RAON ROBOTICS Inc. 232680
KRX · Südkorea · Produzierendes Gewerbe
KRW 10.900,00-40,00 (-0,37 %)
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 10.900,00 | -0,37 % | KRW 11.000,00 | KRW 11.280,00 | KRW 10.780,00 | 103,75K |
| 2026-10-01 | KRW 10.940,00 | +5,09 % | KRW 10.430,00 | KRW 11.230,00 | KRW 10.260,00 | 273,00K |
| 2026-09-30 | KRW 10.410,00 | +2,76 % | KRW 10.300,00 | KRW 10.600,00 | KRW 10.190,00 | 100,14K |
| 2026-09-29 | KRW 10.130,00 | -1,55 % | KRW 10.320,00 | KRW 10.400,00 | KRW 9.920,00 | 82,51K |
| 2026-09-28 | KRW 10.290,00 | +2,18 % | KRW 10.120,00 | KRW 10.670,00 | KRW 10.070,00 | 157,75K |
| 2026-09-23 | KRW 10.070,00 | -0,40 % | KRW 10.250,00 | KRW 10.455,00 | KRW 10.010,00 | 101,45K |
| 2026-09-22 | KRW 10.110,00 | +2,64 % | KRW 10.000,00 | KRW 10.480,00 | KRW 9.900,00 | 181,65K |
| 2026-09-21 | KRW 9.850,00 | +1,55 % | KRW 9.740,00 | KRW 10.040,00 | KRW 9.560,00 | 134,20K |
| 2026-09-18 | KRW 9.700,00 | +1,68 % | KRW 9.750,00 | KRW 9.860,00 | KRW 9.610,00 | 90,13K |
| 2026-09-17 | KRW 9.540,00 | +3,58 % | KRW 9.250,00 | KRW 9.580,00 | KRW 9.200,00 | 83,24K |
| 2026-09-16 | KRW 9.210,00 | +0,66 % | KRW 9.150,00 | KRW 9.240,00 | KRW 9.090,00 | 48,88K |
| 2026-09-15 | KRW 9.150,00 | -0,22 % | KRW 9.200,00 | KRW 9.640,00 | KRW 9.010,00 | 90,41K |
| 2026-09-14 | KRW 9.170,00 | -2,45 % | KRW 9.360,00 | KRW 9.490,00 | KRW 9.040,00 | 68,63K |
| 2026-09-11 | KRW 9.400,00 | -1,78 % | KRW 9.390,00 | KRW 9.540,00 | KRW 9.270,00 | 52,97K |
| 2026-09-10 | KRW 9.570,00 | +2,13 % | KRW 9.700,00 | KRW 9.710,00 | KRW 9.330,00 | 117,47K |
| 2026-09-09 | KRW 9.370,00 | +1,41 % | KRW 9.390,00 | KRW 9.510,00 | KRW 9.270,00 | 77,89K |
| 2026-09-08 | KRW 9.240,00 | -2,43 % | KRW 9.490,00 | KRW 9.530,00 | KRW 9.240,00 | 63,79K |
| 2026-09-07 | KRW 9.470,00 | +0,74 % | KRW 9.750,00 | KRW 9.910,00 | KRW 9.430,00 | 87,68K |
| 2026-09-04 | KRW 9.400,00 | +2,62 % | KRW 9.220,00 | KRW 9.760,00 | KRW 9.220,00 | 105,50K |
| 2026-09-03 | KRW 9.160,00 | -1,82 % | KRW 9.330,00 | KRW 9.480,00 | KRW 9.040,00 | 59,83K |
| 2026-09-02 | KRW 9.330,00 | +0,11 % | KRW 9.250,00 | KRW 9.450,00 | KRW 8.910,00 | 73,76K |
| 2026-09-01 | KRW 9.320,00 | -1,69 % | KRW 9.480,00 | KRW 9.520,00 | KRW 9.140,00 | 78,97K |
| 2026-08-31 | KRW 9.480,00 | +3,49 % | KRW 9.080,00 | KRW 9.500,00 | KRW 8.660,00 | 97,37K |
| 2026-08-28 | KRW 9.160,00 | -2,35 % | KRW 9.380,00 | KRW 9.430,00 | KRW 9.140,00 | 66,43K |
| 2026-08-27 | KRW 9.380,00 | 0,00 % | KRW 9.380,00 | KRW 9.500,00 | KRW 9.250,00 | 67,82K |
| 2026-08-26 | KRW 9.380,00 | -1,47 % | KRW 9.550,00 | KRW 9.610,00 | KRW 9.200,00 | 77,99K |
| 2026-08-25 | KRW 9.520,00 | +3,37 % | KRW 9.360,00 | KRW 9.530,00 | KRW 8.500,00 | 105,29K |
| 2026-08-24 | KRW 9.210,00 | +0,22 % | KRW 9.310,00 | KRW 9.610,00 | KRW 9.110,00 | 97,75K |
| 2026-08-21 | KRW 9.190,00 | -7,45 % | KRW 9.750,00 | KRW 10.150,00 | KRW 9.140,00 | 183,44K |
| 2026-08-20 | KRW 9.930,00 | +1,22 % | KRW 9.890,00 | KRW 10.070,00 | KRW 9.750,00 | 118,11K |
| 2026-08-19 | KRW 9.810,00 | -1,90 % | KRW 9.860,00 | KRW 10.220,00 | KRW 9.580,00 | 149,32K |
| 2026-08-18 | KRW 10.000,00 | -4,21 % | KRW 10.750,00 | KRW 10.820,00 | KRW 9.950,00 | 253,40K |
| 2026-08-14 | KRW 10.440,00 | +0,58 % | KRW 10.490,00 | KRW 10.790,00 | KRW 10.020,00 | 230,20K |
| 2026-08-13 | KRW 10.380,00 | -0,29 % | KRW 10.500,00 | KRW 10.790,00 | KRW 10.310,00 | 244,30K |
| 2026-08-12 | KRW 10.410,00 | +2,46 % | KRW 10.190,00 | KRW 10.465,00 | KRW 9.930,00 | 179,81K |
| 2026-08-11 | KRW 10.160,00 | -2,12 % | KRW 10.450,00 | KRW 10.680,00 | KRW 10.070,00 | 284,19K |
| 2026-08-10 | KRW 10.380,00 | +12,95 % | KRW 9.310,00 | KRW 10.870,00 | KRW 9.310,00 | 874,72K |
| 2026-08-07 | KRW 9.190,00 | -4,87 % | KRW 9.690,00 | KRW 9.850,00 | KRW 9.010,00 | 318,95K |
| 2026-08-06 | KRW 9.660,00 | +0,94 % | KRW 9.910,00 | KRW 11.730,00 | KRW 9.160,00 | 2,19M |
| 2026-08-05 | KRW 9.570,00 | +5,16 % | KRW 9.150,00 | KRW 9.620,00 | KRW 9.150,00 | 185,51K |
| 2026-08-04 | KRW 9.100,00 | +4,48 % | KRW 8.730,00 | KRW 9.130,00 | KRW 8.720,00 | 177,58K |
| 2026-08-03 | KRW 8.710,00 | +2,23 % | KRW 8.530,00 | KRW 9.300,00 | KRW 8.200,00 | 351,93K |
| 2026-07-31 | KRW 8.520,00 | +13,60 % | KRW 7.600,00 | KRW 8.800,00 | KRW 7.600,00 | 417,40K |
| 2026-07-30 | KRW 7.500,00 | -0,27 % | KRW 7.520,00 | KRW 7.740,00 | KRW 7.100,00 | 259,83K |
| 2026-07-29 | KRW 7.520,00 | -9,94 % | KRW 8.650,00 | KRW 9.000,00 | KRW 7.040,00 | 303,88K |
| 2026-07-28 | KRW 8.350,00 | -4,02 % | KRW 8.300,00 | KRW 8.550,00 | KRW 7.970,00 | 209,45K |
| 2026-07-27 | KRW 8.700,00 | +7,81 % | KRW 8.140,00 | KRW 8.850,00 | KRW 8.140,00 | 134,58K |
| 2026-07-24 | KRW 8.070,00 | -8,61 % | KRW 8.800,00 | KRW 8.800,00 | KRW 7.970,00 | 112,80K |
| 2026-07-23 | KRW 8.830,00 | +4,50 % | KRW 8.690,00 | KRW 8.960,00 | KRW 8.350,00 | 169,55K |
| 2026-07-22 | KRW 8.450,00 | +1,81 % | KRW 8.900,00 | KRW 9.810,00 | KRW 8.450,00 | 317,87K |
| 2026-07-21 | KRW 8.300,00 | +5,87 % | KRW 7.650,00 | KRW 8.620,00 | KRW 7.600,00 | 98,08K |
| 2026-07-20 | KRW 7.840,00 | -6,78 % | KRW 8.030,00 | KRW 8.390,00 | KRW 7.770,00 | 68,76K |
| 2026-07-16 | KRW 8.410,00 | -5,51 % | KRW 8.790,00 | KRW 8.970,00 | KRW 8.350,00 | 82,97K |
| 2026-07-15 | KRW 8.900,00 | +8,40 % | KRW 8.490,00 | KRW 9.010,00 | KRW 8.490,00 | 56,07K |
| 2026-07-14 | KRW 8.210,00 | -3,64 % | KRW 8.320,00 | KRW 8.720,00 | KRW 7.750,00 | 87,45K |
| 2026-07-13 | KRW 8.520,00 | -7,39 % | KRW 9.210,00 | KRW 9.540,00 | KRW 8.470,00 | 110,09K |
| 2026-07-10 | KRW 9.200,00 | +11,25 % | KRW 8.490,00 | KRW 9.350,00 | KRW 8.400,00 | 101,16K |
| 2026-07-09 | KRW 8.270,00 | +1,22 % | KRW 8.090,00 | KRW 8.630,00 | KRW 8.030,00 | 84,69K |
| 2026-07-08 | KRW 8.170,00 | -8,31 % | KRW 8.600,00 | KRW 8.950,00 | KRW 8.070,00 | 125,79K |
| 2026-07-07 | KRW 8.910,00 | -5,61 % | KRW 9.440,00 | KRW 9.500,00 | KRW 8.740,00 | 96,20K |
| 2026-07-06 | KRW 9.440,00 | -2,78 % | KRW 9.710,00 | KRW 10.060,00 | KRW 9.150,00 | 71,24K |
| 2026-07-03 | KRW 9.710,00 | +3,41 % | KRW 9.390,00 | KRW 9.850,00 | KRW 8.880,00 | 106,08K |
| 2026-07-02 | KRW 9.390,00 | -11,25 % | KRW 10.030,00 | KRW 10.240,00 | KRW 9.350,00 | 165,86K |
| 2026-07-01 | KRW 10.580,00 | -1,67 % | KRW 10.760,00 | KRW 11.080,00 | KRW 10.270,00 | 150,26K |
| 2026-06-30 | KRW 10.760,00 | +2,38 % | KRW 10.640,00 | KRW 11.600,00 | KRW 10.510,00 | 149,23K |
| 2026-06-29 | KRW 10.510,00 | +6,05 % | KRW 9.760,00 | KRW 10.670,00 | KRW 9.670,00 | 136,10K |
| 2026-06-26 | KRW 9.910,00 | -2,17 % | KRW 10.290,00 | KRW 10.290,00 | KRW 9.500,00 | 144,18K |
| 2026-06-25 | KRW 10.130,00 | -2,22 % | KRW 10.400,00 | KRW 10.800,00 | KRW 10.000,00 | 124,23K |
| 2026-06-24 | KRW 10.360,00 | -1,99 % | KRW 10.570,00 | KRW 10.990,00 | KRW 10.050,00 | 197,50K |
| 2026-06-23 | KRW 10.570,00 | -11,70 % | KRW 11.830,00 | KRW 11.830,00 | KRW 10.560,00 | 249,44K |
| 2026-06-22 | KRW 11.970,00 | -3,55 % | KRW 11.860,00 | KRW 12.650,00 | KRW 11.750,00 | 162,07K |
| 2026-06-19 | KRW 12.410,00 | -2,51 % | KRW 12.750,00 | KRW 13.230,00 | KRW 12.060,00 | 193,53K |
| 2026-06-18 | KRW 12.730,00 | -4,21 % | KRW 13.170,00 | KRW 13.270,00 | KRW 12.680,00 | 219,29K |
| 2026-06-17 | KRW 13.290,00 | -1,92 % | KRW 13.500,00 | KRW 13.520,00 | KRW 13.030,00 | 140,94K |
| 2026-06-16 | KRW 13.550,00 | -1,24 % | KRW 13.870,00 | KRW 14.110,00 | KRW 13.250,00 | 225,36K |
| 2026-06-15 | KRW 13.720,00 | +0,07 % | KRW 14.200,00 | KRW 14.400,00 | KRW 13.530,00 | 239,12K |
| 2026-06-12 | KRW 13.710,00 | -0,36 % | KRW 14.670,00 | KRW 14.750,00 | KRW 13.580,00 | 410,75K |
| 2026-06-11 | KRW 13.760,00 | +1,55 % | KRW 13.170,00 | KRW 13.985,00 | KRW 12.930,00 | 164,01K |
| 2026-06-10 | KRW 13.550,00 | -5,24 % | KRW 14.080,00 | KRW 14.690,00 | KRW 13.310,00 | 333 |
| 2026-06-09 | KRW 14.300,00 | +7,68 % | KRW 13.470,00 | KRW 14.420,00 | KRW 13.340,00 | 289,03K |
| 2026-06-08 | KRW 13.280,00 | -12,69 % | KRW 13.750,00 | KRW 14.310,00 | KRW 12.930,00 | 557,22K |
| 2026-06-05 | KRW 15.210,00 | -8,32 % | KRW 16.560,00 | KRW 16.560,00 | KRW 14.990,00 | 388,47K |
| 2026-06-04 | KRW 16.590,00 | +1,16 % | KRW 16.400,00 | KRW 17.690,00 | KRW 15.410,00 | 747,23K |
| 2026-06-02 | KRW 16.400,00 | -7,76 % | KRW 17.820,00 | KRW 18.200,00 | KRW 15.950,00 | 607,68K |
| 2026-06-01 | KRW 17.780,00 | -8,96 % | KRW 20.200,00 | KRW 20.700,00 | KRW 17.590,00 | 1,05M |
| 2026-05-29 | KRW 19.530,00 | -9,58 % | KRW 22.450,00 | KRW 22.550,00 | KRW 18.580,00 | 1,78M |
| 2026-05-28 | KRW 21.600,00 | -4,00 % | KRW 21.500,00 | KRW 22.250,00 | KRW 20.100,00 | 1,50M |
| 2026-05-27 | KRW 22.500,00 | +22,28 % | KRW 18.420,00 | KRW 23.900,00 | KRW 18.420,00 | 7,25M |
| 2026-05-26 | KRW 18.400,00 | +0,44 % | KRW 18.700,00 | KRW 19.230,00 | KRW 17.300,00 | 887,13K |
| 2026-05-22 | KRW 18.320,00 | +0,11 % | KRW 18.310,00 | KRW 18.930,00 | KRW 17.610,00 | 1,87M |