EVERYBOT Inc. 270660
KRX · Südkorea · Langlebige Konsumgüter
KRW 13.450,00+210,00 (+1,59 %)
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 13.450,00 | +1,59 % | KRW 13.230,00 | KRW 13.510,00 | KRW 13.230,00 | 23,48K |
| 2026-09-30 | KRW 13.240,00 | -1,12 % | KRW 13.310,00 | KRW 13.800,00 | KRW 13.240,00 | 36,23K |
| 2026-09-29 | KRW 13.390,00 | -0,45 % | KRW 13.590,00 | KRW 13.640,00 | KRW 13.160,00 | 26,79K |
| 2026-09-28 | KRW 13.450,00 | -1,39 % | KRW 13.410,00 | KRW 13.600,00 | KRW 13.400,00 | 14,00K |
| 2026-09-23 | KRW 13.640,00 | +2,10 % | KRW 13.800,00 | KRW 14.000,00 | KRW 13.490,00 | 26,94K |
| 2026-09-22 | KRW 13.360,00 | -0,52 % | KRW 13.500,00 | KRW 13.630,00 | KRW 13.320,00 | 20,60K |
| 2026-09-21 | KRW 13.430,00 | -1,61 % | KRW 13.720,00 | KRW 13.770,00 | KRW 13.420,00 | 16,68K |
| 2026-09-18 | KRW 13.650,00 | +1,79 % | KRW 13.690,00 | KRW 13.710,00 | KRW 13.510,00 | 18,47K |
| 2026-09-17 | KRW 13.410,00 | 0,00 % | KRW 13.400,00 | KRW 13.540,00 | KRW 13.310,00 | 14,13K |
| 2026-09-16 | KRW 13.410,00 | -0,96 % | KRW 13.570,00 | KRW 13.570,00 | KRW 13.350,00 | 11,44K |
| 2026-09-15 | KRW 13.540,00 | 0,00 % | KRW 13.600,00 | KRW 13.980,00 | KRW 13.310,00 | 28,04K |
| 2026-09-14 | KRW 13.540,00 | -2,87 % | KRW 13.710,00 | KRW 13.710,00 | KRW 13.410,00 | 19,58K |
| 2026-09-11 | KRW 13.940,00 | -1,41 % | KRW 13.860,00 | KRW 14.330,00 | KRW 13.710,00 | 18,56K |
| 2026-09-10 | KRW 14.140,00 | +1,36 % | KRW 14.600,00 | KRW 14.600,00 | KRW 13.960,00 | 43,16K |
| 2026-09-09 | KRW 13.950,00 | +0,72 % | KRW 13.860,00 | KRW 14.100,00 | KRW 13.800,00 | 18,66K |
| 2026-09-08 | KRW 13.850,00 | -2,12 % | KRW 14.150,00 | KRW 14.270,00 | KRW 13.840,00 | 28,23K |
| 2026-09-07 | KRW 14.150,00 | -0,42 % | KRW 14.540,00 | KRW 14.760,00 | KRW 14.090,00 | 43,28K |
| 2026-09-04 | KRW 14.210,00 | +5,65 % | KRW 13.770,00 | KRW 14.390,00 | KRW 13.770,00 | 66,65K |
| 2026-09-03 | KRW 13.450,00 | -1,18 % | KRW 13.700,00 | KRW 13.750,00 | KRW 13.030,00 | 26,87K |
| 2026-09-02 | KRW 13.610,00 | -4,09 % | KRW 13.690,00 | KRW 14.090,00 | KRW 13.560,00 | 28,28K |
| 2026-09-01 | KRW 14.190,00 | -0,91 % | KRW 14.760,00 | KRW 14.760,00 | KRW 14.150,00 | 39,34K |
| 2026-08-31 | KRW 14.320,00 | -0,56 % | KRW 13.800,00 | KRW 14.520,00 | KRW 13.600,00 | 54,98K |
| 2026-08-28 | KRW 14.400,00 | -1,91 % | KRW 14.800,00 | KRW 14.860,00 | KRW 14.360,00 | 40,09K |
| 2026-08-27 | KRW 14.680,00 | -3,04 % | KRW 14.690,00 | KRW 14.720,00 | KRW 14.440,00 | 71,62K |
| 2026-08-26 | KRW 15.140,00 | +6,54 % | KRW 15.700,00 | KRW 15.810,00 | KRW 14.510,00 | 245,38K |
| 2026-08-25 | KRW 14.210,00 | +4,03 % | KRW 14.610,00 | KRW 15.170,00 | KRW 13.780,00 | 169,34K |
| 2026-08-24 | KRW 13.660,00 | +2,25 % | KRW 13.360,00 | KRW 14.380,00 | KRW 13.280,00 | 60,60K |
| 2026-08-21 | KRW 13.360,00 | -6,05 % | KRW 13.990,00 | KRW 14.080,00 | KRW 13.280,00 | 30,64K |
| 2026-08-20 | KRW 14.220,00 | +0,21 % | KRW 14.210,00 | KRW 14.530,00 | KRW 14.140,00 | 21,13K |
| 2026-08-19 | KRW 14.190,00 | -2,81 % | KRW 14.110,00 | KRW 14.540,00 | KRW 13.220,00 | 33,14K |
| 2026-08-18 | KRW 14.600,00 | -3,44 % | KRW 15.430,00 | KRW 15.430,00 | KRW 14.160,00 | 65,83K |
| 2026-08-14 | KRW 15.120,00 | +1,07 % | KRW 15.170,00 | KRW 15.430,00 | KRW 14.830,00 | 103,84K |
| 2026-08-13 | KRW 14.960,00 | +0,94 % | KRW 15.330,00 | KRW 15.340,00 | KRW 14.880,00 | 78,20K |
| 2026-08-12 | KRW 14.820,00 | -0,20 % | KRW 14.650,00 | KRW 14.860,00 | KRW 14.380,00 | 63,98K |
| 2026-08-11 | KRW 14.850,00 | -1,07 % | KRW 15.230,00 | KRW 15.300,00 | KRW 14.000,00 | 135,61K |
| 2026-08-10 | KRW 15.010,00 | +0,13 % | KRW 14.870,00 | KRW 15.150,00 | KRW 14.560,00 | 114,01K |
| 2026-08-07 | KRW 14.990,00 | -0,73 % | KRW 15.140,00 | KRW 15.250,00 | KRW 14.500,00 | 99,69K |
| 2026-08-06 | KRW 15.100,00 | -2,96 % | KRW 15.740,00 | KRW 15.850,00 | KRW 14.680,00 | 191,58K |
| 2026-08-05 | KRW 15.560,00 | +2,17 % | KRW 15.070,00 | KRW 15.750,00 | KRW 14.830,00 | 440,63K |
| 2026-08-04 | KRW 15.230,00 | +12,32 % | KRW 13.140,00 | KRW 16.430,00 | KRW 13.020,00 | 1,71M |
| 2026-08-03 | KRW 13.560,00 | +7,28 % | KRW 12.960,00 | KRW 13.610,00 | KRW 12.390,00 | 333,51K |
| 2026-07-31 | KRW 12.640,00 | +7,85 % | KRW 12.090,00 | KRW 12.770,00 | KRW 11.910,00 | 187,00K |
| 2026-07-30 | KRW 11.720,00 | -5,56 % | KRW 12.160,00 | KRW 13.370,00 | KRW 11.240,00 | 362,58K |
| 2026-07-29 | KRW 12.410,00 | +11,10 % | KRW 12.720,00 | KRW 13.330,00 | KRW 11.460,00 | 502,94K |
| 2026-07-28 | KRW 11.170,00 | -12,05 % | KRW 11.800,00 | KRW 12.230,00 | KRW 11.020,00 | 118,23K |
| 2026-07-27 | KRW 12.700,00 | +5,48 % | KRW 12.470,00 | KRW 13.020,00 | KRW 12.320,00 | 96,56K |
| 2026-07-24 | KRW 12.040,00 | -9,13 % | KRW 12.730,00 | KRW 12.760,00 | KRW 11.940,00 | 96,93K |
| 2026-07-23 | KRW 13.250,00 | -3,21 % | KRW 13.940,00 | KRW 13.950,00 | KRW 12.720,00 | 222,01K |
| 2026-07-22 | KRW 13.690,00 | +8,56 % | KRW 14.880,00 | KRW 15.100,00 | KRW 13.400,00 | 696,36K |
| 2026-07-21 | KRW 12.610,00 | +30,00 % | KRW 9.530,00 | KRW 12.610,00 | KRW 9.470,00 | 386,61K |
| 2026-07-20 | KRW 9.700,00 | -5,73 % | KRW 9.960,00 | KRW 10.170,00 | KRW 9.640,00 | 40,59K |
| 2026-07-16 | KRW 10.290,00 | -3,74 % | KRW 10.430,00 | KRW 10.500,00 | KRW 10.230,00 | 20,72K |
| 2026-07-15 | KRW 10.690,00 | +5,42 % | KRW 10.420,00 | KRW 10.900,00 | KRW 9.990,00 | 32,35K |
| 2026-07-14 | KRW 10.140,00 | -3,52 % | KRW 10.200,00 | KRW 10.450,00 | KRW 9.940,00 | 42,22K |
| 2026-07-13 | KRW 10.510,00 | -6,08 % | KRW 11.120,00 | KRW 11.440,00 | KRW 10.480,00 | 54,34K |
| 2026-07-10 | KRW 11.190,00 | +8,85 % | KRW 11.400,00 | KRW 11.800,00 | KRW 11.010,00 | 79,66K |
| 2026-07-09 | KRW 10.280,00 | -0,39 % | KRW 10.270,00 | KRW 10.890,00 | KRW 9.910,00 | 44,83K |
| 2026-07-08 | KRW 10.320,00 | -6,18 % | KRW 10.740,00 | KRW 11.070,00 | KRW 10.240,00 | 49,44K |
| 2026-07-07 | KRW 11.000,00 | -3,34 % | KRW 11.050,00 | KRW 11.600,00 | KRW 10.850,00 | 79,29K |
| 2026-07-06 | KRW 11.380,00 | -3,40 % | KRW 11.660,00 | KRW 11.700,00 | KRW 11.200,00 | 47,73K |
| 2026-07-03 | KRW 11.780,00 | -1,83 % | KRW 11.950,00 | KRW 12.000,00 | KRW 11.040,00 | 59,16K |
| 2026-07-02 | KRW 12.000,00 | -10,45 % | KRW 12.780,00 | KRW 12.820,00 | KRW 11.910,00 | 83,11K |
| 2026-07-01 | KRW 13.400,00 | -7,71 % | KRW 16.840,00 | KRW 16.860,00 | KRW 13.150,00 | 473,85K |
| 2026-06-30 | KRW 14.520,00 | +29,99 % | KRW 14.520,00 | KRW 14.520,00 | KRW 12.520,00 | 681,32K |
| 2026-06-29 | KRW 11.170,00 | +7,30 % | KRW 9.920,00 | KRW 11.220,00 | KRW 9.920,00 | 33,13K |
| 2026-06-26 | KRW 10.410,00 | -9,40 % | KRW 11.270,00 | KRW 11.360,00 | KRW 10.250,00 | 46,07K |
| 2026-06-25 | KRW 11.490,00 | -1,37 % | KRW 11.750,00 | KRW 12.060,00 | KRW 11.360,00 | 24,88K |
| 2026-06-24 | KRW 11.650,00 | -1,52 % | KRW 11.780,00 | KRW 12.200,00 | KRW 11.600,00 | 36,59K |
| 2026-06-23 | KRW 11.830,00 | -7,94 % | KRW 12.600,00 | KRW 12.770,00 | KRW 11.800,00 | 37,95K |
| 2026-06-22 | KRW 12.850,00 | -1,53 % | KRW 12.730,00 | KRW 13.080,00 | KRW 12.690,00 | 27,38K |
| 2026-06-19 | KRW 13.050,00 | -5,64 % | KRW 13.700,00 | KRW 13.830,00 | KRW 12.600,00 | 48,10K |
| 2026-06-18 | KRW 13.830,00 | -4,62 % | KRW 14.580,00 | KRW 14.640,00 | KRW 13.530,00 | 39,57K |
| 2026-06-17 | KRW 14.500,00 | -3,20 % | KRW 14.650,00 | KRW 14.710,00 | KRW 14.420,00 | 36,67K |
| 2026-06-16 | KRW 14.980,00 | -9,60 % | KRW 16.540,00 | KRW 16.600,00 | KRW 14.860,00 | 131,50K |
| 2026-06-15 | KRW 16.570,00 | +2,98 % | KRW 15.060,00 | KRW 17.450,00 | KRW 15.000,00 | 475,32K |
| 2026-06-12 | KRW 16.090,00 | +29,97 % | KRW 12.550,00 | KRW 16.090,00 | KRW 12.550,00 | 202,84K |
| 2026-06-11 | KRW 12.380,00 | -0,40 % | KRW 11.830,00 | KRW 12.400,00 | KRW 11.730,00 | 32,27K |
| 2026-06-10 | KRW 12.430,00 | -2,28 % | KRW 12.620,00 | KRW 13.000,00 | KRW 11.960,00 | 25,92K |
| 2026-06-09 | KRW 12.720,00 | +3,41 % | KRW 12.250,00 | KRW 12.950,00 | KRW 12.250,00 | 30,89K |
| 2026-06-08 | KRW 12.300,00 | -9,76 % | KRW 12.300,00 | KRW 12.900,00 | KRW 11.950,00 | 43,43K |
| 2026-06-05 | KRW 13.630,00 | -4,08 % | KRW 13.830,00 | KRW 13.970,00 | KRW 13.150,00 | 43,36K |
| 2026-06-04 | KRW 14.210,00 | +0,28 % | KRW 13.670,00 | KRW 14.290,00 | KRW 13.650,00 | 43,10K |
| 2026-06-02 | KRW 14.170,00 | +0,43 % | KRW 14.270,00 | KRW 14.700,00 | KRW 13.500,00 | 67,62K |
| 2026-06-01 | KRW 14.110,00 | +0,07 % | KRW 14.330,00 | KRW 15.160,00 | KRW 14.110,00 | 91,11K |
| 2026-05-29 | KRW 14.100,00 | -3,95 % | KRW 14.950,00 | KRW 14.970,00 | KRW 14.030,00 | 39,50K |
| 2026-05-28 | KRW 14.680,00 | -3,42 % | KRW 15.150,00 | KRW 15.420,00 | KRW 14.300,00 | 43,40K |
| 2026-05-27 | KRW 15.200,00 | -5,18 % | KRW 15.980,00 | KRW 16.000,00 | KRW 15.120,00 | 42,69K |
| 2026-05-26 | KRW 16.030,00 | -0,99 % | KRW 16.520,00 | KRW 16.560,00 | KRW 16.010,00 | 23,95K |
| 2026-05-22 | KRW 16.190,00 | -0,49 % | KRW 16.500,00 | KRW 16.530,00 | KRW 16.060,00 | 32,16K |
| 2026-05-21 | KRW 16.270,00 | +7,82 % | KRW 15.300,00 | KRW 16.440,00 | KRW 15.300,00 | 41,67K |