PearlAbyss Corp. 263750
KRX · Südkorea · Technologiedienstleistungen
KRW 33.550,00+450,00 (+1,36 %)
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 33.550,00 | +1,36 % | KRW 32.300,00 | KRW 33.800,00 | KRW 32.000,00 | 226,24K |
| 2026-09-30 | KRW 33.100,00 | +1,38 % | KRW 32.850,00 | KRW 33.500,00 | KRW 32.800,00 | 267,73K |
| 2026-09-29 | KRW 32.650,00 | -1,80 % | KRW 33.000,00 | KRW 33.300,00 | KRW 32.350,00 | 184,93K |
| 2026-09-28 | KRW 33.250,00 | -1,92 % | KRW 33.700,00 | KRW 34.200,00 | KRW 33.100,00 | 225,27K |
| 2026-09-23 | KRW 33.900,00 | -0,73 % | KRW 34.100,00 | KRW 34.400,00 | KRW 33.550,00 | 125,16K |
| 2026-09-22 | KRW 34.150,00 | -1,73 % | KRW 34.800,00 | KRW 35.650,00 | KRW 34.000,00 | 218,98K |
| 2026-09-21 | KRW 34.750,00 | -0,29 % | KRW 34.550,00 | KRW 35.100,00 | KRW 34.150,00 | 204,24K |
| 2026-09-18 | KRW 34.850,00 | +2,05 % | KRW 34.550,00 | KRW 34.850,00 | KRW 34.150,00 | 271,47K |
| 2026-09-17 | KRW 34.150,00 | -1,73 % | KRW 35.050,00 | KRW 35.050,00 | KRW 34.100,00 | 88,11K |
| 2026-09-16 | KRW 34.750,00 | -2,66 % | KRW 35.600,00 | KRW 35.650,00 | KRW 34.450,00 | 204,74K |
| 2026-09-15 | KRW 35.700,00 | +3,18 % | KRW 34.600,00 | KRW 36.100,00 | KRW 34.000,00 | 274,72K |
| 2026-09-14 | KRW 34.600,00 | -1,98 % | KRW 34.650,00 | KRW 35.250,00 | KRW 34.300,00 | 218,97K |
| 2026-09-11 | KRW 35.300,00 | -2,49 % | KRW 35.100,00 | KRW 35.850,00 | KRW 34.900,00 | 279,39K |
| 2026-09-10 | KRW 36.200,00 | +2,99 % | KRW 35.000,00 | KRW 36.200,00 | KRW 34.350,00 | 431,44K |
| 2026-09-09 | KRW 35.150,00 | -0,28 % | KRW 35.250,00 | KRW 35.650,00 | KRW 34.700,00 | 286,63K |
| 2026-09-08 | KRW 35.250,00 | +5,22 % | KRW 33.400,00 | KRW 36.000,00 | KRW 33.150,00 | 459,12K |
| 2026-09-07 | KRW 33.500,00 | -2,90 % | KRW 34.550,00 | KRW 34.550,00 | KRW 33.100,00 | 309,76K |
| 2026-09-04 | KRW 34.500,00 | +11,47 % | KRW 32.950,00 | KRW 35.250,00 | KRW 32.500,00 | 1,06M |
| 2026-09-03 | KRW 30.950,00 | +0,98 % | KRW 30.750,00 | KRW 31.450,00 | KRW 30.500,00 | 229,59K |
| 2026-09-02 | KRW 30.650,00 | -2,23 % | KRW 30.900,00 | KRW 31.400,00 | KRW 30.650,00 | 159,08K |
| 2026-09-01 | KRW 31.350,00 | -0,79 % | KRW 31.450,00 | KRW 31.800,00 | KRW 31.150,00 | 202,47K |
| 2026-08-31 | KRW 31.600,00 | -2,77 % | KRW 31.700,00 | KRW 32.050,00 | KRW 31.125,00 | 264,80K |
| 2026-08-28 | KRW 32.500,00 | +3,01 % | KRW 31.700,00 | KRW 32.800,00 | KRW 31.550,00 | 216,72K |
| 2026-08-27 | KRW 31.550,00 | -2,77 % | KRW 32.550,00 | KRW 32.800,00 | KRW 31.450,00 | 360,70K |
| 2026-08-26 | KRW 32.450,00 | -2,11 % | KRW 33.100,00 | KRW 33.750,00 | KRW 32.400,00 | 361,17K |
| 2026-08-25 | KRW 33.150,00 | +2,95 % | KRW 32.250,00 | KRW 33.200,00 | KRW 31.650,00 | 512,17K |
| 2026-08-24 | KRW 32.200,00 | 0,00 % | KRW 31.800,00 | KRW 32.700,00 | KRW 31.800,00 | 377,39K |
| 2026-08-21 | KRW 32.200,00 | +0,47 % | KRW 31.500,00 | KRW 32.350,00 | KRW 31.300,00 | 418,50K |
| 2026-08-20 | KRW 32.050,00 | +4,40 % | KRW 30.950,00 | KRW 32.250,00 | KRW 30.950,00 | 614,01K |
| 2026-08-19 | KRW 30.700,00 | +0,49 % | KRW 30.100,00 | KRW 31.300,00 | KRW 29.450,00 | 627,78K |
| 2026-08-18 | KRW 30.550,00 | -2,24 % | KRW 31.250,00 | KRW 31.300,00 | KRW 30.250,00 | 570,77K |
| 2026-08-14 | KRW 31.250,00 | -0,79 % | KRW 31.100,00 | KRW 32.100,00 | KRW 30.950,00 | 758,49K |
| 2026-08-13 | KRW 31.500,00 | -0,16 % | KRW 31.150,00 | KRW 32.050,00 | KRW 30.800,00 | 935,96K |
| 2026-08-12 | KRW 31.550,00 | -14,50 % | KRW 34.250,00 | KRW 34.250,00 | KRW 31.350,00 | 2,34M |
| 2026-08-11 | KRW 36.900,00 | +2,07 % | KRW 37.500,00 | KRW 37.600,00 | KRW 35.700,00 | 502,69K |
| 2026-08-10 | KRW 36.150,00 | +1,54 % | KRW 36.000,00 | KRW 36.500,00 | KRW 35.300,00 | 215,61K |
| 2026-08-07 | KRW 35.600,00 | +1,14 % | KRW 35.200,00 | KRW 36.050,00 | KRW 34.550,00 | 190,93K |
| 2026-08-06 | KRW 35.200,00 | +1,59 % | KRW 34.700,00 | KRW 35.600,00 | KRW 34.150,00 | 188,22K |
| 2026-08-05 | KRW 34.650,00 | -2,67 % | KRW 35.800,00 | KRW 35.900,00 | KRW 34.650,00 | 233,12K |
| 2026-08-04 | KRW 35.600,00 | +5,17 % | KRW 33.700,00 | KRW 35.700,00 | KRW 33.700,00 | 289,00K |
| 2026-08-03 | KRW 33.850,00 | +1,96 % | KRW 32.900,00 | KRW 34.750,00 | KRW 32.700,00 | 258,56K |
| 2026-07-31 | KRW 33.200,00 | +3,43 % | KRW 32.900,00 | KRW 33.700,00 | KRW 32.350,00 | 247,30K |
| 2026-07-30 | KRW 32.100,00 | -2,28 % | KRW 31.250,00 | KRW 33.450,00 | KRW 31.250,00 | 249,29K |
| 2026-07-29 | KRW 32.850,00 | -1,79 % | KRW 33.500,00 | KRW 33.800,00 | KRW 30.200,00 | 527,86K |
| 2026-07-28 | KRW 33.450,00 | -5,11 % | KRW 34.800,00 | KRW 35.350,00 | KRW 33.000,00 | 304,37K |
| 2026-07-27 | KRW 35.250,00 | +7,14 % | KRW 33.650,00 | KRW 35.450,00 | KRW 33.200,00 | 265,71K |
| 2026-07-24 | KRW 32.900,00 | -3,94 % | KRW 33.650,00 | KRW 33.850,00 | KRW 32.750,00 | 192,31K |
| 2026-07-23 | KRW 34.250,00 | +3,63 % | KRW 33.050,00 | KRW 34.300,00 | KRW 32.900,00 | 213,56K |
| 2026-07-22 | KRW 33.050,00 | -0,90 % | KRW 33.450,00 | KRW 34.200,00 | KRW 32.950,00 | 156,54K |
| 2026-07-21 | KRW 33.350,00 | +1,68 % | KRW 32.450,00 | KRW 33.700,00 | KRW 32.050,00 | 164,18K |
| 2026-07-20 | KRW 32.800,00 | -3,95 % | KRW 33.650,00 | KRW 33.800,00 | KRW 32.600,00 | 176,12K |
| 2026-07-16 | KRW 34.150,00 | -1,30 % | KRW 34.350,00 | KRW 34.900,00 | KRW 33.750,00 | 194,87K |
| 2026-07-15 | KRW 34.600,00 | +1,32 % | KRW 34.500,00 | KRW 35.150,00 | KRW 34.050,00 | 213,14K |
| 2026-07-14 | KRW 34.150,00 | -2,71 % | KRW 34.800,00 | KRW 35.150,00 | KRW 33.600,00 | 265,04K |
| 2026-07-13 | KRW 35.100,00 | -5,26 % | KRW 37.700,00 | KRW 38.250,00 | KRW 35.000,00 | 234,53K |
| 2026-07-10 | KRW 37.050,00 | +1,65 % | KRW 36.650,00 | KRW 38.100,00 | KRW 36.650,00 | 249,37K |
| 2026-07-09 | KRW 36.450,00 | +0,28 % | KRW 36.100,00 | KRW 37.250,00 | KRW 35.550,00 | 391,62K |
| 2026-07-08 | KRW 36.350,00 | -2,68 % | KRW 36.650,00 | KRW 37.550,00 | KRW 35.900,00 | 247,98K |
| 2026-07-07 | KRW 37.350,00 | +2,61 % | KRW 36.200,00 | KRW 38.050,00 | KRW 36.100,00 | 342,35K |
| 2026-07-06 | KRW 36.400,00 | +0,28 % | KRW 36.200,00 | KRW 37.000,00 | KRW 35.650,00 | 210,25K |
| 2026-07-03 | KRW 36.300,00 | -3,20 % | KRW 37.450,00 | KRW 37.800,00 | KRW 35.700,00 | 258,58K |
| 2026-07-02 | KRW 37.500,00 | -0,66 % | KRW 36.950,00 | KRW 38.800,00 | KRW 36.900,00 | 314,79K |
| 2026-07-01 | KRW 37.750,00 | +4,28 % | KRW 36.300,00 | KRW 38.650,00 | KRW 36.150,00 | 307,97K |
| 2026-06-30 | KRW 36.200,00 | -1,76 % | KRW 36.850,00 | KRW 38.000,00 | KRW 36.150,00 | 302,22K |
| 2026-06-29 | KRW 36.850,00 | +7,91 % | KRW 33.300,00 | KRW 36.950,00 | KRW 33.300,00 | 364,02K |
| 2026-06-26 | KRW 34.150,00 | -3,39 % | KRW 35.000,00 | KRW 35.300,00 | KRW 33.450,00 | 451,49K |
| 2026-06-25 | KRW 35.350,00 | -2,62 % | KRW 35.950,00 | KRW 36.850,00 | KRW 35.350,00 | 324,30K |
| 2026-06-24 | KRW 36.300,00 | -0,14 % | KRW 36.050,00 | KRW 36.900,00 | KRW 35.400,00 | 335,87K |
| 2026-06-23 | KRW 36.350,00 | -4,59 % | KRW 37.950,00 | KRW 38.350,00 | KRW 36.200,00 | 457,41K |
| 2026-06-22 | KRW 38.100,00 | -3,42 % | KRW 40.150,00 | KRW 40.450,00 | KRW 38.100,00 | 442,92K |
| 2026-06-19 | KRW 39.450,00 | +1,15 % | KRW 39.150,00 | KRW 39.450,00 | KRW 37.900,00 | 439,69K |
| 2026-06-18 | KRW 39.000,00 | -3,11 % | KRW 40.000,00 | KRW 40.150,00 | KRW 39.000,00 | 241,31K |
| 2026-06-17 | KRW 40.250,00 | +0,25 % | KRW 39.900,00 | KRW 40.900,00 | KRW 39.250,00 | 314,77K |
| 2026-06-16 | KRW 40.150,00 | +0,38 % | KRW 40.050,00 | KRW 41.050,00 | KRW 39.850,00 | 347,00K |
| 2026-06-15 | KRW 40.000,00 | -2,79 % | KRW 41.200,00 | KRW 41.300,00 | KRW 40.000,00 | 397,91K |
| 2026-06-12 | KRW 41.150,00 | +0,24 % | KRW 41.850,00 | KRW 42.050,00 | KRW 40.800,00 | 441,21K |
| 2026-06-11 | KRW 41.050,00 | +2,37 % | KRW 39.100,00 | KRW 41.050,00 | KRW 38.600,00 | 731,18K |
| 2026-06-10 | KRW 40.100,00 | +3,89 % | KRW 42.050,00 | KRW 42.450,00 | KRW 39.350,00 | 81 |
| 2026-06-09 | KRW 38.600,00 | +0,26 % | KRW 38.100,00 | KRW 39.550,00 | KRW 37.550,00 | 559,05K |
| 2026-06-08 | KRW 38.500,00 | -4,94 % | KRW 37.700,00 | KRW 39.500,00 | KRW 37.700,00 | 526,92K |
| 2026-06-05 | KRW 40.500,00 | -4,26 % | KRW 41.700,00 | KRW 41.800,00 | KRW 40.350,00 | 421,35K |
| 2026-06-04 | KRW 42.300,00 | -1,40 % | KRW 43.050,00 | KRW 43.500,00 | KRW 41.950,00 | 405,20K |
| 2026-06-02 | KRW 42.900,00 | -1,61 % | KRW 42.150,00 | KRW 43.300,00 | KRW 41.600,00 | 593,59K |
| 2026-06-01 | KRW 43.600,00 | -0,11 % | KRW 43.000,00 | KRW 44.900,00 | KRW 42.250,00 | 554,85K |
| 2026-05-29 | KRW 43.650,00 | -0,57 % | KRW 43.800,00 | KRW 44.150,00 | KRW 42.300,00 | 571,65K |
| 2026-05-28 | KRW 43.900,00 | -0,90 % | KRW 44.300,00 | KRW 45.050,00 | KRW 43.150,00 | 462,75K |
| 2026-05-27 | KRW 44.300,00 | -1,88 % | KRW 44.200,00 | KRW 45.500,00 | KRW 43.550,00 | 667,43K |
| 2026-05-26 | KRW 45.150,00 | -1,95 % | KRW 46.050,00 | KRW 46.400,00 | KRW 44.300,00 | 679,47K |
| 2026-05-22 | KRW 46.050,00 | +1,32 % | KRW 45.300,00 | KRW 47.000,00 | KRW 45.100,00 | 688,28K |
| 2026-05-21 | KRW 45.450,00 | +0,11 % | KRW 45.700,00 | KRW 46.750,00 | KRW 45.350,00 | 562,91K |