Asiana IDT Inc. 267850
KRX · Südkorea · Technologiedienstleistungen
KRW 9.260,00-30,00 (-0,32 %)
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 9.260,00 | -0,32 % | KRW 9.360,00 | KRW 9.360,00 | KRW 9.210,00 | 2,60K |
| 2026-10-01 | KRW 9.290,00 | +1,75 % | KRW 9.180,00 | KRW 9.310,00 | KRW 9.150,00 | 9,34K |
| 2026-09-30 | KRW 9.130,00 | -0,11 % | KRW 9.010,00 | KRW 9.160,00 | KRW 9.010,00 | 4,91K |
| 2026-09-29 | KRW 9.140,00 | -0,44 % | KRW 9.210,00 | KRW 9.240,00 | KRW 9.000,00 | 8,40K |
| 2026-09-28 | KRW 9.180,00 | +0,11 % | KRW 9.210,00 | KRW 9.270,00 | KRW 9.170,00 | 3,81K |
| 2026-09-23 | KRW 9.170,00 | +0,11 % | KRW 9.160,00 | KRW 9.280,00 | KRW 9.150,00 | 4,47K |
| 2026-09-22 | KRW 9.160,00 | +0,88 % | KRW 9.080,00 | KRW 9.220,00 | KRW 9.060,00 | 8,63K |
| 2026-09-21 | KRW 9.080,00 | 0,00 % | KRW 9.140,00 | KRW 9.140,00 | KRW 9.030,00 | 2,97K |
| 2026-09-18 | KRW 9.080,00 | -1,20 % | KRW 9.190,00 | KRW 9.200,00 | KRW 9.000,00 | 10,87K |
| 2026-09-17 | KRW 9.190,00 | +0,99 % | KRW 9.090,00 | KRW 9.200,00 | KRW 9.080,00 | 10,03K |
| 2026-09-16 | KRW 9.100,00 | -0,33 % | KRW 9.290,00 | KRW 10.000,00 | KRW 9.050,00 | 121,00K |
| 2026-09-15 | KRW 9.130,00 | -1,40 % | KRW 9.260,00 | KRW 9.630,00 | KRW 9.130,00 | 25,39K |
| 2026-09-14 | KRW 9.260,00 | 0,00 % | KRW 9.290,00 | KRW 9.290,00 | KRW 9.180,00 | 3,46K |
| 2026-09-11 | KRW 9.260,00 | -0,64 % | KRW 9.320,00 | KRW 9.430,00 | KRW 9.250,00 | 12,21K |
| 2026-09-10 | KRW 9.320,00 | -0,11 % | KRW 9.320,00 | KRW 9.350,00 | KRW 9.240,00 | 2,17K |
| 2026-09-09 | KRW 9.330,00 | +0,65 % | KRW 9.340,00 | KRW 9.590,00 | KRW 9.280,00 | 5,38K |
| 2026-09-08 | KRW 9.270,00 | 0,00 % | KRW 9.320,00 | KRW 9.440,00 | KRW 9.260,00 | 4,15K |
| 2026-09-07 | KRW 9.270,00 | +0,22 % | KRW 9.290,00 | KRW 9.370,00 | KRW 9.270,00 | 2,93K |
| 2026-09-04 | KRW 9.250,00 | +0,33 % | KRW 9.230,00 | KRW 9.460,00 | KRW 9.230,00 | 3,61K |
| 2026-09-03 | KRW 9.220,00 | -0,54 % | KRW 9.280,00 | KRW 9.470,00 | KRW 9.110,00 | 12,63K |
| 2026-09-02 | KRW 9.270,00 | -0,75 % | KRW 9.330,00 | KRW 9.340,00 | KRW 9.220,00 | 4,33K |
| 2026-09-01 | KRW 9.340,00 | +0,65 % | KRW 9.280,00 | KRW 9.340,00 | KRW 9.220,00 | 3,18K |
| 2026-08-31 | KRW 9.280,00 | 0,00 % | KRW 9.280,00 | KRW 9.290,00 | KRW 9.210,00 | 3,65K |
| 2026-08-28 | KRW 9.280,00 | +0,11 % | KRW 9.270,00 | KRW 9.320,00 | KRW 9.240,00 | 6,00K |
| 2026-08-27 | KRW 9.270,00 | -0,54 % | KRW 9.340,00 | KRW 9.350,00 | KRW 9.270,00 | 2,89K |
| 2026-08-26 | KRW 9.320,00 | +0,87 % | KRW 9.270,00 | KRW 9.400,00 | KRW 9.240,00 | 10,14K |
| 2026-08-25 | KRW 9.240,00 | -1,07 % | KRW 9.350,00 | KRW 9.390,00 | KRW 9.210,00 | 6,49K |
| 2026-08-24 | KRW 9.340,00 | +1,52 % | KRW 9.190,00 | KRW 9.360,00 | KRW 9.180,00 | 4,49K |
| 2026-08-21 | KRW 9.200,00 | -2,34 % | KRW 9.420,00 | KRW 9.420,00 | KRW 9.070,00 | 10,68K |
| 2026-08-20 | KRW 9.420,00 | +1,29 % | KRW 9.300,00 | KRW 9.480,00 | KRW 9.230,00 | 9,13K |
| 2026-08-19 | KRW 9.300,00 | -0,43 % | KRW 9.140,00 | KRW 9.440,00 | KRW 9.140,00 | 7,52K |
| 2026-08-18 | KRW 9.340,00 | -2,30 % | KRW 9.550,00 | KRW 9.550,00 | KRW 9.260,00 | 11,33K |
| 2026-08-14 | KRW 9.560,00 | +0,21 % | KRW 9.540,00 | KRW 9.700,00 | KRW 9.490,00 | 5,95K |
| 2026-08-13 | KRW 9.540,00 | -0,63 % | KRW 9.600,00 | KRW 9.740,00 | KRW 9.430,00 | 9,16K |
| 2026-08-12 | KRW 9.600,00 | +0,95 % | KRW 9.500,00 | KRW 9.990,00 | KRW 9.390,00 | 57,31K |
| 2026-08-11 | KRW 9.510,00 | +0,74 % | KRW 9.430,00 | KRW 9.530,00 | KRW 9.390,00 | 13,41K |
| 2026-08-10 | KRW 9.440,00 | +0,64 % | KRW 9.380,00 | KRW 9.470,00 | KRW 9.360,00 | 5,54K |
| 2026-08-07 | KRW 9.380,00 | -0,11 % | KRW 9.390,00 | KRW 9.430,00 | KRW 9.320,00 | 4,32K |
| 2026-08-06 | KRW 9.390,00 | +0,86 % | KRW 9.240,00 | KRW 9.400,00 | KRW 9.240,00 | 2,94K |
| 2026-08-05 | KRW 9.310,00 | -0,43 % | KRW 9.420,00 | KRW 9.460,00 | KRW 9.310,00 | 5,47K |
| 2026-08-04 | KRW 9.350,00 | +3,31 % | KRW 9.050,00 | KRW 9.420,00 | KRW 9.050,00 | 6,95K |
| 2026-08-03 | KRW 9.050,00 | -0,88 % | KRW 9.130,00 | KRW 9.400,00 | KRW 9.050,00 | 5,75K |
| 2026-07-31 | KRW 9.130,00 | +2,82 % | KRW 8.880,00 | KRW 9.250,00 | KRW 8.870,00 | 9,96K |
| 2026-07-30 | KRW 8.880,00 | -0,34 % | KRW 8.610,00 | KRW 9.140,00 | KRW 8.610,00 | 13,48K |
| 2026-07-29 | KRW 8.910,00 | -1,11 % | KRW 9.020,00 | KRW 9.180,00 | KRW 8.730,00 | 34,34K |
| 2026-07-28 | KRW 9.010,00 | -3,64 % | KRW 9.330,00 | KRW 9.330,00 | KRW 8.960,00 | 11,95K |
| 2026-07-27 | KRW 9.350,00 | +1,74 % | KRW 9.190,00 | KRW 9.410,00 | KRW 9.190,00 | 5,52K |
| 2026-07-24 | KRW 9.190,00 | -1,61 % | KRW 9.340,00 | KRW 9.340,00 | KRW 9.100,00 | 5,48K |
| 2026-07-23 | KRW 9.340,00 | +2,64 % | KRW 9.060,00 | KRW 9.340,00 | KRW 9.050,00 | 11,71K |
| 2026-07-22 | KRW 9.100,00 | -2,15 % | KRW 9.290,00 | KRW 9.360,00 | KRW 9.100,00 | 10,08K |
| 2026-07-21 | KRW 9.300,00 | +0,98 % | KRW 9.110,00 | KRW 9.320,00 | KRW 9.090,00 | 6,08K |
| 2026-07-20 | KRW 9.210,00 | -2,13 % | KRW 9.410,00 | KRW 9.410,00 | KRW 9.110,00 | 4,05K |
| 2026-07-16 | KRW 9.410,00 | +0,86 % | KRW 9.330,00 | KRW 9.460,00 | KRW 9.270,00 | 9,24K |
| 2026-07-15 | KRW 9.330,00 | +0,86 % | KRW 9.210,00 | KRW 9.500,00 | KRW 9.210,00 | 7,30K |
| 2026-07-14 | KRW 9.250,00 | +1,09 % | KRW 9.150,00 | KRW 9.900,00 | KRW 9.130,00 | 46,86K |
| 2026-07-13 | KRW 9.150,00 | -4,19 % | KRW 9.620,00 | KRW 9.620,00 | KRW 8.790,00 | 21,28K |
| 2026-07-10 | KRW 9.550,00 | +0,10 % | KRW 9.580,00 | KRW 9.670,00 | KRW 9.460,00 | 8,32K |
| 2026-07-09 | KRW 9.540,00 | -0,10 % | KRW 9.500,00 | KRW 9.790,00 | KRW 9.300,00 | 12,60K |
| 2026-07-08 | KRW 9.550,00 | -1,04 % | KRW 9.670,00 | KRW 9.670,00 | KRW 9.350,00 | 14,43K |
| 2026-07-07 | KRW 9.650,00 | +0,63 % | KRW 9.590,00 | KRW 9.880,00 | KRW 9.450,00 | 23,70K |
| 2026-07-06 | KRW 9.590,00 | +1,80 % | KRW 9.520,00 | KRW 9.600,00 | KRW 9.320,00 | 16,94K |
| 2026-07-03 | KRW 9.420,00 | -0,42 % | KRW 9.370,00 | KRW 9.520,00 | KRW 9.130,00 | 10,21K |
| 2026-07-02 | KRW 9.460,00 | +1,83 % | KRW 9.260,00 | KRW 9.500,00 | KRW 9.180,00 | 17,98K |
| 2026-07-01 | KRW 9.290,00 | +2,09 % | KRW 9.100,00 | KRW 9.450,00 | KRW 9.100,00 | 8,90K |
| 2026-06-30 | KRW 9.100,00 | -1,73 % | KRW 9.270,00 | KRW 9.380,00 | KRW 9.060,00 | 9,18K |
| 2026-06-29 | KRW 9.260,00 | +4,28 % | KRW 8.790,00 | KRW 9.310,00 | KRW 8.790,00 | 38,02K |
| 2026-06-26 | KRW 8.880,00 | -1,00 % | KRW 8.970,00 | KRW 10.470,00 | KRW 8.690,00 | 151,45K |
| 2026-06-25 | KRW 8.970,00 | -0,66 % | KRW 8.930,00 | KRW 9.220,00 | KRW 8.930,00 | 17,56K |
| 2026-06-24 | KRW 9.030,00 | -0,22 % | KRW 8.760,00 | KRW 9.070,00 | KRW 8.760,00 | 12,85K |
| 2026-06-23 | KRW 9.050,00 | -0,88 % | KRW 9.180,00 | KRW 9.270,00 | KRW 8.910,00 | 22,89K |
| 2026-06-22 | KRW 9.130,00 | 0,00 % | KRW 9.130,00 | KRW 9.300,00 | KRW 9.080,00 | 10,41K |
| 2026-06-19 | KRW 9.130,00 | -2,87 % | KRW 9.310,00 | KRW 9.480,00 | KRW 9.130,00 | 18,46K |
| 2026-06-18 | KRW 9.400,00 | -2,39 % | KRW 9.690,00 | KRW 9.700,00 | KRW 9.400,00 | 10,37K |
| 2026-06-17 | KRW 9.630,00 | -0,41 % | KRW 9.670,00 | KRW 9.670,00 | KRW 9.550,00 | 7,35K |
| 2026-06-16 | KRW 9.670,00 | -0,31 % | KRW 9.700,00 | KRW 9.750,00 | KRW 9.300,00 | 9,94K |
| 2026-06-15 | KRW 9.700,00 | +3,74 % | KRW 9.600,00 | KRW 10.470,00 | KRW 9.450,00 | 103,08K |
| 2026-06-12 | KRW 9.350,00 | +1,74 % | KRW 9.320,00 | KRW 9.600,00 | KRW 9.280,00 | 15,51K |
| 2026-06-11 | KRW 9.190,00 | +0,44 % | KRW 9.150,00 | KRW 9.240,00 | KRW 8.900,00 | 8,57K |
| 2026-06-10 | KRW 9.150,00 | -1,08 % | KRW 9.260,00 | KRW 9.340,00 | KRW 8.950,00 | 8 |
| 2026-06-09 | KRW 9.250,00 | -0,11 % | KRW 9.270,00 | KRW 9.500,00 | KRW 9.200,00 | 36,31K |
| 2026-06-08 | KRW 9.260,00 | -4,93 % | KRW 9.500,00 | KRW 9.690,00 | KRW 9.200,00 | 37,36K |
| 2026-06-05 | KRW 9.740,00 | -0,10 % | KRW 9.750,00 | KRW 9.850,00 | KRW 9.500,00 | 26,15K |
| 2026-06-04 | KRW 9.750,00 | -0,51 % | KRW 9.800,00 | KRW 10.050,00 | KRW 9.710,00 | 14,01K |
| 2026-06-02 | KRW 9.800,00 | +1,03 % | KRW 9.690,00 | KRW 9.800,00 | KRW 9.500,00 | 21,99K |
| 2026-06-01 | KRW 9.700,00 | -2,61 % | KRW 9.950,00 | KRW 10.050,00 | KRW 9.680,00 | 36,98K |
| 2026-05-29 | KRW 9.960,00 | -2,64 % | KRW 10.230,00 | KRW 10.230,00 | KRW 9.930,00 | 12,55K |
| 2026-05-28 | KRW 10.230,00 | +0,59 % | KRW 10.170,00 | KRW 10.250,00 | KRW 9.940,00 | 26,66K |
| 2026-05-27 | KRW 10.170,00 | -0,88 % | KRW 10.490,00 | KRW 10.490,00 | KRW 10.000,00 | 18,23K |
| 2026-05-26 | KRW 10.260,00 | -0,29 % | KRW 10.300,00 | KRW 10.480,00 | KRW 10.200,00 | 12,41K |
| 2026-05-22 | KRW 10.290,00 | +2,18 % | KRW 10.080,00 | KRW 10.350,00 | KRW 10.080,00 | 23,15K |