Actro Co., Ltd. 290740
KRX · Südkorea · Vertriebsdienstleistungen
KRW 11.280,00-160,00 (-1,40 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 11.440,00 | +0,18 % | KRW 11.810,00 | KRW 12.330,00 | KRW 11.290,00 | 90,43K |
| 2026-09-30 | KRW 11.420,00 | +1,15 % | KRW 11.500,00 | KRW 11.780,00 | KRW 11.340,00 | 24,13K |
| 2026-09-29 | KRW 11.290,00 | -4,56 % | KRW 11.600,00 | KRW 11.600,00 | KRW 11.100,00 | 68,85K |
| 2026-09-28 | KRW 11.830,00 | -4,98 % | KRW 12.700,00 | KRW 12.700,00 | KRW 11.570,00 | 62,10K |
| 2026-09-23 | KRW 12.450,00 | -2,28 % | KRW 12.600,00 | KRW 12.880,00 | KRW 12.310,00 | 46,75K |
| 2026-09-22 | KRW 12.740,00 | -3,19 % | KRW 13.270,00 | KRW 13.510,00 | KRW 12.520,00 | 48,18K |
| 2026-09-21 | KRW 13.160,00 | -3,87 % | KRW 13.990,00 | KRW 14.370,00 | KRW 13.030,00 | 76,20K |
| 2026-09-18 | KRW 13.690,00 | +5,96 % | KRW 12.950,00 | KRW 13.880,00 | KRW 12.920,00 | 79,54K |
| 2026-09-17 | KRW 12.920,00 | +2,62 % | KRW 12.600,00 | KRW 12.970,00 | KRW 12.600,00 | 27,97K |
| 2026-09-16 | KRW 12.590,00 | -5,34 % | KRW 13.300,00 | KRW 13.490,00 | KRW 12.590,00 | 57,09K |
| 2026-09-15 | KRW 13.300,00 | +3,99 % | KRW 12.790,00 | KRW 13.540,00 | KRW 12.610,00 | 85,84K |
| 2026-09-14 | KRW 12.790,00 | +5,18 % | KRW 12.160,00 | KRW 13.200,00 | KRW 11.720,00 | 76,13K |
| 2026-09-11 | KRW 12.160,00 | -1,30 % | KRW 12.330,00 | KRW 12.780,00 | KRW 12.090,00 | 41,80K |
| 2026-09-10 | KRW 12.320,00 | -0,65 % | KRW 12.740,00 | KRW 12.740,00 | KRW 12.030,00 | 37,26K |
| 2026-09-09 | KRW 12.400,00 | +0,40 % | KRW 12.300,00 | KRW 13.200,00 | KRW 12.100,00 | 57,50K |
| 2026-09-08 | KRW 12.350,00 | +9,00 % | KRW 11.360,00 | KRW 14.100,00 | KRW 11.360,00 | 250,43K |
| 2026-09-07 | KRW 11.330,00 | -4,79 % | KRW 12.250,00 | KRW 12.250,00 | KRW 11.040,00 | 85,03K |
| 2026-09-04 | KRW 11.900,00 | 0,00 % | KRW 11.900,00 | KRW 12.680,00 | KRW 11.860,00 | 51,89K |
| 2026-09-03 | KRW 11.900,00 | -3,49 % | KRW 12.520,00 | KRW 12.890,00 | KRW 11.880,00 | 86,65K |
| 2026-09-02 | KRW 12.330,00 | +4,49 % | KRW 11.810,00 | KRW 12.700,00 | KRW 11.440,00 | 82,64K |
| 2026-09-01 | KRW 11.800,00 | -0,17 % | KRW 12.400,00 | KRW 12.400,00 | KRW 11.400,00 | 76,10K |
| 2026-08-31 | KRW 11.820,00 | +16,45 % | KRW 10.240,00 | KRW 11.920,00 | KRW 9.840,00 | 163,95K |
| 2026-08-28 | KRW 10.150,00 | +0,79 % | KRW 10.150,00 | KRW 10.450,00 | KRW 9.820,00 | 87,44K |
| 2026-08-27 | KRW 10.070,00 | +11,89 % | KRW 9.160,00 | KRW 10.450,00 | KRW 9.030,00 | 228,81K |
| 2026-08-26 | KRW 9.000,00 | +15,24 % | KRW 8.120,00 | KRW 9.410,00 | KRW 7.900,00 | 142,55K |
| 2026-08-25 | KRW 7.810,00 | +4,27 % | KRW 7.490,00 | KRW 8.090,00 | KRW 7.130,00 | 24,73K |
| 2026-08-24 | KRW 7.490,00 | +0,13 % | KRW 7.600,00 | KRW 7.600,00 | KRW 7.280,00 | 10,29K |
| 2026-08-21 | KRW 7.480,00 | -4,71 % | KRW 7.850,00 | KRW 8.020,00 | KRW 7.300,00 | 24,08K |
| 2026-08-20 | KRW 7.850,00 | +4,67 % | KRW 7.500,00 | KRW 8.030,00 | KRW 7.500,00 | 22,01K |
| 2026-08-19 | KRW 7.500,00 | -1,45 % | KRW 7.610,00 | KRW 8.030,00 | KRW 7.410,00 | 19,62K |
| 2026-08-18 | KRW 7.610,00 | -3,43 % | KRW 7.880,00 | KRW 8.040,00 | KRW 7.390,00 | 47,08K |
| 2026-08-14 | KRW 7.880,00 | -5,40 % | KRW 8.330,00 | KRW 8.740,00 | KRW 7.050,00 | 198,23K |
| 2026-08-13 | KRW 8.330,00 | -1,88 % | KRW 8.600,00 | KRW 8.800,00 | KRW 8.320,00 | 20,46K |
| 2026-08-12 | KRW 8.490,00 | +3,28 % | KRW 8.130,00 | KRW 8.550,00 | KRW 7.900,00 | 27,95K |
| 2026-08-11 | KRW 8.220,00 | -1,44 % | KRW 8.590,00 | KRW 8.590,00 | KRW 8.070,00 | 19,49K |
| 2026-08-10 | KRW 8.340,00 | +7,75 % | KRW 7.970,00 | KRW 8.340,00 | KRW 7.820,00 | 28,00K |
| 2026-08-07 | KRW 7.740,00 | -2,03 % | KRW 8.120,00 | KRW 8.120,00 | KRW 7.530,00 | 31,13K |
| 2026-08-06 | KRW 7.900,00 | -1,25 % | KRW 8.000,00 | KRW 8.100,00 | KRW 7.700,00 | 28,72K |
| 2026-08-05 | KRW 8.000,00 | +5,12 % | KRW 7.850,00 | KRW 8.140,00 | KRW 7.510,00 | 49,19K |
| 2026-08-04 | KRW 7.610,00 | +1,20 % | KRW 7.440,00 | KRW 8.140,00 | KRW 7.330,00 | 53,73K |
| 2026-08-03 | KRW 7.520,00 | +9,30 % | KRW 6.620,00 | KRW 8.400,00 | KRW 6.620,00 | 175,46K |
| 2026-07-31 | KRW 6.880,00 | +10,97 % | KRW 6.200,00 | KRW 7.150,00 | KRW 6.200,00 | 72,42K |
| 2026-07-30 | KRW 6.200,00 | -0,48 % | KRW 4.550,00 | KRW 6.510,00 | KRW 4.550,00 | 43,76K |
| 2026-07-29 | KRW 6.230,00 | -10,23 % | KRW 6.980,00 | KRW 7.020,00 | KRW 6.150,00 | 96,39K |
| 2026-07-28 | KRW 6.940,00 | -8,56 % | KRW 7.600,00 | KRW 7.600,00 | KRW 6.800,00 | 43,06K |
| 2026-07-27 | KRW 7.590,00 | +5,42 % | KRW 7.300,00 | KRW 7.690,00 | KRW 7.270,00 | 32,06K |
| 2026-07-24 | KRW 7.200,00 | -8,63 % | KRW 7.690,00 | KRW 7.800,00 | KRW 7.180,00 | 16,88K |
| 2026-07-23 | KRW 7.880,00 | +5,07 % | KRW 7.520,00 | KRW 8.000,00 | KRW 7.520,00 | 17,18K |
| 2026-07-22 | KRW 7.500,00 | +1,35 % | KRW 7.550,00 | KRW 8.140,00 | KRW 7.500,00 | 30,34K |
| 2026-07-21 | KRW 7.400,00 | +3,21 % | KRW 7.010,00 | KRW 7.510,00 | KRW 7.000,00 | 18,65K |
| 2026-07-20 | KRW 7.170,00 | -9,13 % | KRW 7.890,00 | KRW 7.890,00 | KRW 7.120,00 | 41,06K |
| 2026-07-16 | KRW 7.890,00 | -4,59 % | KRW 8.270,00 | KRW 8.280,00 | KRW 7.700,00 | 14,00K |
| 2026-07-15 | KRW 8.270,00 | +8,25 % | KRW 7.780,00 | KRW 8.360,00 | KRW 7.780,00 | 40,38K |
| 2026-07-14 | KRW 7.640,00 | -1,42 % | KRW 7.840,00 | KRW 8.200,00 | KRW 7.320,00 | 52,96K |
| 2026-07-13 | KRW 7.750,00 | -5,49 % | KRW 8.360,00 | KRW 8.360,00 | KRW 7.700,00 | 47,51K |
| 2026-07-10 | KRW 8.200,00 | +7,89 % | KRW 7.760,00 | KRW 8.250,00 | KRW 7.610,00 | 42,58K |
| 2026-07-09 | KRW 7.600,00 | -0,78 % | KRW 7.700,00 | KRW 7.980,00 | KRW 7.500,00 | 95,94K |
| 2026-07-08 | KRW 7.660,00 | -7,82 % | KRW 8.280,00 | KRW 8.280,00 | KRW 7.520,00 | 42,43K |
| 2026-07-07 | KRW 8.310,00 | -4,48 % | KRW 8.800,00 | KRW 8.800,00 | KRW 8.060,00 | 37,39K |
| 2026-07-06 | KRW 8.700,00 | -1,02 % | KRW 8.790,00 | KRW 8.940,00 | KRW 8.330,00 | 35,40K |
| 2026-07-03 | KRW 8.790,00 | +1,85 % | KRW 8.630,00 | KRW 8.890,00 | KRW 8.160,00 | 23,38K |
| 2026-07-02 | KRW 8.630,00 | -9,16 % | KRW 9.430,00 | KRW 9.430,00 | KRW 8.570,00 | 35,47K |
| 2026-07-01 | KRW 9.500,00 | -0,42 % | KRW 9.360,00 | KRW 9.660,00 | KRW 9.070,00 | 35,80K |
| 2026-06-30 | KRW 9.540,00 | -1,75 % | KRW 9.710,00 | KRW 9.790,00 | KRW 9.230,00 | 20,26K |
| 2026-06-29 | KRW 9.710,00 | +7,89 % | KRW 9.000,00 | KRW 9.800,00 | KRW 8.850,00 | 31,14K |
| 2026-06-26 | KRW 9.000,00 | -1,10 % | KRW 9.470,00 | KRW 9.900,00 | KRW 8.650,00 | 90,48K |
| 2026-06-25 | KRW 9.100,00 | -5,70 % | KRW 9.920,00 | KRW 9.920,00 | KRW 8.950,00 | 51,45K |
| 2026-06-24 | KRW 9.650,00 | +1,15 % | KRW 9.540,00 | KRW 9.800,00 | KRW 9.320,00 | 26,07K |
| 2026-06-23 | KRW 9.540,00 | -5,82 % | KRW 10.130,00 | KRW 10.130,00 | KRW 9.390,00 | 67,29K |
| 2026-06-22 | KRW 10.130,00 | -5,68 % | KRW 10.540,00 | KRW 10.990,00 | KRW 9.900,00 | 112,36K |
| 2026-06-19 | KRW 10.740,00 | -11,31 % | KRW 12.240,00 | KRW 12.240,00 | KRW 10.730,00 | 74,50K |
| 2026-06-18 | KRW 12.110,00 | -6,77 % | KRW 12.990,00 | KRW 13.600,00 | KRW 12.030,00 | 119,75K |
| 2026-06-17 | KRW 12.990,00 | +5,70 % | KRW 12.330,00 | KRW 13.930,00 | KRW 11.840,00 | 156,71K |
| 2026-06-16 | KRW 12.290,00 | +5,95 % | KRW 11.780,00 | KRW 12.400,00 | KRW 11.550,00 | 54,89K |
| 2026-06-15 | KRW 11.600,00 | -1,61 % | KRW 11.930,00 | KRW 12.620,00 | KRW 11.300,00 | 45,31K |
| 2026-06-12 | KRW 11.790,00 | +1,90 % | KRW 11.650,00 | KRW 12.100,00 | KRW 11.600,00 | 41,21K |
| 2026-06-11 | KRW 11.570,00 | +1,05 % | KRW 11.390,00 | KRW 11.700,00 | KRW 11.080,00 | 20,01K |
| 2026-06-10 | KRW 11.450,00 | -3,29 % | KRW 11.840,00 | KRW 12.110,00 | KRW 11.200,00 | 38,71K |
| 2026-06-09 | KRW 11.840,00 | +8,23 % | KRW 11.100,00 | KRW 11.950,00 | KRW 11.090,00 | 45,93K |
| 2026-06-08 | KRW 10.940,00 | -9,29 % | KRW 11.500,00 | KRW 11.580,00 | KRW 10.800,00 | 83,43K |
| 2026-06-05 | KRW 12.060,00 | -3,29 % | KRW 12.500,00 | KRW 13.000,00 | KRW 11.550,00 | 81,30K |
| 2026-06-04 | KRW 12.470,00 | -1,81 % | KRW 12.500,00 | KRW 13.150,00 | KRW 12.160,00 | 69,47K |
| 2026-06-02 | KRW 12.700,00 | -3,71 % | KRW 13.300,00 | KRW 13.300,00 | KRW 12.310,00 | 94,93K |
| 2026-06-01 | KRW 13.190,00 | -3,37 % | KRW 13.650,00 | KRW 13.760,00 | KRW 12.500,00 | 115,02K |
| 2026-05-29 | KRW 13.650,00 | -3,53 % | KRW 14.450,00 | KRW 14.450,00 | KRW 13.310,00 | 60,88K |
| 2026-05-28 | KRW 14.150,00 | -2,82 % | KRW 14.560,00 | KRW 15.300,00 | KRW 13.570,00 | 109,88K |
| 2026-05-27 | KRW 14.560,00 | -3,89 % | KRW 15.410,00 | KRW 15.850,00 | KRW 14.550,00 | 121,66K |
| 2026-05-26 | KRW 15.150,00 | -3,50 % | KRW 16.860,00 | KRW 16.860,00 | KRW 15.060,00 | 91,10K |
| 2026-05-22 | KRW 15.700,00 | +4,53 % | KRW 15.020,00 | KRW 15.940,00 | KRW 15.020,00 | 51,57K |
| 2026-05-21 | KRW 15.020,00 | +1,90 % | KRW 15.000,00 | KRW 15.650,00 | KRW 14.700,00 | 81,21K |