ATEC MOBILITY Co. Ltd 224110
KRX · Südkorea · Elektronische Technologie
KRW 7.860,00-140,00 (-1,75 %)
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 7.860,00 | -1,75 % | KRW 7.980,00 | KRW 7.990,00 | KRW 7.610,00 | 6,89K |
| 2026-10-01 | KRW 8.000,00 | -1,11 % | KRW 8.090,00 | KRW 8.120,00 | KRW 7.860,00 | 5,99K |
| 2026-09-30 | KRW 8.090,00 | -1,10 % | KRW 8.180,00 | KRW 8.180,00 | KRW 7.920,00 | 4,78K |
| 2026-09-29 | KRW 8.180,00 | -3,20 % | KRW 8.450,00 | KRW 8.510,00 | KRW 8.140,00 | 3,74K |
| 2026-09-28 | KRW 8.450,00 | -1,05 % | KRW 8.300,00 | KRW 8.560,00 | KRW 8.300,00 | 1,82K |
| 2026-09-23 | KRW 8.540,00 | +0,83 % | KRW 8.490,00 | KRW 8.650,00 | KRW 8.440,00 | 1,64K |
| 2026-09-22 | KRW 8.470,00 | -1,51 % | KRW 8.500,00 | KRW 8.650,00 | KRW 8.430,00 | 2,30K |
| 2026-09-21 | KRW 8.600,00 | -0,69 % | KRW 8.390,00 | KRW 8.600,00 | KRW 8.390,00 | 2,75K |
| 2026-09-18 | KRW 8.660,00 | +0,46 % | KRW 8.590,00 | KRW 8.740,00 | KRW 8.330,00 | 1,52K |
| 2026-09-17 | KRW 8.620,00 | -0,46 % | KRW 8.600,00 | KRW 8.660,00 | KRW 8.310,00 | 1,18K |
| 2026-09-16 | KRW 8.660,00 | 0,00 % | KRW 8.660,00 | KRW 8.680,00 | KRW 8.390,00 | 4,14K |
| 2026-09-15 | KRW 8.660,00 | 0,00 % | KRW 8.450,00 | KRW 8.800,00 | KRW 8.450,00 | 1,64K |
| 2026-09-14 | KRW 8.660,00 | -0,35 % | KRW 8.420,00 | KRW 8.680,00 | KRW 8.420,00 | 2,20K |
| 2026-09-11 | KRW 8.690,00 | -1,59 % | KRW 8.530,00 | KRW 8.800,00 | KRW 8.530,00 | 2,62K |
| 2026-09-10 | KRW 8.830,00 | -0,23 % | KRW 8.770,00 | KRW 8.870,00 | KRW 8.750,00 | 908 |
| 2026-09-09 | KRW 8.850,00 | -0,11 % | KRW 8.790,00 | KRW 8.900,00 | KRW 8.775,00 | 1,57K |
| 2026-09-08 | KRW 8.860,00 | -0,56 % | KRW 8.850,00 | KRW 8.960,00 | KRW 8.800,00 | 2,56K |
| 2026-09-07 | KRW 8.910,00 | +0,34 % | KRW 8.630,00 | KRW 8.940,00 | KRW 8.630,00 | 1,61K |
| 2026-09-04 | KRW 8.880,00 | +3,74 % | KRW 8.540,00 | KRW 8.880,00 | KRW 8.510,00 | 7,43K |
| 2026-09-03 | KRW 8.560,00 | -0,12 % | KRW 8.590,00 | KRW 8.710,00 | KRW 8.470,00 | 2,90K |
| 2026-09-02 | KRW 8.570,00 | -3,27 % | KRW 8.800,00 | KRW 8.840,00 | KRW 8.570,00 | 12,54K |
| 2026-09-01 | KRW 8.860,00 | -0,78 % | KRW 8.870,00 | KRW 8.910,00 | KRW 8.830,00 | 11,15K |
| 2026-08-31 | KRW 8.930,00 | -0,78 % | KRW 8.940,00 | KRW 8.980,00 | KRW 8.870,00 | 1,37K |
| 2026-08-28 | KRW 9.000,00 | +0,22 % | KRW 8.980,00 | KRW 9.050,00 | KRW 8.840,00 | 1,08K |
| 2026-08-27 | KRW 8.980,00 | 0,00 % | KRW 8.880,00 | KRW 9.000,00 | KRW 8.840,00 | 1,36K |
| 2026-08-26 | KRW 8.980,00 | -0,44 % | KRW 8.790,00 | KRW 9.040,00 | KRW 8.790,00 | 2,47K |
| 2026-08-25 | KRW 9.020,00 | +0,89 % | KRW 8.920,00 | KRW 9.020,00 | KRW 8.780,00 | 1,61K |
| 2026-08-24 | KRW 8.940,00 | 0,00 % | KRW 8.960,00 | KRW 9.040,00 | KRW 8.840,00 | 2,23K |
| 2026-08-21 | KRW 8.940,00 | -2,61 % | KRW 9.150,00 | KRW 9.150,00 | KRW 8.840,00 | 6,11K |
| 2026-08-20 | KRW 9.180,00 | +0,33 % | KRW 9.120,00 | KRW 9.280,00 | KRW 9.120,00 | 16,03K |
| 2026-08-19 | KRW 9.150,00 | +0,55 % | KRW 9.080,00 | KRW 9.160,00 | KRW 9.020,00 | 10,16K |
| 2026-08-18 | KRW 9.100,00 | +3,76 % | KRW 8.780,00 | KRW 9.130,00 | KRW 8.760,00 | 35,30K |
| 2026-08-14 | KRW 8.770,00 | -1,46 % | KRW 8.920,00 | KRW 8.920,00 | KRW 8.500,00 | 12,10K |
| 2026-08-13 | KRW 8.900,00 | -0,78 % | KRW 8.980,00 | KRW 8.980,00 | KRW 8.800,00 | 5,55K |
| 2026-08-12 | KRW 8.970,00 | +0,90 % | KRW 8.810,00 | KRW 8.990,00 | KRW 8.810,00 | 8,64K |
| 2026-08-11 | KRW 8.890,00 | +0,23 % | KRW 8.860,00 | KRW 8.950,00 | KRW 8.780,00 | 3,00K |
| 2026-08-10 | KRW 8.870,00 | -2,31 % | KRW 9.080,00 | KRW 9.140,00 | KRW 8.820,00 | 7,35K |
| 2026-08-07 | KRW 9.080,00 | +0,11 % | KRW 9.090,00 | KRW 9.110,00 | KRW 9.020,00 | 7,29K |
| 2026-08-06 | KRW 9.070,00 | +0,44 % | KRW 9.030,00 | KRW 9.100,00 | KRW 9.010,00 | 11,18K |
| 2026-08-05 | KRW 9.030,00 | +2,73 % | KRW 8.800,00 | KRW 9.040,00 | KRW 8.770,00 | 21,20K |
| 2026-08-04 | KRW 8.790,00 | +1,38 % | KRW 8.420,00 | KRW 8.800,00 | KRW 8.420,00 | 8,91K |
| 2026-08-03 | KRW 8.670,00 | -0,34 % | KRW 8.710,00 | KRW 8.770,00 | KRW 8.520,00 | 8,66K |
| 2026-07-31 | KRW 8.700,00 | +5,20 % | KRW 8.210,00 | KRW 8.770,00 | KRW 8.210,00 | 37,71K |
| 2026-07-30 | KRW 8.270,00 | +3,38 % | KRW 7.800,00 | KRW 8.300,00 | KRW 7.800,00 | 26,00K |
| 2026-07-29 | KRW 8.000,00 | -0,12 % | KRW 8.000,00 | KRW 8.190,00 | KRW 7.900,00 | 50,47K |
| 2026-07-28 | KRW 8.010,00 | -2,32 % | KRW 8.120,00 | KRW 8.220,00 | KRW 7.970,00 | 14,56K |
| 2026-07-27 | KRW 8.200,00 | +1,11 % | KRW 8.090,00 | KRW 8.250,00 | KRW 8.090,00 | 10,03K |
| 2026-07-24 | KRW 8.110,00 | 0,00 % | KRW 7.890,00 | KRW 8.120,00 | KRW 7.890,00 | 6,09K |
| 2026-07-23 | KRW 8.110,00 | +1,63 % | KRW 7.980,00 | KRW 8.180,00 | KRW 7.970,00 | 7,93K |
| 2026-07-22 | KRW 7.980,00 | +0,63 % | KRW 7.970,00 | KRW 8.100,00 | KRW 7.830,00 | 12,18K |
| 2026-07-21 | KRW 7.930,00 | +2,99 % | KRW 7.650,00 | KRW 7.960,00 | KRW 7.650,00 | 12,85K |
| 2026-07-20 | KRW 7.700,00 | -2,16 % | KRW 7.890,00 | KRW 7.890,00 | KRW 7.600,00 | 7,60K |
| 2026-07-16 | KRW 7.870,00 | -1,38 % | KRW 8.000,00 | KRW 8.020,00 | KRW 7.870,00 | 15,03K |
| 2026-07-15 | KRW 7.980,00 | +3,23 % | KRW 7.730,00 | KRW 8.000,00 | KRW 7.730,00 | 9,64K |
| 2026-07-14 | KRW 7.730,00 | -2,40 % | KRW 7.920,00 | KRW 7.920,00 | KRW 7.690,00 | 18,04K |
| 2026-07-13 | KRW 7.920,00 | -0,75 % | KRW 7.830,00 | KRW 8.000,00 | KRW 7.800,00 | 18,41K |
| 2026-07-10 | KRW 7.980,00 | +2,31 % | KRW 7.820,00 | KRW 8.040,00 | KRW 7.820,00 | 9,30K |
| 2026-07-09 | KRW 7.800,00 | +0,13 % | KRW 7.810,00 | KRW 7.970,00 | KRW 7.750,00 | 16,90K |
| 2026-07-08 | KRW 7.790,00 | -1,39 % | KRW 7.920,00 | KRW 8.050,00 | KRW 7.790,00 | 15,72K |
| 2026-07-07 | KRW 7.900,00 | -2,59 % | KRW 8.120,00 | KRW 8.120,00 | KRW 7.890,00 | 10,61K |
| 2026-07-06 | KRW 8.110,00 | -0,25 % | KRW 8.090,00 | KRW 8.230,00 | KRW 7.970,00 | 12,13K |
| 2026-07-03 | KRW 8.130,00 | 0,00 % | KRW 7.940,00 | KRW 8.130,00 | KRW 7.730,00 | 11,37K |
| 2026-07-02 | KRW 8.130,00 | +0,37 % | KRW 8.080,00 | KRW 8.270,00 | KRW 7.920,00 | 12,72K |
| 2026-07-01 | KRW 8.100,00 | -1,94 % | KRW 8.260,00 | KRW 8.380,00 | KRW 8.100,00 | 20,49K |
| 2026-06-30 | KRW 8.260,00 | +1,60 % | KRW 8.150,00 | KRW 8.300,00 | KRW 8.080,00 | 10,58K |
| 2026-06-29 | KRW 8.130,00 | +7,26 % | KRW 7.560,00 | KRW 8.180,00 | KRW 7.540,00 | 14,20K |
| 2026-06-26 | KRW 7.580,00 | -3,56 % | KRW 7.880,00 | KRW 7.990,00 | KRW 7.380,00 | 30,94K |
| 2026-06-25 | KRW 7.860,00 | +0,13 % | KRW 7.740,00 | KRW 7.900,00 | KRW 7.740,00 | 11,12K |
| 2026-06-24 | KRW 7.850,00 | +1,82 % | KRW 7.530,00 | KRW 7.870,00 | KRW 7.500,00 | 29,74K |
| 2026-06-23 | KRW 7.710,00 | -2,16 % | KRW 7.880,00 | KRW 7.890,00 | KRW 7.680,00 | 18,81K |
| 2026-06-22 | KRW 7.880,00 | +0,38 % | KRW 8.080,00 | KRW 8.080,00 | KRW 7.790,00 | 6,36K |
| 2026-06-19 | KRW 7.850,00 | +1,42 % | KRW 7.880,00 | KRW 7.960,00 | KRW 7.610,00 | 16,70K |
| 2026-06-18 | KRW 7.740,00 | -4,09 % | KRW 8.070,00 | KRW 8.130,00 | KRW 7.740,00 | 23,80K |
| 2026-06-17 | KRW 8.070,00 | +1,13 % | KRW 8.150,00 | KRW 8.150,00 | KRW 7.970,00 | 21,75K |
| 2026-06-16 | KRW 7.980,00 | -1,36 % | KRW 8.090,00 | KRW 8.200,00 | KRW 7.910,00 | 16,67K |
| 2026-06-15 | KRW 8.090,00 | -0,74 % | KRW 8.370,00 | KRW 8.370,00 | KRW 8.010,00 | 8,11K |
| 2026-06-12 | KRW 8.150,00 | -0,37 % | KRW 8.250,00 | KRW 8.280,00 | KRW 8.070,00 | 6,24K |
| 2026-06-11 | KRW 8.180,00 | +5,55 % | KRW 7.750,00 | KRW 8.300,00 | KRW 7.630,00 | 27,87K |
| 2026-06-10 | KRW 7.750,00 | -2,52 % | KRW 7.950,00 | KRW 8.070,00 | KRW 7.620,00 | 25,34K |
| 2026-06-09 | KRW 7.950,00 | +1,40 % | KRW 7.560,00 | KRW 8.030,00 | KRW 7.560,00 | 19,65K |
| 2026-06-08 | KRW 7.840,00 | -0,76 % | KRW 7.660,00 | KRW 8.050,00 | KRW 7.570,00 | 71,77K |
| 2026-06-05 | KRW 7.900,00 | -0,50 % | KRW 7.950,00 | KRW 7.950,00 | KRW 7.710,00 | 21,84K |
| 2026-06-04 | KRW 7.940,00 | +1,79 % | KRW 7.800,00 | KRW 8.040,00 | KRW 7.780,00 | 12,65K |
| 2026-06-02 | KRW 7.800,00 | +0,13 % | KRW 7.740,00 | KRW 8.040,00 | KRW 7.670,00 | 42,70K |
| 2026-06-01 | KRW 7.790,00 | -3,11 % | KRW 8.050,00 | KRW 8.070,00 | KRW 7.700,00 | 42,22K |
| 2026-05-29 | KRW 8.040,00 | -0,12 % | KRW 7.910,00 | KRW 8.180,00 | KRW 7.910,00 | 30,00K |
| 2026-05-28 | KRW 8.050,00 | 0,00 % | KRW 8.060,00 | KRW 8.060,00 | KRW 7.710,00 | 28,17K |
| 2026-05-27 | KRW 8.050,00 | -1,59 % | KRW 8.180,00 | KRW 8.190,00 | KRW 7.780,00 | 33,17K |
| 2026-05-26 | KRW 8.180,00 | -2,73 % | KRW 8.440,00 | KRW 8.500,00 | KRW 8.160,00 | 20,30K |
| 2026-05-22 | KRW 8.410,00 | +2,81 % | KRW 8.180,00 | KRW 8.410,00 | KRW 8.180,00 | 6,77K |