Pintel Co., Ltd. 291810
KRX · Südkorea · Technologiedienstleistungen
KRW 409,000,00 (0,00 %)
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 409,00 | 0,00 % | KRW 409,00 | KRW 409,00 | KRW 409,00 | 0 |
| 2026-10-01 | KRW 409,00 | 0,00 % | KRW 409,00 | KRW 409,00 | KRW 409,00 | 0 |
| 2026-09-30 | KRW 409,00 | -29,97 % | KRW 409,00 | KRW 409,00 | KRW 409,00 | 86,54K |
| 2026-09-29 | KRW 584,00 | -29,89 % | KRW 584,00 | KRW 584,00 | KRW 584,00 | 100,20K |
| 2026-09-28 | KRW 833,00 | -29,94 % | KRW 1.189,00 | KRW 1.199,00 | KRW 833,00 | 1,13M |
| 2026-09-23 | KRW 1.189,00 | -0,34 % | KRW 1.187,00 | KRW 1.242,00 | KRW 1.091,00 | 1,02M |
| 2026-09-22 | KRW 1.193,00 | -12,92 % | KRW 1.125,00 | KRW 1.414,00 | KRW 1.111,00 | 2,65M |
| 2026-09-21 | KRW 1.370,00 | -12,18 % | KRW 1.560,00 | KRW 1.560,00 | KRW 1.232,00 | 452,60K |
| 2026-09-18 | KRW 1.560,00 | -11,36 % | KRW 1.750,00 | KRW 1.750,00 | KRW 1.560,00 | 309,88K |
| 2026-09-17 | KRW 1.760,00 | -3,88 % | KRW 1.820,00 | KRW 1.831,00 | KRW 1.661,00 | 220,07K |
| 2026-09-16 | KRW 1.831,00 | +0,44 % | KRW 1.820,00 | KRW 1.890,00 | KRW 1.792,00 | 33,53K |
| 2026-09-15 | KRW 1.823,00 | -4,00 % | KRW 1.897,00 | KRW 1.897,00 | KRW 1.760,00 | 106,52K |
| 2026-09-14 | KRW 1.899,00 | -1,61 % | KRW 1.929,00 | KRW 1.929,00 | KRW 1.740,00 | 157,72K |
| 2026-09-11 | KRW 1.930,00 | +9,47 % | KRW 1.712,00 | KRW 1.993,00 | KRW 1.703,00 | 573,25K |
| 2026-09-10 | KRW 1.763,00 | +20,01 % | KRW 1.468,00 | KRW 1.896,00 | KRW 1.468,00 | 1,01M |
| 2026-09-09 | KRW 1.469,00 | -8,19 % | KRW 1.680,00 | KRW 1.680,00 | KRW 1.420,00 | 355,02K |
| 2026-09-08 | KRW 1.600,00 | -4,53 % | KRW 1.674,00 | KRW 1.674,00 | KRW 1.507,00 | 381,49K |
| 2026-09-07 | KRW 1.676,00 | +4,62 % | KRW 1.600,00 | KRW 1.690,00 | KRW 1.535,00 | 286,41K |
| 2026-09-04 | KRW 1.602,00 | +16,17 % | KRW 1.400,00 | KRW 1.692,00 | KRW 1.361,00 | 690,48K |
| 2026-09-03 | KRW 1.379,00 | +12,39 % | KRW 1.220,00 | KRW 1.400,00 | KRW 1.170,00 | 303,03K |
| 2026-09-02 | KRW 1.227,00 | -6,12 % | KRW 1.285,00 | KRW 1.285,00 | KRW 1.157,00 | 179,45K |
| 2026-09-01 | KRW 1.307,00 | +0,54 % | KRW 1.280,00 | KRW 1.328,00 | KRW 1.224,00 | 159,97K |
| 2026-08-31 | KRW 1.300,00 | +6,56 % | KRW 1.250,00 | KRW 1.362,00 | KRW 1.152,00 | 400,02K |
| 2026-08-28 | KRW 1.220,00 | +0,66 % | KRW 1.220,00 | KRW 1.316,00 | KRW 1.177,00 | 198,13K |
| 2026-08-27 | KRW 1.212,00 | -3,58 % | KRW 1.283,00 | KRW 1.283,00 | KRW 1.183,00 | 242,63K |
| 2026-08-26 | KRW 1.257,00 | +0,56 % | KRW 1.253,00 | KRW 1.314,00 | KRW 1.183,00 | 171,21K |
| 2026-08-25 | KRW 1.250,00 | -3,70 % | KRW 1.261,00 | KRW 1.323,00 | KRW 1.250,00 | 118,01K |
| 2026-08-24 | KRW 1.298,00 | +0,08 % | KRW 1.297,00 | KRW 1.321,00 | KRW 1.254,00 | 127,27K |
| 2026-08-21 | KRW 1.297,00 | -3,43 % | KRW 1.409,00 | KRW 1.409,00 | KRW 1.237,00 | 150,07K |
| 2026-08-20 | KRW 1.343,00 | +0,30 % | KRW 1.378,00 | KRW 1.378,00 | KRW 1.287,00 | 144,79K |
| 2026-08-19 | KRW 1.339,00 | -4,01 % | KRW 1.400,00 | KRW 1.415,00 | KRW 1.320,00 | 200,76K |
| 2026-08-18 | KRW 1.395,00 | +1,45 % | KRW 1.420,00 | KRW 1.560,00 | KRW 1.288,00 | 543,95K |
| 2026-08-14 | KRW 1.375,00 | -3,44 % | KRW 1.495,00 | KRW 1.496,00 | KRW 1.360,00 | 140,04K |
| 2026-08-13 | KRW 1.424,00 | +9,29 % | KRW 1.303,00 | KRW 1.500,00 | KRW 1.234,00 | 741,51K |
| 2026-08-12 | KRW 1.303,00 | -19,82 % | KRW 1.635,00 | KRW 1.635,00 | KRW 1.280,00 | 983,55K |
| 2026-08-11 | KRW 1.625,00 | +9,72 % | KRW 1.481,00 | KRW 1.650,00 | KRW 1.394,00 | 434,33K |
| 2026-08-10 | KRW 1.481,00 | +18,01 % | KRW 1.332,00 | KRW 1.550,00 | KRW 1.264,00 | 839,32K |
| 2026-08-07 | KRW 1.255,00 | +1,87 % | KRW 1.216,00 | KRW 1.293,00 | KRW 1.171,00 | 277,71K |
| 2026-08-06 | KRW 1.232,00 | +7,60 % | KRW 1.145,00 | KRW 1.382,00 | KRW 1.145,00 | 1,06M |
| 2026-08-05 | KRW 1.145,00 | -3,54 % | KRW 1.188,00 | KRW 1.211,00 | KRW 1.120,00 | 426,43K |
| 2026-08-04 | KRW 1.187,00 | +5,89 % | KRW 1.227,00 | KRW 1.359,00 | KRW 1.143,00 | 821,31K |
| 2026-08-03 | KRW 1.121,00 | -5,32 % | KRW 1.141,00 | KRW 1.283,00 | KRW 1.042,00 | 776,81K |
| 2026-07-31 | KRW 1.184,00 | +5,43 % | KRW 1.153,00 | KRW 1.221,00 | KRW 1.100,00 | 565,90K |
| 2026-07-30 | KRW 1.123,00 | -7,57 % | KRW 1.153,00 | KRW 1.499,00 | KRW 1.019,00 | 2,61M |
| 2026-07-29 | KRW 1.215,00 | +16,60 % | KRW 1.095,00 | KRW 1.354,00 | KRW 1.050,00 | 5,45M |
| 2026-07-28 | KRW 1.042,00 | +29,93 % | KRW 797,00 | KRW 1.042,00 | KRW 746,00 | 1,55M |
| 2026-07-27 | KRW 802,00 | +7,80 % | KRW 742,00 | KRW 879,00 | KRW 730,00 | 1,30M |
| 2026-07-24 | KRW 744,00 | -14,19 % | KRW 820,00 | KRW 834,00 | KRW 744,00 | 1,24M |
| 2026-07-23 | KRW 867,00 | -24,74 % | KRW 986,00 | KRW 1.089,00 | KRW 840,00 | 2,27M |
| 2026-07-22 | KRW 1.152,00 | -29,97 % | KRW 1.645,00 | KRW 1.649,00 | KRW 1.152,00 | 1,79M |
| 2026-07-21 | KRW 1.645,00 | +16,58 % | KRW 1.509,00 | KRW 1.834,00 | KRW 1.397,00 | 2,55M |
| 2026-07-20 | KRW 1.411,00 | -6,00 % | KRW 1.468,00 | KRW 1.557,00 | KRW 1.322,00 | 570,15K |
| 2026-07-16 | KRW 1.501,00 | +16,36 % | KRW 1.400,00 | KRW 1.677,00 | KRW 1.400,00 | 3,58M |
| 2026-07-15 | KRW 1.290,00 | +29,91 % | KRW 1.115,00 | KRW 1.290,00 | KRW 1.054,00 | 357,90K |
| 2026-07-14 | KRW 993,00 | -0,80 % | KRW 1.001,00 | KRW 1.067,00 | KRW 911,00 | 360,44K |
| 2026-07-13 | KRW 1.001,00 | -6,27 % | KRW 1.068,00 | KRW 1.068,00 | KRW 952,00 | 58,29K |
| 2026-07-10 | KRW 1.068,00 | -2,47 % | KRW 1.129,00 | KRW 1.129,00 | KRW 1.027,00 | 124,59K |
| 2026-07-09 | KRW 1.095,00 | -2,23 % | KRW 1.202,00 | KRW 1.219,00 | KRW 1.000,00 | 549,07K |
| 2026-07-08 | KRW 1.120,00 | -13,45 % | KRW 1.294,00 | KRW 1.398,00 | KRW 1.110,00 | 322,96K |
| 2026-07-07 | KRW 1.294,00 | -9,57 % | KRW 1.431,00 | KRW 1.431,00 | KRW 1.214,00 | 596,52K |
| 2026-07-06 | KRW 1.431,00 | +10,25 % | KRW 1.234,00 | KRW 1.580,00 | KRW 1.210,00 | 343,80K |
| 2026-07-03 | KRW 1.298,00 | -3,13 % | KRW 1.300,00 | KRW 1.340,00 | KRW 1.189,00 | 97,14K |
| 2026-07-02 | KRW 1.340,00 | +1,59 % | KRW 1.300,00 | KRW 1.615,00 | KRW 1.290,00 | 693,52K |
| 2026-07-01 | KRW 1.319,00 | +14,70 % | KRW 1.152,00 | KRW 1.350,00 | KRW 1.061,00 | 1,07M |
| 2026-06-30 | KRW 1.150,00 | +11,76 % | KRW 1.024,00 | KRW 1.330,00 | KRW 1.009,00 | 1,18M |
| 2026-06-29 | KRW 1.029,00 | +21,63 % | KRW 846,00 | KRW 1.069,00 | KRW 846,00 | 341,71K |
| 2026-06-26 | KRW 846,00 | -4,62 % | KRW 888,00 | KRW 900,00 | KRW 770,00 | 159,88K |
| 2026-06-25 | KRW 887,00 | -6,34 % | KRW 1.000,00 | KRW 1.000,00 | KRW 880,00 | 90,87K |
| 2026-06-24 | KRW 947,00 | +2,49 % | KRW 924,00 | KRW 1.010,00 | KRW 896,00 | 222,32K |
| 2026-06-23 | KRW 924,00 | -3,04 % | KRW 953,00 | KRW 1.010,00 | KRW 891,00 | 147,27K |
| 2026-06-22 | KRW 953,00 | -8,80 % | KRW 1.030,00 | KRW 1.045,00 | KRW 940,00 | 180,59K |
| 2026-06-19 | KRW 1.045,00 | -4,30 % | KRW 1.092,00 | KRW 1.190,00 | KRW 1.016,00 | 235,30K |
| 2026-06-18 | KRW 1.092,00 | -7,61 % | KRW 1.178,00 | KRW 1.178,00 | KRW 1.090,00 | 241,89K |
| 2026-06-17 | KRW 1.182,00 | -3,19 % | KRW 1.209,00 | KRW 1.246,00 | KRW 1.148,00 | 334,97K |
| 2026-06-16 | KRW 1.221,00 | -2,32 % | KRW 1.242,00 | KRW 1.320,00 | KRW 1.140,00 | 305,95K |
| 2026-06-15 | KRW 1.250,00 | -3,25 % | KRW 1.307,00 | KRW 1.370,00 | KRW 1.235,00 | 334,39K |
| 2026-06-12 | KRW 1.292,00 | +1,02 % | KRW 1.300,00 | KRW 1.375,00 | KRW 1.264,00 | 543,35K |
| 2026-06-11 | KRW 1.279,00 | -22,48 % | KRW 1.708,00 | KRW 1.708,00 | KRW 1.279,00 | 1,50M |
| 2026-06-10 | KRW 1.650,00 | +3,51 % | KRW 1.583,00 | KRW 2.000,00 | KRW 1.491,00 | 2,42K |
| 2026-06-09 | KRW 1.594,00 | -12,75 % | KRW 1.940,00 | KRW 2.375,00 | KRW 1.593,00 | 10,16M |
| 2026-06-08 | KRW 1.827,00 | +29,94 % | KRW 1.545,00 | KRW 1.827,00 | KRW 1.542,00 | 3,05M |
| 2026-06-05 | KRW 1.406,00 | +29,94 % | KRW 1.110,00 | KRW 1.406,00 | KRW 1.089,00 | 616,85K |
| 2026-06-04 | KRW 1.082,00 | +2,66 % | KRW 1.044,00 | KRW 1.161,00 | KRW 1.016,00 | 144,45K |
| 2026-06-02 | KRW 1.054,00 | -2,50 % | KRW 1.081,00 | KRW 1.405,00 | KRW 1.050,00 | 2,10M |
| 2026-06-01 | KRW 1.081,00 | -14,68 % | KRW 1.264,00 | KRW 1.264,00 | KRW 1.051,00 | 166,72K |
| 2026-05-29 | KRW 1.267,00 | -0,63 % | KRW 1.279,00 | KRW 1.340,00 | KRW 1.228,00 | 102,84K |
| 2026-05-28 | KRW 1.275,00 | -12,79 % | KRW 1.468,00 | KRW 1.468,00 | KRW 1.256,00 | 130,86K |
| 2026-05-27 | KRW 1.462,00 | +7,98 % | KRW 1.380,00 | KRW 1.485,00 | KRW 1.320,00 | 207,43K |
| 2026-05-26 | KRW 1.354,00 | -5,97 % | KRW 1.441,00 | KRW 1.508,00 | KRW 1.316,00 | 230,69K |
| 2026-05-22 | KRW 1.440,00 | +9,34 % | KRW 1.319,00 | KRW 1.460,00 | KRW 1.319,00 | 200,92K |