RAPHAS CO. LTD. 214260
KRX · Südkorea · Prozessindustrie
KRW 7.640,00-150,00 (-1,93 %)
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 7.640,00 | -1,93 % | KRW 7.840,00 | KRW 7.840,00 | KRW 7.570,00 | 6,23K |
| 2026-10-01 | KRW 7.790,00 | +5,99 % | KRW 7.420,00 | KRW 7.880,00 | KRW 7.370,00 | 18,08K |
| 2026-09-30 | KRW 7.350,00 | -2,26 % | KRW 7.520,00 | KRW 7.570,00 | KRW 7.340,00 | 8,25K |
| 2026-09-29 | KRW 7.520,00 | -1,31 % | KRW 7.690,00 | KRW 7.690,00 | KRW 7.420,00 | 3,78K |
| 2026-09-28 | KRW 7.620,00 | -0,39 % | KRW 7.700,00 | KRW 7.830,00 | KRW 7.580,00 | 5,55K |
| 2026-09-23 | KRW 7.650,00 | +1,46 % | KRW 7.530,00 | KRW 7.650,00 | KRW 7.480,00 | 5,92K |
| 2026-09-22 | KRW 7.540,00 | -1,44 % | KRW 7.500,00 | KRW 7.770,00 | KRW 7.500,00 | 8,68K |
| 2026-09-21 | KRW 7.650,00 | +2,00 % | KRW 7.490,00 | KRW 7.790,00 | KRW 7.400,00 | 9,75K |
| 2026-09-18 | KRW 7.500,00 | -1,06 % | KRW 7.660,00 | KRW 7.670,00 | KRW 7.460,00 | 4,68K |
| 2026-09-17 | KRW 7.580,00 | -1,17 % | KRW 7.790,00 | KRW 7.790,00 | KRW 7.450,00 | 2,73K |
| 2026-09-16 | KRW 7.670,00 | 0,00 % | KRW 7.660,00 | KRW 7.810,00 | KRW 7.510,00 | 5,57K |
| 2026-09-15 | KRW 7.670,00 | +2,13 % | KRW 7.510,00 | KRW 7.740,00 | KRW 7.480,00 | 7,22K |
| 2026-09-14 | KRW 7.510,00 | -4,33 % | KRW 7.850,00 | KRW 7.850,00 | KRW 7.510,00 | 6,75K |
| 2026-09-11 | KRW 7.850,00 | -0,25 % | KRW 7.980,00 | KRW 7.990,00 | KRW 7.760,00 | 2,23K |
| 2026-09-10 | KRW 7.870,00 | -0,13 % | KRW 7.930,00 | KRW 7.930,00 | KRW 7.770,00 | 12,43K |
| 2026-09-09 | KRW 7.880,00 | 0,00 % | KRW 7.880,00 | KRW 7.930,00 | KRW 7.720,00 | 10,42K |
| 2026-09-08 | KRW 7.880,00 | -0,88 % | KRW 7.940,00 | KRW 7.940,00 | KRW 7.770,00 | 6,26K |
| 2026-09-07 | KRW 7.950,00 | -0,38 % | KRW 7.890,00 | KRW 7.990,00 | KRW 7.770,00 | 13,48K |
| 2026-09-04 | KRW 7.980,00 | +0,13 % | KRW 8.060,00 | KRW 8.060,00 | KRW 7.700,00 | 10,43K |
| 2026-09-03 | KRW 7.970,00 | +0,89 % | KRW 7.890,00 | KRW 8.000,00 | KRW 7.500,00 | 24,03K |
| 2026-09-02 | KRW 7.900,00 | -4,24 % | KRW 8.130,00 | KRW 8.290,00 | KRW 7.830,00 | 30,11K |
| 2026-09-01 | KRW 8.250,00 | +0,36 % | KRW 7.920,00 | KRW 8.750,00 | KRW 7.920,00 | 97,80K |
| 2026-08-31 | KRW 8.220,00 | -3,75 % | KRW 8.510,00 | KRW 8.510,00 | KRW 8.190,00 | 8,18K |
| 2026-08-28 | KRW 8.540,00 | -0,23 % | KRW 8.620,00 | KRW 8.620,00 | KRW 8.340,00 | 5,94K |
| 2026-08-27 | KRW 8.560,00 | +0,35 % | KRW 8.530,00 | KRW 8.620,00 | KRW 8.410,00 | 3,34K |
| 2026-08-26 | KRW 8.530,00 | +0,95 % | KRW 8.440,00 | KRW 8.600,00 | KRW 8.300,00 | 7,93K |
| 2026-08-25 | KRW 8.450,00 | 0,00 % | KRW 8.600,00 | KRW 8.600,00 | KRW 8.150,00 | 7,30K |
| 2026-08-24 | KRW 8.450,00 | -0,94 % | KRW 8.640,00 | KRW 8.650,00 | KRW 8.330,00 | 12,98K |
| 2026-08-21 | KRW 8.530,00 | -2,18 % | KRW 8.770,00 | KRW 9.480,00 | KRW 8.450,00 | 43,62K |
| 2026-08-20 | KRW 8.720,00 | +4,56 % | KRW 8.670,00 | KRW 8.750,00 | KRW 8.330,00 | 13,95K |
| 2026-08-19 | KRW 8.340,00 | -0,12 % | KRW 8.350,00 | KRW 8.660,00 | KRW 8.130,00 | 5,48K |
| 2026-08-18 | KRW 8.350,00 | -3,58 % | KRW 8.660,00 | KRW 8.720,00 | KRW 8.200,00 | 28,50K |
| 2026-08-14 | KRW 8.660,00 | -3,13 % | KRW 9.250,00 | KRW 9.250,00 | KRW 8.580,00 | 10,09K |
| 2026-08-13 | KRW 8.940,00 | +1,71 % | KRW 8.720,00 | KRW 9.300,00 | KRW 8.660,00 | 19,30K |
| 2026-08-12 | KRW 8.790,00 | -2,33 % | KRW 9.200,00 | KRW 9.220,00 | KRW 8.640,00 | 8,04K |
| 2026-08-11 | KRW 9.000,00 | -1,10 % | KRW 9.100,00 | KRW 9.220,00 | KRW 8.910,00 | 9,50K |
| 2026-08-10 | KRW 9.100,00 | +1,00 % | KRW 9.260,00 | KRW 9.260,00 | KRW 8.570,00 | 13,87K |
| 2026-08-07 | KRW 9.010,00 | -1,10 % | KRW 9.190,00 | KRW 9.190,00 | KRW 8.750,00 | 7,30K |
| 2026-08-06 | KRW 9.110,00 | +0,22 % | KRW 8.910,00 | KRW 9.290,00 | KRW 8.900,00 | 5,39K |
| 2026-08-05 | KRW 9.090,00 | +1,34 % | KRW 9.100,00 | KRW 9.160,00 | KRW 8.910,00 | 8,77K |
| 2026-08-04 | KRW 8.970,00 | +1,70 % | KRW 9.100,00 | KRW 9.100,00 | KRW 8.820,00 | 8,78K |
| 2026-08-03 | KRW 8.820,00 | +6,78 % | KRW 8.230,00 | KRW 8.870,00 | KRW 8.230,00 | 17,62K |
| 2026-07-31 | KRW 8.260,00 | +2,48 % | KRW 8.690,00 | KRW 8.690,00 | KRW 7.980,00 | 21,62K |
| 2026-07-30 | KRW 8.060,00 | +1,38 % | KRW 7.800,00 | KRW 8.300,00 | KRW 7.800,00 | 14,57K |
| 2026-07-29 | KRW 7.950,00 | -6,14 % | KRW 8.700,00 | KRW 8.700,00 | KRW 7.750,00 | 41,13K |
| 2026-07-28 | KRW 8.470,00 | -4,19 % | KRW 9.100,00 | KRW 9.120,00 | KRW 8.260,00 | 31,27K |
| 2026-07-27 | KRW 8.840,00 | +1,14 % | KRW 9.070,00 | KRW 9.070,00 | KRW 8.710,00 | 6,03K |
| 2026-07-24 | KRW 8.740,00 | -3,32 % | KRW 8.970,00 | KRW 9.330,00 | KRW 8.710,00 | 14,84K |
| 2026-07-23 | KRW 9.040,00 | -1,42 % | KRW 9.170,00 | KRW 9.700,00 | KRW 8.960,00 | 41,96K |
| 2026-07-22 | KRW 9.170,00 | +7,25 % | KRW 8.700,00 | KRW 9.500,00 | KRW 8.330,00 | 54,70K |
| 2026-07-21 | KRW 8.550,00 | -2,40 % | KRW 8.820,00 | KRW 8.820,00 | KRW 8.450,00 | 15,13K |
| 2026-07-20 | KRW 8.760,00 | -3,31 % | KRW 9.060,00 | KRW 9.150,00 | KRW 8.530,00 | 10,87K |
| 2026-07-16 | KRW 9.060,00 | -4,53 % | KRW 9.490,00 | KRW 9.600,00 | KRW 8.970,00 | 17,77K |
| 2026-07-15 | KRW 9.490,00 | +8,46 % | KRW 9.000,00 | KRW 9.680,00 | KRW 8.660,00 | 76,64K |
| 2026-07-14 | KRW 8.750,00 | +0,23 % | KRW 9.150,00 | KRW 9.190,00 | KRW 8.200,00 | 40,99K |
| 2026-07-13 | KRW 8.730,00 | +4,55 % | KRW 8.430,00 | KRW 8.980,00 | KRW 8.420,00 | 37,55K |
| 2026-07-10 | KRW 8.350,00 | +1,58 % | KRW 8.340,00 | KRW 8.780,00 | KRW 8.210,00 | 15,28K |
| 2026-07-09 | KRW 8.220,00 | -7,43 % | KRW 8.880,00 | KRW 8.970,00 | KRW 8.220,00 | 24,06K |
| 2026-07-08 | KRW 8.880,00 | -0,56 % | KRW 8.920,00 | KRW 9.190,00 | KRW 8.700,00 | 46,44K |
| 2026-07-07 | KRW 8.930,00 | +4,81 % | KRW 8.610,00 | KRW 9.300,00 | KRW 8.500,00 | 53,46K |
| 2026-07-06 | KRW 8.520,00 | +1,19 % | KRW 8.230,00 | KRW 9.050,00 | KRW 8.230,00 | 45,28K |
| 2026-07-03 | KRW 8.420,00 | -7,27 % | KRW 9.150,00 | KRW 9.300,00 | KRW 8.320,00 | 63,01K |
| 2026-07-02 | KRW 9.080,00 | +9,27 % | KRW 8.310,00 | KRW 9.130,00 | KRW 8.270,00 | 86,31K |
| 2026-07-01 | KRW 8.310,00 | -0,95 % | KRW 8.500,00 | KRW 8.500,00 | KRW 8.160,00 | 9,38K |
| 2026-06-30 | KRW 8.390,00 | -0,12 % | KRW 8.500,00 | KRW 8.500,00 | KRW 8.010,00 | 14,57K |
| 2026-06-29 | KRW 8.400,00 | +5,66 % | KRW 7.730,00 | KRW 8.610,00 | KRW 7.500,00 | 41,40K |
| 2026-06-26 | KRW 7.950,00 | +0,63 % | KRW 7.900,00 | KRW 8.050,00 | KRW 7.510,00 | 35,39K |
| 2026-06-25 | KRW 7.900,00 | -1,50 % | KRW 8.030,00 | KRW 8.290,00 | KRW 7.800,00 | 37,43K |
| 2026-06-24 | KRW 8.020,00 | +2,04 % | KRW 7.860,00 | KRW 8.180,00 | KRW 7.630,00 | 31,26K |
| 2026-06-23 | KRW 7.860,00 | +2,48 % | KRW 7.590,00 | KRW 8.200,00 | KRW 7.380,00 | 38,47K |
| 2026-06-22 | KRW 7.670,00 | -3,16 % | KRW 7.920,00 | KRW 8.150,00 | KRW 7.590,00 | 27,21K |
| 2026-06-19 | KRW 7.920,00 | -2,82 % | KRW 8.240,00 | KRW 8.240,00 | KRW 7.770,00 | 26,27K |
| 2026-06-18 | KRW 8.150,00 | +1,88 % | KRW 8.150,00 | KRW 8.150,00 | KRW 7.590,00 | 54,07K |
| 2026-06-17 | KRW 8.000,00 | +5,54 % | KRW 7.580,00 | KRW 8.080,00 | KRW 7.400,00 | 35,70K |
| 2026-06-16 | KRW 7.580,00 | -1,69 % | KRW 7.840,00 | KRW 7.880,00 | KRW 7.500,00 | 13,27K |
| 2026-06-15 | KRW 7.710,00 | +4,76 % | KRW 7.480,00 | KRW 7.960,00 | KRW 7.380,00 | 24,39K |
| 2026-06-12 | KRW 7.360,00 | +5,14 % | KRW 7.000,00 | KRW 7.560,00 | KRW 7.000,00 | 32,54K |
| 2026-06-11 | KRW 7.000,00 | -1,13 % | KRW 7.290,00 | KRW 7.290,00 | KRW 6.810,00 | 11,11K |
| 2026-06-10 | KRW 7.080,00 | -5,60 % | KRW 7.500,00 | KRW 7.580,00 | KRW 6.800,00 | 35 |
| 2026-06-09 | KRW 7.500,00 | +11,61 % | KRW 6.990,00 | KRW 7.660,00 | KRW 6.730,00 | 50,02K |
| 2026-06-08 | KRW 6.720,00 | -5,22 % | KRW 6.730,00 | KRW 7.160,00 | KRW 6.240,00 | 37,22K |
| 2026-06-05 | KRW 7.090,00 | +4,42 % | KRW 6.790,00 | KRW 7.430,00 | KRW 6.710,00 | 58,09K |
| 2026-06-04 | KRW 6.790,00 | -2,72 % | KRW 6.980,00 | KRW 7.180,00 | KRW 6.690,00 | 24,61K |
| 2026-06-02 | KRW 6.980,00 | -0,29 % | KRW 7.000,00 | KRW 7.120,00 | KRW 6.700,00 | 46,83K |
| 2026-06-01 | KRW 7.000,00 | -0,99 % | KRW 7.300,00 | KRW 7.300,00 | KRW 6.680,00 | 30,70K |
| 2026-05-29 | KRW 7.070,00 | -2,88 % | KRW 7.300,00 | KRW 7.500,00 | KRW 6.620,00 | 35,58K |
| 2026-05-28 | KRW 7.280,00 | -1,75 % | KRW 7.780,00 | KRW 7.780,00 | KRW 6.980,00 | 35,37K |
| 2026-05-27 | KRW 7.410,00 | -6,08 % | KRW 7.900,00 | KRW 7.900,00 | KRW 7.350,00 | 50,77K |
| 2026-05-26 | KRW 7.890,00 | -3,55 % | KRW 8.180,00 | KRW 8.180,00 | KRW 7.750,00 | 41,44K |
| 2026-05-22 | KRW 8.180,00 | +4,87 % | KRW 7.800,00 | KRW 8.430,00 | KRW 7.800,00 | 40,86K |