Parataxis Ethereum. Inc. 290560
KRX · Südkorea · Technologiedienstleistungen
KRW 1.282,00-5,00 (-0,39 %)
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 1.282,00 | -0,39 % | KRW 1.331,00 | KRW 1.331,00 | KRW 1.280,00 | 113,22K |
| 2026-10-01 | KRW 1.287,00 | +4,38 % | KRW 1.236,00 | KRW 1.288,00 | KRW 1.220,00 | 47,44K |
| 2026-09-30 | KRW 1.233,00 | +0,33 % | KRW 1.285,00 | KRW 1.285,00 | KRW 1.190,00 | 52,04K |
| 2026-09-29 | KRW 1.229,00 | -2,54 % | KRW 1.261,00 | KRW 1.261,00 | KRW 1.180,00 | 70,97K |
| 2026-09-28 | KRW 1.261,00 | -5,33 % | KRW 1.301,00 | KRW 1.318,00 | KRW 1.260,00 | 87,33K |
| 2026-09-23 | KRW 1.332,00 | +2,46 % | KRW 1.311,00 | KRW 1.395,00 | KRW 1.271,00 | 149,68K |
| 2026-09-22 | KRW 1.300,00 | -3,20 % | KRW 1.444,00 | KRW 1.449,00 | KRW 1.287,00 | 496,70K |
| 2026-09-21 | KRW 1.343,00 | +8,48 % | KRW 1.280,00 | KRW 1.592,00 | KRW 1.276,00 | 2,39M |
| 2026-09-18 | KRW 1.238,00 | +2,82 % | KRW 1.242,00 | KRW 1.271,00 | KRW 1.225,00 | 42,64K |
| 2026-09-17 | KRW 1.204,00 | +0,67 % | KRW 1.278,00 | KRW 1.278,00 | KRW 1.197,00 | 42,33K |
| 2026-09-16 | KRW 1.196,00 | -3,63 % | KRW 1.236,00 | KRW 1.241,00 | KRW 1.133,00 | 122,15K |
| 2026-09-15 | KRW 1.241,00 | -0,24 % | KRW 1.300,00 | KRW 1.300,00 | KRW 1.240,00 | 91,52K |
| 2026-09-14 | KRW 1.244,00 | +4,63 % | KRW 1.173,00 | KRW 1.290,00 | KRW 1.155,00 | 192,57K |
| 2026-09-11 | KRW 1.189,00 | -4,50 % | KRW 1.250,00 | KRW 1.285,00 | KRW 1.185,00 | 58,74K |
| 2026-09-10 | KRW 1.245,00 | +1,47 % | KRW 1.227,00 | KRW 1.245,00 | KRW 1.210,00 | 55,69K |
| 2026-09-09 | KRW 1.227,00 | -4,07 % | KRW 1.279,00 | KRW 1.299,00 | KRW 1.225,00 | 68,17K |
| 2026-09-08 | KRW 1.279,00 | -0,78 % | KRW 1.270,00 | KRW 1.290,00 | KRW 1.223,00 | 116,33K |
| 2026-09-07 | KRW 1.289,00 | -1,07 % | KRW 1.306,00 | KRW 1.368,00 | KRW 1.250,00 | 124,73K |
| 2026-09-04 | KRW 1.303,00 | +3,66 % | KRW 1.417,00 | KRW 1.508,00 | KRW 1.303,00 | 607,96K |
| 2026-09-03 | KRW 1.257,00 | -1,26 % | KRW 1.275,00 | KRW 1.299,00 | KRW 1.226,00 | 165,81K |
| 2026-09-02 | KRW 1.273,00 | -10,23 % | KRW 1.370,00 | KRW 1.370,00 | KRW 1.262,00 | 177,33K |
| 2026-09-01 | KRW 1.418,00 | +4,80 % | KRW 1.364,00 | KRW 1.420,00 | KRW 1.330,00 | 159,23K |
| 2026-08-31 | KRW 1.353,00 | -4,31 % | KRW 1.320,00 | KRW 1.399,00 | KRW 1.301,00 | 175,73K |
| 2026-08-28 | KRW 1.414,00 | -0,07 % | KRW 1.480,00 | KRW 1.580,00 | KRW 1.412,00 | 838,07K |
| 2026-08-27 | KRW 1.415,00 | -1,67 % | KRW 1.431,00 | KRW 1.492,00 | KRW 1.370,00 | 448,32K |
| 2026-08-26 | KRW 1.439,00 | -7,76 % | KRW 1.506,00 | KRW 1.539,00 | KRW 1.391,00 | 827,33K |
| 2026-08-25 | KRW 1.560,00 | +16,07 % | KRW 1.420,00 | KRW 1.642,00 | KRW 1.370,00 | 4,15M |
| 2026-08-24 | KRW 1.344,00 | -1,32 % | KRW 1.549,00 | KRW 1.691,00 | KRW 1.270,00 | 5,57M |
| 2026-08-21 | KRW 1.362,00 | +29,96 % | KRW 1.098,00 | KRW 1.362,00 | KRW 1.071,00 | 3,24M |
| 2026-08-20 | KRW 1.048,00 | +5,97 % | KRW 1.050,00 | KRW 1.153,00 | KRW 1.026,00 | 292,18K |
| 2026-08-19 | KRW 989,00 | -0,30 % | KRW 998,00 | KRW 1.089,00 | KRW 970,00 | 72,45K |
| 2026-08-18 | KRW 992,00 | -4,71 % | KRW 1.060,00 | KRW 1.060,00 | KRW 969,00 | 115,48K |
| 2026-08-14 | KRW 1.041,00 | +0,68 % | KRW 1.034,00 | KRW 1.070,00 | KRW 992,00 | 118,08K |
| 2026-08-13 | KRW 1.034,00 | -4,70 % | KRW 1.121,00 | KRW 1.121,00 | KRW 1.014,00 | 124,84K |
| 2026-08-12 | KRW 1.085,00 | -1,99 % | KRW 1.113,00 | KRW 1.119,00 | KRW 1.004,00 | 307,56K |
| 2026-08-11 | KRW 1.107,00 | -0,45 % | KRW 1.140,00 | KRW 1.370,00 | KRW 1.027,00 | 1,55M |
| 2026-08-10 | KRW 1.112,00 | +29,91 % | KRW 920,00 | KRW 1.112,00 | KRW 904,00 | 537,09K |
| 2026-08-07 | KRW 856,00 | -7,16 % | KRW 922,00 | KRW 930,00 | KRW 830,00 | 47,43K |
| 2026-08-06 | KRW 922,00 | -3,86 % | KRW 987,00 | KRW 987,00 | KRW 911,00 | 29,02K |
| 2026-08-05 | KRW 959,00 | +4,35 % | KRW 940,00 | KRW 980,00 | KRW 895,00 | 49,87K |
| 2026-08-04 | KRW 919,00 | +6,98 % | KRW 859,00 | KRW 922,00 | KRW 850,00 | 40,74K |
| 2026-08-03 | KRW 859,00 | +1,30 % | KRW 848,00 | KRW 879,00 | KRW 820,00 | 52,31K |
| 2026-07-31 | KRW 848,00 | +6,40 % | KRW 851,00 | KRW 890,00 | KRW 818,00 | 55,09K |
| 2026-07-30 | KRW 797,00 | -7,65 % | KRW 864,00 | KRW 870,00 | KRW 769,00 | 177,73K |
| 2026-07-29 | KRW 863,00 | -10,38 % | KRW 962,00 | KRW 980,00 | KRW 841,00 | 197,86K |
| 2026-07-28 | KRW 963,00 | -6,32 % | KRW 1.030,00 | KRW 1.110,00 | KRW 955,00 | 124,86K |
| 2026-07-27 | KRW 1.028,00 | -1,63 % | KRW 1.055,00 | KRW 1.081,00 | KRW 1.008,00 | 72,93K |
| 2026-07-24 | KRW 1.045,00 | -3,86 % | KRW 1.100,00 | KRW 1.109,00 | KRW 1.025,00 | 75,65K |
| 2026-07-23 | KRW 1.087,00 | -2,16 % | KRW 1.144,00 | KRW 1.160,00 | KRW 1.056,00 | 97,21K |
| 2026-07-22 | KRW 1.111,00 | -1,33 % | KRW 1.126,00 | KRW 1.260,00 | KRW 1.111,00 | 61,27K |
| 2026-07-21 | KRW 1.126,00 | -1,23 % | KRW 1.140,00 | KRW 1.149,00 | KRW 1.110,00 | 16,87K |
| 2026-07-20 | KRW 1.140,00 | -2,15 % | KRW 1.161,00 | KRW 1.209,00 | KRW 1.125,00 | 44,08K |
| 2026-07-16 | KRW 1.165,00 | +0,52 % | KRW 1.159,00 | KRW 1.188,00 | KRW 1.131,00 | 52,08K |
| 2026-07-15 | KRW 1.159,00 | +7,31 % | KRW 1.120,00 | KRW 1.227,00 | KRW 1.115,00 | 66,47K |
| 2026-07-14 | KRW 1.080,00 | -6,49 % | KRW 1.155,00 | KRW 1.155,00 | KRW 1.060,00 | 62,21K |
| 2026-07-13 | KRW 1.155,00 | -6,33 % | KRW 1.325,00 | KRW 1.325,00 | KRW 1.140,00 | 78,56K |
| 2026-07-10 | KRW 1.233,00 | +10,68 % | KRW 1.105,00 | KRW 1.295,00 | KRW 1.105,00 | 186,91K |
| 2026-07-09 | KRW 1.114,00 | -0,89 % | KRW 1.124,00 | KRW 1.134,00 | KRW 1.078,00 | 56,60K |
| 2026-07-08 | KRW 1.124,00 | -3,68 % | KRW 1.167,00 | KRW 1.167,00 | KRW 1.101,00 | 39,68K |
| 2026-07-07 | KRW 1.167,00 | -3,23 % | KRW 1.196,00 | KRW 1.211,00 | KRW 1.151,00 | 46,97K |
| 2026-07-06 | KRW 1.206,00 | +3,97 % | KRW 1.156,00 | KRW 1.211,00 | KRW 1.108,00 | 43,60K |
| 2026-07-03 | KRW 1.160,00 | -1,36 % | KRW 1.176,00 | KRW 1.208,00 | KRW 1.101,00 | 129,29K |
| 2026-07-02 | KRW 1.176,00 | -3,61 % | KRW 1.223,00 | KRW 1.247,00 | KRW 1.141,00 | 82,33K |
| 2026-07-01 | KRW 1.220,00 | +3,57 % | KRW 1.172,00 | KRW 1.271,00 | KRW 1.135,00 | 99,97K |
| 2026-06-30 | KRW 1.178,00 | +4,06 % | KRW 1.132,00 | KRW 1.246,00 | KRW 1.105,00 | 98,84K |
| 2026-06-29 | KRW 1.132,00 | -5,67 % | KRW 1.192,00 | KRW 1.192,00 | KRW 1.075,00 | 114,86K |
| 2026-06-26 | KRW 1.200,00 | -1,32 % | KRW 1.216,00 | KRW 1.330,00 | KRW 1.192,00 | 198,99K |
| 2026-06-25 | KRW 1.216,00 | +3,58 % | KRW 1.160,00 | KRW 1.300,00 | KRW 1.115,00 | 236,00K |
| 2026-06-24 | KRW 1.174,00 | -0,84 % | KRW 1.122,00 | KRW 1.295,00 | KRW 1.020,00 | 288,14K |
| 2026-06-23 | KRW 1.184,00 | +8,52 % | KRW 1.091,00 | KRW 1.418,00 | KRW 1.065,00 | 1,12M |
| 2026-06-22 | KRW 1.091,00 | -6,75 % | KRW 1.269,00 | KRW 1.269,00 | KRW 1.070,00 | 260,69K |
| 2026-06-19 | KRW 1.170,00 | -14,29 % | KRW 1.529,00 | KRW 1.529,00 | KRW 1.103,00 | 875,35K |
| 2026-06-18 | KRW 1.365,00 | +30,00 % | KRW 1.051,00 | KRW 1.365,00 | KRW 1.051,00 | 2,19M |
| 2026-06-17 | KRW 1.050,00 | +0,10 % | KRW 1.054,00 | KRW 1.114,00 | KRW 1.033,00 | 95,33K |
| 2026-06-16 | KRW 1.049,00 | -3,58 % | KRW 1.095,00 | KRW 1.124,00 | KRW 1.035,00 | 38,53K |
| 2026-06-15 | KRW 1.088,00 | -0,18 % | KRW 1.095,00 | KRW 1.134,00 | KRW 1.056,00 | 37,43K |
| 2026-06-12 | KRW 1.090,00 | +2,06 % | KRW 1.068,00 | KRW 1.099,00 | KRW 1.035,00 | 41,38K |
| 2026-06-11 | KRW 1.068,00 | +2,69 % | KRW 1.040,00 | KRW 1.101,00 | KRW 1.035,00 | 40,92K |
| 2026-06-10 | KRW 1.040,00 | -3,70 % | KRW 1.091,00 | KRW 1.103,00 | KRW 1.001,00 | 26,48K |
| 2026-06-09 | KRW 1.080,00 | +4,35 % | KRW 1.035,00 | KRW 1.137,00 | KRW 1.010,00 | 42,47K |
| 2026-06-08 | KRW 1.035,00 | -4,96 % | KRW 1.089,00 | KRW 1.170,00 | KRW 990,00 | 64,72K |
| 2026-06-05 | KRW 1.089,00 | -2,77 % | KRW 1.120,00 | KRW 1.128,00 | KRW 1.067,00 | 26,33K |
| 2026-06-04 | KRW 1.120,00 | -0,18 % | KRW 1.122,00 | KRW 1.198,00 | KRW 1.090,00 | 32,84K |
| 2026-06-02 | KRW 1.122,00 | +2,00 % | KRW 1.100,00 | KRW 1.127,00 | KRW 1.050,00 | 141,29K |
| 2026-06-01 | KRW 1.100,00 | -8,86 % | KRW 1.207,00 | KRW 1.212,00 | KRW 1.087,00 | 146,14K |
| 2026-05-29 | KRW 1.207,00 | -4,96 % | KRW 1.270,00 | KRW 1.277,00 | KRW 1.151,00 | 87,94K |
| 2026-05-28 | KRW 1.270,00 | -1,32 % | KRW 1.287,00 | KRW 1.290,00 | KRW 1.204,00 | 67,09K |
| 2026-05-27 | KRW 1.287,00 | -5,23 % | KRW 1.360,00 | KRW 1.368,00 | KRW 1.225,00 | 127,68K |
| 2026-05-26 | KRW 1.358,00 | -1,24 % | KRW 1.375,00 | KRW 1.450,00 | KRW 1.347,00 | 103,04K |
| 2026-05-22 | KRW 1.375,00 | -0,72 % | KRW 1.385,00 | KRW 1.450,00 | KRW 1.375,00 | 48,77K |