RoboRobo Co., Ltd. 215100
KRX · Südkorea · Langlebige Konsumgüter
KRW 4.130,00+140,00 (+3,51 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 4.130,00 | +3,51 % | KRW 3.975,00 | KRW 4.140,00 | KRW 3.945,00 | 90,43K |
| 2026-09-30 | KRW 3.990,00 | -0,75 % | KRW 4.020,00 | KRW 4.095,00 | KRW 3.990,00 | 40,76K |
| 2026-09-29 | KRW 4.020,00 | -1,35 % | KRW 4.070,00 | KRW 4.075,00 | KRW 3.970,00 | 44,42K |
| 2026-09-28 | KRW 4.075,00 | +0,49 % | KRW 4.060,00 | KRW 4.145,00 | KRW 4.000,00 | 34,91K |
| 2026-09-23 | KRW 4.055,00 | +0,12 % | KRW 4.120,00 | KRW 4.170,00 | KRW 4.025,00 | 61,96K |
| 2026-09-22 | KRW 4.050,00 | -0,74 % | KRW 4.085,00 | KRW 4.145,00 | KRW 4.025,00 | 47,96K |
| 2026-09-21 | KRW 4.080,00 | -1,57 % | KRW 4.170,00 | KRW 4.170,00 | KRW 4.065,00 | 42,20K |
| 2026-09-18 | KRW 4.145,00 | +1,97 % | KRW 4.175,00 | KRW 4.195,00 | KRW 4.125,00 | 38,89K |
| 2026-09-17 | KRW 4.065,00 | +0,99 % | KRW 4.035,00 | KRW 4.140,00 | KRW 4.035,00 | 37,99K |
| 2026-09-16 | KRW 4.025,00 | -1,83 % | KRW 4.075,00 | KRW 4.090,00 | KRW 4.005,00 | 46,57K |
| 2026-09-15 | KRW 4.100,00 | 0,00 % | KRW 4.060,00 | KRW 4.245,00 | KRW 4.010,00 | 111,64K |
| 2026-09-14 | KRW 4.100,00 | -1,20 % | KRW 4.150,00 | KRW 4.175,00 | KRW 4.020,00 | 44,22K |
| 2026-09-11 | KRW 4.150,00 | -1,66 % | KRW 4.115,00 | KRW 4.230,00 | KRW 4.110,00 | 52,14K |
| 2026-09-10 | KRW 4.220,00 | +1,08 % | KRW 4.345,00 | KRW 4.365,00 | KRW 4.110,00 | 115,30K |
| 2026-09-09 | KRW 4.175,00 | +0,60 % | KRW 4.150,00 | KRW 4.225,00 | KRW 4.130,00 | 59,26K |
| 2026-09-08 | KRW 4.150,00 | 0,00 % | KRW 4.150,00 | KRW 4.245,00 | KRW 4.100,00 | 81,04K |
| 2026-09-07 | KRW 4.150,00 | -0,12 % | KRW 4.345,00 | KRW 4.345,00 | KRW 4.135,00 | 115,04K |
| 2026-09-04 | KRW 4.155,00 | +5,46 % | KRW 3.995,00 | KRW 4.245,00 | KRW 3.995,00 | 210,94K |
| 2026-09-03 | KRW 3.940,00 | -1,01 % | KRW 3.980,00 | KRW 4.035,00 | KRW 3.895,00 | 49,84K |
| 2026-09-02 | KRW 3.980,00 | -2,81 % | KRW 3.970,00 | KRW 4.055,00 | KRW 3.910,00 | 35,10K |
| 2026-09-01 | KRW 4.095,00 | -1,21 % | KRW 4.145,00 | KRW 4.200,00 | KRW 4.045,00 | 44,94K |
| 2026-08-31 | KRW 4.145,00 | +0,61 % | KRW 4.120,00 | KRW 4.185,00 | KRW 3.920,00 | 67,90K |
| 2026-08-28 | KRW 4.120,00 | -1,08 % | KRW 4.165,00 | KRW 4.200,00 | KRW 4.065,00 | 44,15K |
| 2026-08-27 | KRW 4.165,00 | +0,36 % | KRW 4.150,00 | KRW 4.275,00 | KRW 4.140,00 | 80,50K |
| 2026-08-26 | KRW 4.150,00 | +0,48 % | KRW 4.140,00 | KRW 4.170,00 | KRW 3.990,00 | 51,20K |
| 2026-08-25 | KRW 4.130,00 | +2,86 % | KRW 4.095,00 | KRW 4.130,00 | KRW 3.850,00 | 74,63K |
| 2026-08-24 | KRW 4.015,00 | -0,62 % | KRW 4.040,00 | KRW 4.085,00 | KRW 3.870,00 | 54,48K |
| 2026-08-21 | KRW 4.040,00 | -3,00 % | KRW 4.145,00 | KRW 4.165,00 | KRW 3.967,00 | 64,19K |
| 2026-08-20 | KRW 4.165,00 | +1,59 % | KRW 4.190,00 | KRW 4.275,00 | KRW 4.155,00 | 66,97K |
| 2026-08-19 | KRW 4.100,00 | -2,96 % | KRW 4.050,00 | KRW 4.285,00 | KRW 4.050,00 | 96,72K |
| 2026-08-18 | KRW 4.225,00 | -5,27 % | KRW 4.580,00 | KRW 4.580,00 | KRW 4.200,00 | 196,59K |
| 2026-08-14 | KRW 4.460,00 | +2,18 % | KRW 4.395,00 | KRW 4.600,00 | KRW 4.365,00 | 335,69K |
| 2026-08-13 | KRW 4.365,00 | -0,80 % | KRW 4.405,00 | KRW 4.460,00 | KRW 4.300,00 | 202,81K |
| 2026-08-12 | KRW 4.400,00 | +1,27 % | KRW 4.355,00 | KRW 4.450,00 | KRW 4.250,00 | 198,98K |
| 2026-08-11 | KRW 4.345,00 | +0,12 % | KRW 4.320,00 | KRW 4.435,00 | KRW 4.235,00 | 196,70K |
| 2026-08-10 | KRW 4.340,00 | +3,46 % | KRW 4.200,00 | KRW 4.360,00 | KRW 4.080,00 | 259,60K |
| 2026-08-07 | KRW 4.195,00 | -3,23 % | KRW 4.355,00 | KRW 4.470,00 | KRW 4.110,00 | 309,08K |
| 2026-08-06 | KRW 4.335,00 | +1,29 % | KRW 4.400,00 | KRW 4.835,00 | KRW 4.330,00 | 2,90M |
| 2026-08-05 | KRW 4.280,00 | +5,81 % | KRW 4.080,00 | KRW 4.570,00 | KRW 4.080,00 | 663,04K |
| 2026-08-04 | KRW 4.045,00 | +5,34 % | KRW 3.840,00 | KRW 4.150,00 | KRW 3.840,00 | 205,46K |
| 2026-08-03 | KRW 3.840,00 | +4,07 % | KRW 3.810,00 | KRW 4.015,00 | KRW 3.715,00 | 286,44K |
| 2026-07-31 | KRW 3.690,00 | +12,50 % | KRW 3.425,00 | KRW 3.700,00 | KRW 3.410,00 | 262,26K |
| 2026-07-30 | KRW 3.280,00 | -1,20 % | KRW 3.280,00 | KRW 3.490,00 | KRW 3.190,00 | 187,17K |
| 2026-07-29 | KRW 3.320,00 | -4,05 % | KRW 3.660,00 | KRW 4.000,00 | KRW 3.135,00 | 650,52K |
| 2026-07-28 | KRW 3.460,00 | -10,13 % | KRW 3.775,00 | KRW 3.825,00 | KRW 3.445,00 | 164,38K |
| 2026-07-27 | KRW 3.850,00 | +3,49 % | KRW 3.810,00 | KRW 4.075,00 | KRW 3.810,00 | 196,84K |
| 2026-07-24 | KRW 3.720,00 | -7,81 % | KRW 3.990,00 | KRW 3.990,00 | KRW 3.720,00 | 176,58K |
| 2026-07-23 | KRW 4.035,00 | +2,15 % | KRW 4.085,00 | KRW 4.190,00 | KRW 3.860,00 | 362,97K |
| 2026-07-22 | KRW 3.950,00 | +2,86 % | KRW 4.140,00 | KRW 4.575,00 | KRW 3.915,00 | 2,28M |
| 2026-07-21 | KRW 3.840,00 | +12,45 % | KRW 3.330,00 | KRW 4.400,00 | KRW 3.330,00 | 2,18M |
| 2026-07-20 | KRW 3.415,00 | -5,53 % | KRW 3.525,00 | KRW 3.595,00 | KRW 3.400,00 | 71,93K |
| 2026-07-16 | KRW 3.615,00 | -4,99 % | KRW 3.715,00 | KRW 3.800,00 | KRW 3.605,00 | 53,64K |
| 2026-07-15 | KRW 3.805,00 | +6,14 % | KRW 3.615,00 | KRW 3.845,00 | KRW 3.615,00 | 91,54K |
| 2026-07-14 | KRW 3.585,00 | -2,58 % | KRW 3.645,00 | KRW 3.700,00 | KRW 3.400,00 | 104,52K |
| 2026-07-13 | KRW 3.680,00 | -7,42 % | KRW 3.975,00 | KRW 4.050,00 | KRW 3.670,00 | 95,29K |
| 2026-07-10 | KRW 3.975,00 | +7,72 % | KRW 3.695,00 | KRW 3.995,00 | KRW 3.695,00 | 91,81K |
| 2026-07-09 | KRW 3.690,00 | +1,93 % | KRW 3.570,00 | KRW 3.835,00 | KRW 3.570,00 | 97,30K |
| 2026-07-08 | KRW 3.620,00 | -6,58 % | KRW 3.695,00 | KRW 3.915,00 | KRW 3.570,00 | 98,83K |
| 2026-07-07 | KRW 3.875,00 | -3,13 % | KRW 3.920,00 | KRW 4.070,00 | KRW 3.770,00 | 108,31K |
| 2026-07-06 | KRW 4.000,00 | -1,11 % | KRW 4.020,00 | KRW 4.075,00 | KRW 3.865,00 | 74,91K |
| 2026-07-03 | KRW 4.045,00 | +2,66 % | KRW 3.950,00 | KRW 4.075,00 | KRW 3.735,00 | 99,03K |
| 2026-07-02 | KRW 3.940,00 | -7,29 % | KRW 4.175,00 | KRW 4.250,00 | KRW 3.930,00 | 82,68K |
| 2026-07-01 | KRW 4.250,00 | +1,43 % | KRW 4.160,00 | KRW 4.370,00 | KRW 4.115,00 | 93,27K |
| 2026-06-30 | KRW 4.190,00 | -1,18 % | KRW 4.345,00 | KRW 4.345,00 | KRW 4.155,00 | 109,63K |
| 2026-06-29 | KRW 4.240,00 | +9,99 % | KRW 3.760,00 | KRW 4.240,00 | KRW 3.750,00 | 118,88K |
| 2026-06-26 | KRW 3.855,00 | -5,05 % | KRW 4.000,00 | KRW 4.045,00 | KRW 3.660,00 | 189,96K |
| 2026-06-25 | KRW 4.060,00 | -2,05 % | KRW 4.160,00 | KRW 4.275,00 | KRW 4.010,00 | 119,31K |
| 2026-06-24 | KRW 4.145,00 | +0,61 % | KRW 4.120,00 | KRW 4.340,00 | KRW 4.060,00 | 182,28K |
| 2026-06-23 | KRW 4.120,00 | -8,04 % | KRW 4.415,00 | KRW 4.540,00 | KRW 4.120,00 | 166,28K |
| 2026-06-22 | KRW 4.480,00 | -4,58 % | KRW 4.695,00 | KRW 4.760,00 | KRW 4.470,00 | 156,31K |
| 2026-06-19 | KRW 4.695,00 | -6,10 % | KRW 4.960,00 | KRW 5.100,00 | KRW 4.620,00 | 207,21K |
| 2026-06-18 | KRW 5.000,00 | -2,34 % | KRW 5.200,00 | KRW 5.200,00 | KRW 4.985,00 | 123,96K |
| 2026-06-17 | KRW 5.120,00 | -0,97 % | KRW 5.170,00 | KRW 5.230,00 | KRW 5.020,00 | 103,24K |
| 2026-06-16 | KRW 5.170,00 | -2,08 % | KRW 5.330,00 | KRW 5.400,00 | KRW 5.150,00 | 119,63K |
| 2026-06-15 | KRW 5.280,00 | -1,86 % | KRW 5.480,00 | KRW 5.640,00 | KRW 5.250,00 | 221,17K |
| 2026-06-12 | KRW 5.380,00 | +7,17 % | KRW 5.200,00 | KRW 5.590,00 | KRW 5.150,00 | 337,99K |
| 2026-06-11 | KRW 5.020,00 | -0,40 % | KRW 4.985,00 | KRW 5.060,00 | KRW 4.775,00 | 194,04K |
| 2026-06-10 | KRW 5.040,00 | -3,63 % | KRW 5.190,00 | KRW 5.300,00 | KRW 4.965,00 | 31 |
| 2026-06-09 | KRW 5.230,00 | +3,36 % | KRW 5.060,00 | KRW 5.320,00 | KRW 5.060,00 | 181,19K |
| 2026-06-08 | KRW 5.060,00 | -9,64 % | KRW 5.100,00 | KRW 5.400,00 | KRW 5.040,00 | 341,73K |
| 2026-06-05 | KRW 5.600,00 | -4,27 % | KRW 5.750,00 | KRW 5.850,00 | KRW 5.400,00 | 242,59K |
| 2026-06-04 | KRW 5.850,00 | -2,50 % | KRW 5.950,00 | KRW 6.030,00 | KRW 5.700,00 | 303,86K |
| 2026-06-02 | KRW 6.000,00 | -2,60 % | KRW 6.490,00 | KRW 7.130,00 | KRW 6.000,00 | 1,94M |
| 2026-06-01 | KRW 6.160,00 | +9,61 % | KRW 5.860,00 | KRW 6.940,00 | KRW 5.860,00 | 3,25M |
| 2026-05-29 | KRW 5.620,00 | -2,77 % | KRW 5.830,00 | KRW 5.880,00 | KRW 5.490,00 | 261,73K |
| 2026-05-28 | KRW 5.780,00 | -3,51 % | KRW 6.020,00 | KRW 6.200,00 | KRW 5.600,00 | 301,93K |
| 2026-05-27 | KRW 5.990,00 | -7,56 % | KRW 6.480,00 | KRW 6.490,00 | KRW 5.910,00 | 489,22K |
| 2026-05-26 | KRW 6.480,00 | -1,67 % | KRW 6.700,00 | KRW 6.900,00 | KRW 6.470,00 | 290,88K |
| 2026-05-22 | KRW 6.590,00 | +1,07 % | KRW 6.520,00 | KRW 6.600,00 | KRW 6.420,00 | 242,04K |
| 2026-05-21 | KRW 6.520,00 | +9,76 % | KRW 6.100,00 | KRW 6.600,00 | KRW 6.100,00 | 402,56K |