Polaris AI Handy Corp. 220180
KRX · Südkorea · Technologiedienstleistungen
KRW 1.339,00-10,00 (-0,74 %)
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 1.339,00 | -0,74 % | KRW 1.349,00 | KRW 1.349,00 | KRW 1.310,00 | 5,35K |
| 2026-10-01 | KRW 1.349,00 | +1,28 % | KRW 1.332,00 | KRW 1.380,00 | KRW 1.321,00 | 15,07K |
| 2026-09-30 | KRW 1.332,00 | -2,20 % | KRW 1.375,00 | KRW 1.400,00 | KRW 1.332,00 | 4,18K |
| 2026-09-29 | KRW 1.362,00 | -2,71 % | KRW 1.410,00 | KRW 1.410,00 | KRW 1.326,00 | 11,28K |
| 2026-09-28 | KRW 1.400,00 | +0,50 % | KRW 1.399,00 | KRW 1.400,00 | KRW 1.390,00 | 8,72K |
| 2026-09-23 | KRW 1.393,00 | +0,29 % | KRW 1.400,00 | KRW 1.402,00 | KRW 1.356,00 | 2,87K |
| 2026-09-22 | KRW 1.389,00 | +1,17 % | KRW 1.385,00 | KRW 1.399,00 | KRW 1.364,00 | 2,28K |
| 2026-09-21 | KRW 1.373,00 | +1,18 % | KRW 1.357,00 | KRW 1.388,00 | KRW 1.343,00 | 3,24K |
| 2026-09-18 | KRW 1.357,00 | -2,09 % | KRW 1.399,00 | KRW 1.399,00 | KRW 1.335,00 | 12,41K |
| 2026-09-17 | KRW 1.386,00 | -1,49 % | KRW 1.419,00 | KRW 1.419,00 | KRW 1.386,00 | 3,44K |
| 2026-09-16 | KRW 1.407,00 | +0,43 % | KRW 1.414,00 | KRW 1.414,00 | KRW 1.381,00 | 4,84K |
| 2026-09-15 | KRW 1.401,00 | +1,08 % | KRW 1.404,00 | KRW 1.409,00 | KRW 1.386,00 | 15,42K |
| 2026-09-14 | KRW 1.386,00 | -7,60 % | KRW 1.510,00 | KRW 1.512,00 | KRW 1.386,00 | 28,97K |
| 2026-09-11 | KRW 1.500,00 | +3,45 % | KRW 1.447,00 | KRW 1.509,00 | KRW 1.375,00 | 21,37K |
| 2026-09-10 | KRW 1.450,00 | +2,11 % | KRW 1.447,00 | KRW 1.459,00 | KRW 1.385,00 | 11,40K |
| 2026-09-09 | KRW 1.420,00 | +2,90 % | KRW 1.380,00 | KRW 1.420,00 | KRW 1.380,00 | 5,57K |
| 2026-09-08 | KRW 1.380,00 | +0,58 % | KRW 1.351,00 | KRW 1.385,00 | KRW 1.337,00 | 8,24K |
| 2026-09-07 | KRW 1.372,00 | -0,94 % | KRW 1.385,00 | KRW 1.385,00 | KRW 1.351,00 | 11,98K |
| 2026-09-04 | KRW 1.385,00 | -2,05 % | KRW 1.414,00 | KRW 1.414,00 | KRW 1.335,00 | 3,31K |
| 2026-09-03 | KRW 1.414,00 | -2,48 % | KRW 1.431,00 | KRW 1.450,00 | KRW 1.414,00 | 3,15K |
| 2026-09-02 | KRW 1.450,00 | +1,97 % | KRW 1.422,00 | KRW 1.452,00 | KRW 1.391,00 | 5,89K |
| 2026-09-01 | KRW 1.422,00 | +0,14 % | KRW 1.420,00 | KRW 1.434,00 | KRW 1.405,00 | 4,28K |
| 2026-08-31 | KRW 1.420,00 | 0,00 % | KRW 1.420,00 | KRW 1.434,00 | KRW 1.402,00 | 2,86K |
| 2026-08-28 | KRW 1.420,00 | +2,82 % | KRW 1.381,00 | KRW 1.420,00 | KRW 1.377,00 | 6,74K |
| 2026-08-27 | KRW 1.381,00 | -1,22 % | KRW 1.387,00 | KRW 1.388,00 | KRW 1.323,00 | 4,51K |
| 2026-08-26 | KRW 1.398,00 | -0,71 % | KRW 1.412,00 | KRW 1.412,00 | KRW 1.392,00 | 11,61K |
| 2026-08-25 | KRW 1.408,00 | -1,40 % | KRW 1.404,00 | KRW 1.428,00 | KRW 1.379,00 | 4,90K |
| 2026-08-24 | KRW 1.428,00 | +0,14 % | KRW 1.426,00 | KRW 1.428,00 | KRW 1.398,00 | 4,97K |
| 2026-08-21 | KRW 1.426,00 | -1,31 % | KRW 1.433,00 | KRW 1.501,00 | KRW 1.409,00 | 2,42K |
| 2026-08-20 | KRW 1.445,00 | -0,14 % | KRW 1.405,00 | KRW 1.447,00 | KRW 1.405,00 | 3,16K |
| 2026-08-19 | KRW 1.447,00 | +0,70 % | KRW 1.422,00 | KRW 1.456,00 | KRW 1.381,00 | 18,75K |
| 2026-08-18 | KRW 1.437,00 | -4,20 % | KRW 1.455,00 | KRW 1.495,00 | KRW 1.437,00 | 3,64K |
| 2026-08-14 | KRW 1.500,00 | +0,13 % | KRW 1.467,00 | KRW 1.508,00 | KRW 1.467,00 | 3,50K |
| 2026-08-13 | KRW 1.498,00 | 0,00 % | KRW 1.498,00 | KRW 1.509,00 | KRW 1.488,00 | 2,84K |
| 2026-08-12 | KRW 1.498,00 | -2,66 % | KRW 1.540,00 | KRW 1.553,00 | KRW 1.497,00 | 27,42K |
| 2026-08-11 | KRW 1.539,00 | -0,19 % | KRW 1.583,00 | KRW 1.583,00 | KRW 1.525,00 | 19,24K |
| 2026-08-10 | KRW 1.542,00 | +1,45 % | KRW 1.488,00 | KRW 1.574,00 | KRW 1.488,00 | 23,76K |
| 2026-08-07 | KRW 1.520,00 | +0,26 % | KRW 1.480,00 | KRW 1.549,00 | KRW 1.480,00 | 28,24K |
| 2026-08-06 | KRW 1.516,00 | +7,75 % | KRW 1.398,00 | KRW 1.521,00 | KRW 1.382,00 | 25,79K |
| 2026-08-05 | KRW 1.407,00 | +0,07 % | KRW 1.420,00 | KRW 1.420,00 | KRW 1.353,00 | 20,93K |
| 2026-08-04 | KRW 1.406,00 | -0,28 % | KRW 1.410,00 | KRW 1.419,00 | KRW 1.400,00 | 26,07K |
| 2026-08-03 | KRW 1.410,00 | +1,22 % | KRW 1.405,00 | KRW 1.418,00 | KRW 1.381,00 | 12,45K |
| 2026-07-31 | KRW 1.393,00 | +6,42 % | KRW 1.316,00 | KRW 1.396,00 | KRW 1.316,00 | 10,30K |
| 2026-07-30 | KRW 1.309,00 | -2,75 % | KRW 1.315,00 | KRW 1.345,00 | KRW 1.288,00 | 8,30K |
| 2026-07-29 | KRW 1.346,00 | +2,44 % | KRW 1.318,00 | KRW 1.352,00 | KRW 1.248,00 | 24,98K |
| 2026-07-28 | KRW 1.314,00 | -4,64 % | KRW 1.378,00 | KRW 1.378,00 | KRW 1.304,00 | 4,12K |
| 2026-07-27 | KRW 1.378,00 | +1,70 % | KRW 1.344,00 | KRW 1.378,00 | KRW 1.331,00 | 6,10K |
| 2026-07-24 | KRW 1.355,00 | -0,29 % | KRW 1.359,00 | KRW 1.364,00 | KRW 1.269,00 | 9,03K |
| 2026-07-23 | KRW 1.359,00 | +2,64 % | KRW 1.325,00 | KRW 1.376,00 | KRW 1.312,00 | 13,86K |
| 2026-07-22 | KRW 1.324,00 | -1,34 % | KRW 1.343,00 | KRW 1.353,00 | KRW 1.306,00 | 4,48K |
| 2026-07-21 | KRW 1.342,00 | -3,45 % | KRW 1.383,00 | KRW 1.383,00 | KRW 1.320,00 | 10,27K |
| 2026-07-20 | KRW 1.390,00 | -2,25 % | KRW 1.361,00 | KRW 1.404,00 | KRW 1.355,00 | 5,73K |
| 2026-07-16 | KRW 1.422,00 | +0,14 % | KRW 1.428,00 | KRW 1.433,00 | KRW 1.357,00 | 4,87K |
| 2026-07-15 | KRW 1.420,00 | +1,43 % | KRW 1.357,00 | KRW 1.444,00 | KRW 1.357,00 | 9,08K |
| 2026-07-14 | KRW 1.400,00 | +0,57 % | KRW 1.380,00 | KRW 1.419,00 | KRW 1.311,00 | 48,19K |
| 2026-07-13 | KRW 1.392,00 | +0,51 % | KRW 1.351,00 | KRW 1.399,00 | KRW 1.347,00 | 14,94K |
| 2026-07-10 | KRW 1.385,00 | +0,73 % | KRW 1.382,00 | KRW 1.398,00 | KRW 1.337,00 | 10,94K |
| 2026-07-09 | KRW 1.375,00 | -4,31 % | KRW 1.426,00 | KRW 1.472,00 | KRW 1.330,00 | 32,52K |
| 2026-07-08 | KRW 1.437,00 | +0,35 % | KRW 1.401,00 | KRW 1.500,00 | KRW 1.350,00 | 24,74K |
| 2026-07-07 | KRW 1.432,00 | -0,83 % | KRW 1.540,00 | KRW 1.540,00 | KRW 1.392,00 | 4,22K |
| 2026-07-06 | KRW 1.444,00 | -2,43 % | KRW 1.488,00 | KRW 1.535,00 | KRW 1.444,00 | 2,24K |
| 2026-07-03 | KRW 1.480,00 | -1,79 % | KRW 1.494,00 | KRW 1.520,00 | KRW 1.465,00 | 2,82K |
| 2026-07-02 | KRW 1.507,00 | -0,79 % | KRW 1.508,00 | KRW 1.526,00 | KRW 1.439,00 | 3,71K |
| 2026-07-01 | KRW 1.519,00 | +0,33 % | KRW 1.509,00 | KRW 1.528,00 | KRW 1.481,00 | 7,40K |
| 2026-06-30 | KRW 1.514,00 | -0,26 % | KRW 1.533,00 | KRW 1.533,00 | KRW 1.477,00 | 1,59K |
| 2026-06-29 | KRW 1.518,00 | +4,83 % | KRW 1.457,00 | KRW 1.518,00 | KRW 1.424,00 | 5,23K |
| 2026-06-26 | KRW 1.448,00 | -3,79 % | KRW 1.520,00 | KRW 1.520,00 | KRW 1.437,00 | 11,77K |
| 2026-06-25 | KRW 1.505,00 | +0,87 % | KRW 1.559,00 | KRW 1.559,00 | KRW 1.473,00 | 7,85K |
| 2026-06-24 | KRW 1.492,00 | +0,34 % | KRW 1.450,00 | KRW 1.508,00 | KRW 1.414,00 | 4,39K |
| 2026-06-23 | KRW 1.487,00 | -0,13 % | KRW 1.477,00 | KRW 1.630,00 | KRW 1.441,00 | 34,35K |
| 2026-06-22 | KRW 1.489,00 | +1,15 % | KRW 1.472,00 | KRW 1.512,00 | KRW 1.407,00 | 39,33K |
| 2026-06-19 | KRW 1.472,00 | -7,94 % | KRW 1.599,00 | KRW 1.599,00 | KRW 1.470,00 | 30,09K |
| 2026-06-18 | KRW 1.599,00 | -1,42 % | KRW 1.631,00 | KRW 1.671,00 | KRW 1.570,00 | 7,20K |
| 2026-06-17 | KRW 1.622,00 | +0,06 % | KRW 1.682,00 | KRW 1.682,00 | KRW 1.586,00 | 15,74K |
| 2026-06-16 | KRW 1.621,00 | -2,76 % | KRW 1.643,00 | KRW 1.669,00 | KRW 1.618,00 | 6,15K |
| 2026-06-15 | KRW 1.667,00 | -0,36 % | KRW 1.626,00 | KRW 1.679,00 | KRW 1.624,00 | 12,59K |
| 2026-06-12 | KRW 1.673,00 | +0,18 % | KRW 1.679,00 | KRW 1.680,00 | KRW 1.607,00 | 5,41K |
| 2026-06-11 | KRW 1.670,00 | +0,12 % | KRW 1.672,00 | KRW 1.672,00 | KRW 1.638,00 | 3,83K |
| 2026-06-10 | KRW 1.668,00 | +3,54 % | KRW 1.679,00 | KRW 1.679,00 | KRW 1.604,00 | 7,85K |
| 2026-06-09 | KRW 1.611,00 | +4,61 % | KRW 1.467,00 | KRW 1.682,00 | KRW 1.436,00 | 101,60K |
| 2026-06-08 | KRW 1.540,00 | -3,81 % | KRW 1.587,00 | KRW 1.587,00 | KRW 1.498,00 | 22,37K |
| 2026-06-05 | KRW 1.601,00 | +0,63 % | KRW 1.649,00 | KRW 1.649,00 | KRW 1.512,00 | 17,53K |
| 2026-06-04 | KRW 1.591,00 | +6,07 % | KRW 1.508,00 | KRW 1.592,00 | KRW 1.461,00 | 25,09K |
| 2026-06-02 | KRW 1.500,00 | -5,84 % | KRW 1.593,00 | KRW 1.593,00 | KRW 1.460,00 | 74,53K |
| 2026-06-01 | KRW 1.593,00 | -8,34 % | KRW 1.738,00 | KRW 1.762,00 | KRW 1.588,00 | 79,26K |
| 2026-05-29 | KRW 1.738,00 | +0,52 % | KRW 1.716,00 | KRW 1.760,00 | KRW 1.623,00 | 29,25K |
| 2026-05-28 | KRW 1.729,00 | -2,32 % | KRW 1.802,00 | KRW 1.822,00 | KRW 1.667,00 | 27,04K |
| 2026-05-27 | KRW 1.770,00 | +1,14 % | KRW 1.802,00 | KRW 1.802,00 | KRW 1.676,00 | 29,19K |
| 2026-05-26 | KRW 1.750,00 | -1,74 % | KRW 1.802,00 | KRW 1.802,00 | KRW 1.742,00 | 9,44K |
| 2026-05-22 | KRW 1.781,00 | +5,70 % | KRW 1.691,00 | KRW 1.794,00 | KRW 1.691,00 | 43,69K |