A Plus Asset Advisor Co., Ltd. 244920
KRX · Südkorea · Finanzen
KRW 12.270,00-10,00 (-0,08 %)
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 12.270,00 | -0,08 % | KRW 12.300,00 | KRW 12.380,00 | KRW 12.000,00 | 17,94K |
| 2026-09-30 | KRW 12.280,00 | -4,14 % | KRW 13.180,00 | KRW 13.180,00 | KRW 12.200,00 | 17,88K |
| 2026-09-29 | KRW 12.810,00 | -0,62 % | KRW 13.010,00 | KRW 13.350,00 | KRW 12.400,00 | 9,33K |
| 2026-09-28 | KRW 12.890,00 | +2,30 % | KRW 12.640,00 | KRW 13.030,00 | KRW 12.350,00 | 15,21K |
| 2026-09-23 | KRW 12.600,00 | -0,94 % | KRW 12.800,00 | KRW 13.100,00 | KRW 12.370,00 | 25,29K |
| 2026-09-22 | KRW 12.720,00 | -2,53 % | KRW 13.000,00 | KRW 13.280,00 | KRW 12.520,00 | 52,99K |
| 2026-09-21 | KRW 13.050,00 | -0,53 % | KRW 13.320,00 | KRW 13.320,00 | KRW 12.250,00 | 24,59K |
| 2026-09-18 | KRW 13.120,00 | -3,17 % | KRW 13.950,00 | KRW 14.000,00 | KRW 13.100,00 | 27,88K |
| 2026-09-17 | KRW 13.550,00 | -0,22 % | KRW 13.630,00 | KRW 14.000,00 | KRW 13.550,00 | 12,47K |
| 2026-09-16 | KRW 13.580,00 | -0,37 % | KRW 13.630,00 | KRW 13.800,00 | KRW 13.500,00 | 10,68K |
| 2026-09-15 | KRW 13.630,00 | -2,85 % | KRW 14.400,00 | KRW 14.400,00 | KRW 13.470,00 | 25,85K |
| 2026-09-14 | KRW 14.030,00 | +1,89 % | KRW 13.770,00 | KRW 14.210,00 | KRW 13.770,00 | 26,15K |
| 2026-09-11 | KRW 13.770,00 | +1,25 % | KRW 13.890,00 | KRW 13.980,00 | KRW 13.710,00 | 13,63K |
| 2026-09-10 | KRW 13.600,00 | -1,66 % | KRW 13.830,00 | KRW 14.170,00 | KRW 13.500,00 | 21,38K |
| 2026-09-09 | KRW 13.830,00 | +0,66 % | KRW 13.800,00 | KRW 14.080,00 | KRW 13.670,00 | 26,64K |
| 2026-09-08 | KRW 13.740,00 | -1,79 % | KRW 14.200,00 | KRW 14.300,00 | KRW 13.740,00 | 27,13K |
| 2026-09-07 | KRW 13.990,00 | +0,21 % | KRW 13.960,00 | KRW 14.240,00 | KRW 13.600,00 | 35,41K |
| 2026-09-04 | KRW 13.960,00 | +5,76 % | KRW 13.580,00 | KRW 14.490,00 | KRW 13.450,00 | 121,17K |
| 2026-09-03 | KRW 13.200,00 | +0,76 % | KRW 13.100,00 | KRW 13.500,00 | KRW 13.000,00 | 25,69K |
| 2026-09-02 | KRW 13.100,00 | -1,95 % | KRW 13.300,00 | KRW 13.350,00 | KRW 13.100,00 | 19,55K |
| 2026-09-01 | KRW 13.360,00 | +3,81 % | KRW 12.870,00 | KRW 13.430,00 | KRW 12.870,00 | 27,59K |
| 2026-08-31 | KRW 12.870,00 | -3,74 % | KRW 13.080,00 | KRW 13.230,00 | KRW 12.740,00 | 35,73K |
| 2026-08-28 | KRW 13.370,00 | +1,91 % | KRW 13.120,00 | KRW 13.370,00 | KRW 13.000,00 | 22,47K |
| 2026-08-27 | KRW 13.120,00 | +0,92 % | KRW 13.010,00 | KRW 13.320,00 | KRW 13.010,00 | 18,27K |
| 2026-08-26 | KRW 13.000,00 | -2,33 % | KRW 13.210,00 | KRW 13.490,00 | KRW 12.910,00 | 21,85K |
| 2026-08-25 | KRW 13.310,00 | +1,29 % | KRW 12.750,00 | KRW 13.520,00 | KRW 12.750,00 | 43,49K |
| 2026-08-24 | KRW 13.140,00 | +0,84 % | KRW 12.920,00 | KRW 13.370,00 | KRW 12.920,00 | 43,41K |
| 2026-08-21 | KRW 13.030,00 | +1,24 % | KRW 12.870,00 | KRW 13.200,00 | KRW 12.840,00 | 33,24K |
| 2026-08-20 | KRW 12.870,00 | -3,01 % | KRW 13.270,00 | KRW 13.270,00 | KRW 12.600,00 | 25,78K |
| 2026-08-19 | KRW 13.270,00 | +0,68 % | KRW 12.800,00 | KRW 13.500,00 | KRW 12.800,00 | 27,43K |
| 2026-08-18 | KRW 13.180,00 | +0,61 % | KRW 13.240,00 | KRW 13.450,00 | KRW 12.920,00 | 46,27K |
| 2026-08-14 | KRW 13.100,00 | +0,38 % | KRW 13.040,00 | KRW 13.320,00 | KRW 12.670,00 | 35,68K |
| 2026-08-13 | KRW 13.050,00 | +5,67 % | KRW 12.530,00 | KRW 13.130,00 | KRW 12.360,00 | 43,55K |
| 2026-08-12 | KRW 12.350,00 | -6,30 % | KRW 13.180,00 | KRW 13.200,00 | KRW 12.340,00 | 42,16K |
| 2026-08-11 | KRW 13.180,00 | +2,01 % | KRW 12.920,00 | KRW 13.410,00 | KRW 12.920,00 | 35,98K |
| 2026-08-10 | KRW 12.920,00 | -1,97 % | KRW 13.180,00 | KRW 14.250,00 | KRW 12.750,00 | 42,87K |
| 2026-08-07 | KRW 13.180,00 | +2,65 % | KRW 12.840,00 | KRW 13.260,00 | KRW 12.710,00 | 49,52K |
| 2026-08-06 | KRW 12.840,00 | +4,48 % | KRW 12.330,00 | KRW 13.260,00 | KRW 12.330,00 | 97,79K |
| 2026-08-05 | KRW 12.290,00 | +0,16 % | KRW 12.390,00 | KRW 12.640,00 | KRW 12.000,00 | 32,76K |
| 2026-08-04 | KRW 12.270,00 | -1,05 % | KRW 12.280,00 | KRW 12.615,00 | KRW 12.240,00 | 29,54K |
| 2026-08-03 | KRW 12.400,00 | +1,81 % | KRW 12.180,00 | KRW 12.650,00 | KRW 12.050,00 | 62,51K |
| 2026-07-31 | KRW 12.180,00 | +7,22 % | KRW 11.360,00 | KRW 12.180,00 | KRW 11.260,00 | 107,91K |
| 2026-07-30 | KRW 11.360,00 | +3,56 % | KRW 10.640,00 | KRW 11.620,00 | KRW 10.640,00 | 34,42K |
| 2026-07-29 | KRW 10.970,00 | +0,09 % | KRW 10.860,00 | KRW 11.600,00 | KRW 10.530,00 | 47,73K |
| 2026-07-28 | KRW 10.960,00 | -2,58 % | KRW 11.250,00 | KRW 11.470,00 | KRW 10.600,00 | 50,82K |
| 2026-07-27 | KRW 11.250,00 | -4,17 % | KRW 11.740,00 | KRW 11.850,00 | KRW 11.190,00 | 28,14K |
| 2026-07-24 | KRW 11.740,00 | -2,98 % | KRW 11.730,00 | KRW 12.670,00 | KRW 11.510,00 | 26,45K |
| 2026-07-23 | KRW 12.100,00 | +2,11 % | KRW 11.570,00 | KRW 12.850,00 | KRW 11.570,00 | 129,03K |
| 2026-07-22 | KRW 11.850,00 | +4,22 % | KRW 11.710,00 | KRW 12.560,00 | KRW 11.630,00 | 218,18K |
| 2026-07-21 | KRW 11.370,00 | +3,27 % | KRW 11.110,00 | KRW 11.500,00 | KRW 10.800,00 | 26,61K |
| 2026-07-20 | KRW 11.010,00 | -5,98 % | KRW 11.710,00 | KRW 11.720,00 | KRW 10.840,00 | 23,73K |
| 2026-07-16 | KRW 11.710,00 | -0,17 % | KRW 11.730,00 | KRW 11.960,00 | KRW 11.500,00 | 32,12K |
| 2026-07-15 | KRW 11.730,00 | +3,53 % | KRW 11.440,00 | KRW 11.730,00 | KRW 11.120,00 | 80,69K |
| 2026-07-14 | KRW 11.330,00 | +4,81 % | KRW 10.810,00 | KRW 11.470,00 | KRW 10.430,00 | 171,62K |
| 2026-07-13 | KRW 10.810,00 | +0,93 % | KRW 10.710,00 | KRW 11.300,00 | KRW 10.710,00 | 43,13K |
| 2026-07-10 | KRW 10.710,00 | +5,21 % | KRW 10.180,00 | KRW 10.820,00 | KRW 10.180,00 | 33,95K |
| 2026-07-09 | KRW 10.180,00 | -2,21 % | KRW 10.510,00 | KRW 10.540,00 | KRW 10.120,00 | 11,19K |
| 2026-07-08 | KRW 10.410,00 | -2,71 % | KRW 10.700,00 | KRW 10.700,00 | KRW 10.230,00 | 18,13K |
| 2026-07-07 | KRW 10.700,00 | +2,88 % | KRW 10.400,00 | KRW 10.860,00 | KRW 9.720,00 | 35,60K |
| 2026-07-06 | KRW 10.400,00 | +0,87 % | KRW 10.150,00 | KRW 10.700,00 | KRW 10.150,00 | 10,32K |
| 2026-07-03 | KRW 10.310,00 | +0,68 % | KRW 10.370,00 | KRW 10.460,00 | KRW 10.000,00 | 23,45K |
| 2026-07-02 | KRW 10.240,00 | -6,14 % | KRW 10.900,00 | KRW 10.990,00 | KRW 10.000,00 | 33,44K |
| 2026-07-01 | KRW 10.910,00 | +2,92 % | KRW 11.000,00 | KRW 11.000,00 | KRW 10.690,00 | 19,70K |
| 2026-06-30 | KRW 10.600,00 | -0,93 % | KRW 10.700,00 | KRW 11.080,00 | KRW 10.590,00 | 48,02K |
| 2026-06-29 | KRW 10.700,00 | -1,20 % | KRW 11.000,00 | KRW 11.970,00 | KRW 10.700,00 | 69,65K |
| 2026-06-26 | KRW 10.830,00 | +4,64 % | KRW 10.930,00 | KRW 10.930,00 | KRW 9.980,00 | 742,73K |
| 2026-06-25 | KRW 10.350,00 | +5,94 % | KRW 9.770,00 | KRW 10.700,00 | KRW 9.760,00 | 125,68K |
| 2026-06-24 | KRW 9.770,00 | +0,10 % | KRW 9.990,00 | KRW 10.025,00 | KRW 9.440,00 | 29,70K |
| 2026-06-23 | KRW 9.760,00 | -9,63 % | KRW 10.290,00 | KRW 10.730,00 | KRW 9.760,00 | 73,77K |
| 2026-06-22 | KRW 10.800,00 | -0,18 % | KRW 10.920,00 | KRW 11.000,00 | KRW 10.510,00 | 327,71K |
| 2026-06-19 | KRW 10.820,00 | 0,00 % | KRW 10.820,00 | KRW 10.990,00 | KRW 10.550,00 | 104,20K |
| 2026-06-18 | KRW 10.820,00 | +1,12 % | KRW 10.600,00 | KRW 11.060,00 | KRW 10.540,00 | 25,97K |
| 2026-06-17 | KRW 10.700,00 | -0,19 % | KRW 10.600,00 | KRW 11.140,00 | KRW 10.600,00 | 66,33K |
| 2026-06-16 | KRW 10.720,00 | +1,13 % | KRW 10.600,00 | KRW 10.800,00 | KRW 10.560,00 | 34,86K |
| 2026-06-15 | KRW 10.600,00 | +4,85 % | KRW 10.120,00 | KRW 10.790,00 | KRW 10.120,00 | 65,88K |
| 2026-06-12 | KRW 10.110,00 | +2,43 % | KRW 10.000,00 | KRW 10.250,00 | KRW 9.720,00 | 30,79K |
| 2026-06-11 | KRW 9.870,00 | +0,82 % | KRW 9.700,00 | KRW 9.990,00 | KRW 9.520,00 | 55,82K |
| 2026-06-10 | KRW 9.790,00 | +9,88 % | KRW 8.900,00 | KRW 10.000,00 | KRW 8.760,00 | 1 |
| 2026-06-09 | KRW 8.910,00 | +0,11 % | KRW 8.890,00 | KRW 9.400,00 | KRW 8.890,00 | 16,42K |
| 2026-06-08 | KRW 8.900,00 | -5,62 % | KRW 9.080,00 | KRW 9.410,00 | KRW 8.710,00 | 52,45K |
| 2026-06-05 | KRW 9.430,00 | +0,32 % | KRW 9.400,00 | KRW 9.880,00 | KRW 9.270,00 | 85,44K |
| 2026-06-04 | KRW 9.400,00 | -4,28 % | KRW 9.820,00 | KRW 9.930,00 | KRW 9.210,00 | 61,03K |
| 2026-06-02 | KRW 9.820,00 | -1,90 % | KRW 10.300,00 | KRW 10.300,00 | KRW 9.610,00 | 61,24K |
| 2026-06-01 | KRW 10.010,00 | -0,89 % | KRW 10.230,00 | KRW 10.230,00 | KRW 9.410,00 | 61,24K |
| 2026-05-29 | KRW 10.100,00 | -3,99 % | KRW 10.490,00 | KRW 10.490,00 | KRW 9.970,00 | 47,88K |
| 2026-05-28 | KRW 10.520,00 | -1,31 % | KRW 10.660,00 | KRW 10.860,00 | KRW 10.370,00 | 38,73K |
| 2026-05-27 | KRW 10.660,00 | -6,33 % | KRW 11.400,00 | KRW 11.480,00 | KRW 10.450,00 | 54,63K |
| 2026-05-26 | KRW 11.380,00 | -1,98 % | KRW 11.610,00 | KRW 12.120,00 | KRW 11.300,00 | 260,04K |
| 2026-05-22 | KRW 11.610,00 | -2,68 % | KRW 12.230,00 | KRW 12.250,00 | KRW 11.610,00 | 32,04K |
| 2026-05-21 | KRW 11.930,00 | +1,53 % | KRW 11.750,00 | KRW 12.100,00 | KRW 11.350,00 | 120,83K |