16,55 % | KRW 4.150,00 | KRW 4.250,00 | KRW 3.430,00 | 218,24K |
| 2026-06-02 | KRW 4.110,00 | +1,48 % | KRW 4.060,00 | KRW 4.135,00 | KRW 3.880,00 | 86,38K |
| 2026-06-01 | KRW 4.050,00 | -1,94 % | KRW 4.130,00 | KRW 4.305,00 | KRW 3.850,00 | 77,88K |
| 2026-05-29 | KRW 4.130,00 | +2,99 % | KRW 4.010,00 | KRW 4.300,00 | KRW 3.990,00 | 59,73K |
| 2026-05-28 | KRW 4.010,00 | -5,65 % | KRW 4.220,00 | KRW 4.285,00 | KRW 3.910,00 | 38,50K |
| 2026-05-27 | KRW 4.250,00 | +0,47 % | KRW 4.290,00 | KRW 4.290,00 | KRW 3.870,00 | 63,34K |
| 2026-05-26 | KRW 4.230,00 | -8,54 % | KRW 4.860,00 | KRW 4.870,00 | KRW 4.225,00 | 133,63K |
| 2026-05-22 | KRW 4.625,00 | -1,28 % | KRW 4.730,00 | KRW 4.800,00 | KRW 4.580,00 | 65,03K |