ATLAS LINK Inc. 297570
KRX · Südkorea · Langlebige Konsumgüter
KRW 3.820,00-165,00 (-4,14 %)
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 3.820,00 | -4,14 % | KRW 3.920,00 | KRW 4.095,00 | KRW 3.510,00 | 31,66K |
| 2026-09-30 | KRW 3.985,00 | -0,50 % | KRW 4.000,00 | KRW 4.065,00 | KRW 3.720,00 | 9,27K |
| 2026-09-29 | KRW 4.005,00 | -5,43 % | KRW 4.235,00 | KRW 4.250,00 | KRW 3.905,00 | 6,30K |
| 2026-09-28 | KRW 4.235,00 | +3,42 % | KRW 4.095,00 | KRW 4.250,00 |
| KRW 3.860,00 |
| 5,42K |
| 2026-09-23 | KRW 4.095,00 | +4,87 % | KRW 3.940,00 | KRW 4.095,00 | KRW 3.725,00 | 8,84K |
| 2026-09-22 | KRW 3.905,00 | -4,29 % | KRW 4.070,00 | KRW 4.080,00 | KRW 3.800,00 | 10,15K |
| 2026-09-21 | KRW 4.080,00 | +3,42 % | KRW 3.955,00 | KRW 4.105,00 | KRW 3.955,00 | 14,91K |
| 2026-09-18 | KRW 3.945,00 | -0,63 % | KRW 3.970,00 | KRW 4.065,00 | KRW 3.865,00 | 8,03K |
| 2026-09-17 | KRW 3.970,00 | -2,22 % | KRW 4.060,00 | KRW 4.080,00 | KRW 3.965,00 | 4,47K |
| 2026-09-16 | KRW 4.060,00 | -0,85 % | KRW 4.080,00 | KRW 4.080,00 | KRW 3.805,00 | 6,00K |
| 2026-09-15 | KRW 4.095,00 | -3,99 % | KRW 4.195,00 | KRW 4.265,00 | KRW 4.005,00 | 9,36K |
| 2026-09-14 | KRW 4.265,00 | -1,84 % | KRW 4.710,00 | KRW 4.710,00 | KRW 4.170,00 | 13,97K |
| 2026-09-11 | KRW 4.345,00 | 0,00 % | KRW 4.345,00 | KRW 4.345,00 | KRW 4.345,00 | 0 |
| 2026-09-10 | KRW 4.345,00 | 0,00 % | KRW 4.345,00 | KRW 4.345,00 | KRW 4.345,00 | 0 |
| 2026-09-09 | KRW 4.345,00 | 0,00 % | KRW 4.345,00 | KRW 4.345,00 | KRW 4.345,00 | 0 |
| 2026-09-08 | KRW 4.345,00 | 0,00 % | KRW 4.345,00 | KRW 4.345,00 | KRW 4.345,00 | 0 |
| 2026-09-07 | KRW 4.345,00 | 0,00 % | KRW 4.345,00 | KRW 4.345,00 | KRW 4.345,00 | 0 |
| 2026-09-04 | KRW 4.345,00 | 0,00 % | KRW 4.345,00 | KRW 4.345,00 | KRW 4.345,00 | 0 |
| 2026-09-03 | KRW 4.345,00 | 0,00 % | KRW 4.345,00 | KRW 4.345,00 | KRW 4.345,00 | 0 |
| 2026-09-02 | KRW 4.345,00 | 0,00 % | KRW 4.345,00 | KRW 4.345,00 | KRW 4.345,00 | 0 |
| 2026-09-01 | KRW 4.345,00 | 0,00 % | KRW 4.345,00 | KRW 4.345,00 | KRW 4.345,00 | 0 |
| 2026-08-31 | KRW 4.345,00 | 0,00 % | KRW 4.345,00 | KRW 4.345,00 | KRW 4.345,00 | 0 |
| 2026-08-28 | KRW 4.345,00 | 0,00 % | KRW 4.345,00 | KRW 4.345,00 | KRW 4.345,00 | 0 |
| 2026-08-27 | KRW 4.345,00 | 0,00 % | KRW 4.345,00 | KRW 4.345,00 | KRW 4.345,00 | 0 |
| 2026-08-26 | KRW 4.345,00 | 0,00 % | KRW 4.345,00 | KRW 4.345,00 | KRW 4.345,00 | 0 |
| 2026-08-25 | KRW 4.345,00 | 0,00 % | KRW 4.345,00 | KRW 4.345,00 | KRW 4.345,00 | 0 |
| 2026-08-24 | KRW 4.345,00 | 0,00 % | KRW 4.345,00 | KRW 4.345,00 | KRW 4.345,00 | 0 |
| 2026-08-21 | KRW 4.345,00 | 0,00 % | KRW 4.345,00 | KRW 4.345,00 | KRW 4.345,00 | 0 |
| 2026-08-20 | KRW 4.345,00 | -0,11 % | KRW 4.315,00 | KRW 4.645,00 | KRW 4.150,00 | 9,41K |
| 2026-08-19 | KRW 4.350,00 | -7,35 % | KRW 4.490,00 | KRW 4.750,00 | KRW 4.300,00 | 7,28K |
| 2026-08-18 | KRW 4.695,00 | +1,51 % | KRW 4.550,00 | KRW 4.925,00 | KRW 4.505,00 | 18,99K |
| 2026-08-14 | KRW 4.625,00 | -0,11 % | KRW 4.675,00 | KRW 4.775,00 | KRW 4.475,00 | 7,22K |
| 2026-08-13 | KRW 4.630,00 | -0,96 % | KRW 4.620,00 | KRW 4.695,00 | KRW 4.355,00 | 7,02K |
| 2026-08-12 | KRW 4.675,00 | +2,63 % | KRW 4.555,00 | KRW 4.675,00 | KRW 4.205,00 | 10,79K |
| 2026-08-11 | KRW 4.555,00 | +9,63 % | KRW 4.180,00 | KRW 4.860,00 | KRW 4.150,00 | 28,08K |
| 2026-08-10 | KRW 4.155,00 | +6,27 % | KRW 3.945,00 | KRW 4.460,00 | KRW 3.945,00 | 21,95K |
| 2026-08-07 | KRW 3.910,00 | -3,58 % | KRW 4.075,00 | KRW 4.720,00 | KRW 3.505,00 | 29,67K |
| 2026-08-06 | KRW 4.055,00 | -1,70 % | KRW 4.135,00 | KRW 4.155,00 | KRW 4.005,00 | 2,59K |
| 2026-08-05 | KRW 4.125,00 | +1,73 % | KRW 4.075,00 | KRW 4.135,00 | KRW 4.055,00 | 2,96K |
| 2026-08-04 | KRW 4.055,00 | +2,53 % | KRW 3.955,00 | KRW 4.075,00 | KRW 3.955,00 | 2,56K |
| 2026-08-03 | KRW 3.955,00 | -3,42 % | KRW 4.100,00 | KRW 4.170,00 | KRW 3.865,00 | 9,65K |
| 2026-07-31 | KRW 4.095,00 | +4,33 % | KRW 3.925,00 | KRW 4.115,00 | KRW 3.850,00 | 10,15K |
| 2026-07-30 | KRW 3.925,00 | -0,63 % | KRW 3.740,00 | KRW 3.975,00 | KRW 3.740,00 | 1,87K |
| 2026-07-29 | KRW 3.950,00 | -0,63 % | KRW 4.010,00 | KRW 4.090,00 | KRW 3.810,00 | 7,29K |
| 2026-07-28 | KRW 3.975,00 | -10,97 % | KRW 4.505,00 | KRW 4.505,00 | KRW 3.820,00 | 30,30K |
| 2026-07-27 | KRW 4.465,00 | +0,68 % | KRW 4.435,00 | KRW 4.655,00 | KRW 4.345,00 | 9,28K |
| 2026-07-24 | KRW 4.435,00 | -4,73 % | KRW 4.655,00 | KRW 4.655,00 | KRW 4.390,00 | 11,33K |
| 2026-07-23 | KRW 4.655,00 | -9,79 % | KRW 5.175,00 | KRW 5.175,00 | KRW 4.500,00 | 35,05K |
| 2026-07-22 | KRW 5.160,00 | +1,67 % | KRW 5.125,00 | KRW 5.175,00 | KRW 5.000,00 | 3,84K |
| 2026-07-21 | KRW 5.075,00 | -1,46 % | KRW 5.125,00 | KRW 5.185,00 | KRW 5.065,00 | 3,30K |
| 2026-07-20 | KRW 5.150,00 | -1,81 % | KRW 5.245,00 | KRW 5.260,00 | KRW 5.060,00 | 5,88K |
| 2026-07-16 | KRW 5.245,00 | -2,69 % | KRW 5.395,00 | KRW 5.395,00 | KRW 5.140,00 | 6,51K |
| 2026-07-15 | KRW 5.390,00 | +0,09 % | KRW 5.385,00 | KRW 5.490,00 | KRW 5.310,00 | 3,10K |
| 2026-07-14 | KRW 5.385,00 | -1,28 % | KRW 5.455,00 | KRW 5.610,00 | KRW 5.240,00 | 17,44K |
| 2026-07-13 | KRW 5.455,00 | -4,13 % | KRW 5.550,00 | KRW 5.835,00 | KRW 5.425,00 | 20,80K |
| 2026-07-10 | KRW 5.690,00 | +5,37 % | KRW 5.400,00 | KRW 5.830,00 | KRW 5.400,00 | 15,39K |
| 2026-07-09 | KRW 5.400,00 | -0,28 % | KRW 5.400,00 | KRW 5.775,00 | KRW 5.150,00 | 20,07K |
| 2026-07-08 | KRW 5.415,00 | -4,16 % | KRW 5.500,00 | KRW 5.875,00 | KRW 5.410,00 | 17,22K |
| 2026-07-07 | KRW 5.650,00 | +1,35 % | KRW 5.575,00 | KRW 5.875,00 | KRW 5.500,00 | 11,70K |
| 2026-07-06 | KRW 5.575,00 | -2,02 % | KRW 5.580,00 | KRW 5.700,00 | KRW 5.475,00 | 12,16K |
| 2026-07-03 | KRW 5.690,00 | -0,61 % | KRW 5.675,00 | KRW 5.850,00 | KRW 5.560,00 | 8,60K |
| 2026-07-02 | KRW 5.725,00 | -6,83 % | KRW 5.905,00 | KRW 5.905,00 | KRW 5.600,00 | 28,85K |
| 2026-07-01 | KRW 6.145,00 | -1,92 % | KRW 6.325,00 | KRW 6.540,00 | KRW 6.000,00 | 31,99K |
| 2026-06-30 | KRW 6.265,00 | +12,28 % | KRW 5.610,00 | KRW 6.540,00 | KRW 5.610,00 | 118,06K |
| 2026-06-29 | KRW 5.580,00 | +4,59 % | KRW 5.300,00 | KRW 5.750,00 | KRW 5.295,00 | 4,11K |
| 2026-06-26 | KRW 5.335,00 | -5,32 % | KRW 5.585,00 | KRW 5.590,00 | KRW 5.215,00 | 21,08K |
| 2026-06-25 | KRW 5.635,00 | +0,27 % | KRW 5.575,00 | KRW 6.475,00 | KRW 5.425,00 | 73,88K |
| 2026-06-24 | KRW 5.620,00 | +1,08 % | KRW 5.670,00 | KRW 5.670,00 | KRW 5.415,00 | 14,85K |
| 2026-06-23 | KRW 5.560,00 | +3,15 % | KRW 5.355,00 | KRW 5.795,00 | KRW 5.200,00 | 26,46K |
| 2026-06-22 | KRW 5.390,00 | +0,28 % | KRW 5.400,00 | KRW 5.435,00 | KRW 5.250,00 | 14,11K |
| 2026-06-19 | KRW 5.375,00 | -4,87 % | KRW 5.600,00 | KRW 5.700,00 | KRW 5.255,00 | 20,35K |
| 2026-06-18 | KRW 5.650,00 | +2,08 % | KRW 5.905,00 | KRW 6.075,00 | KRW 5.400,00 | 21,93K |
| 2026-06-17 | KRW 5.535,00 | -1,60 % | KRW 5.650,00 | KRW 5.690,00 | KRW 5.175,00 | 40,43K |
| 2026-06-16 | KRW 5.625,00 | -5,62 % | KRW 5.960,00 | KRW 5.975,00 | KRW 5.625,00 | 30,46K |
| 2026-06-15 | KRW 5.960,00 | +0,93 % | KRW 5.975,00 | KRW 6.125,00 | KRW 5.855,00 | 24,37K |
| 2026-06-12 | KRW 5.905,00 | +2,70 % | KRW 5.845,00 | KRW 6.100,00 | KRW 5.795,00 | 22,89K |
| 2026-06-11 | KRW 5.750,00 | -7,63 % | KRW 6.025,00 | KRW 6.185,00 | KRW 5.750,00 | 41,95K |
| 2026-06-10 | KRW 6.225,00 | -4,23 % | KRW 6.495,00 | KRW 6.510,00 | KRW 6.075,00 | 68,34K |
| 2026-06-09 | KRW 6.500,00 | +9,43 % | KRW 6.150,00 | KRW 7.720,00 | KRW 6.150,00 | 578,26K |
| 2026-06-08 | KRW 5.940,00 | -5,19 % | KRW 5.755,00 | KRW 6.265,00 | KRW 5.750,00 | 23,20K |
| 2026-06-05 | KRW 6.265,00 | +0,89 % | KRW 6.150,00 | KRW 6.375,00 | KRW 5.900,00 | 14,42K |
| 2026-06-04 | KRW 6.210,00 | +7,07 % | KRW 5.805,00 | KRW 6.260,00 | KRW 5.805,00 | 24,09K |
| 2026-06-02 | KRW 5.800,00 | -6,75 % | KRW 6.120,00 | KRW 6.590,00 | KRW 5.750,00 | 42,87K |
| 2026-06-01 | KRW 6.220,00 | -5,04 % | KRW 6.550,00 | KRW 6.780,00 | KRW 6.025,00 | 70,34K |
| 2026-05-29 | KRW 6.550,00 | -14,49 % | KRW 7.660,00 | KRW 7.725,00 | KRW 6.350,00 | 264,37K |
| 2026-05-28 | KRW 7.660,00 | +29,94 % | KRW 5.955,00 | KRW 7.660,00 | KRW 5.955,00 | 678,58K |
| 2026-05-27 | KRW 5.895,00 | -11,88 % | KRW 6.655,00 | KRW 6.855,00 | KRW 5.895,00 | 25,74K |
| 2026-05-26 | KRW 6.690,00 | -2,34 % | KRW 6.850,00 | KRW 6.865,00 | KRW 6.665,00 | 11,79K |
| 2026-05-22 | KRW 6.850,00 | -0,36 % | KRW 6.875,00 | KRW 7.000,00 | KRW 6.560,00 | 12,30K |
| 2026-05-21 | KRW 6.875,00 | -4,65 % | KRW 7.210,00 | KRW 7.210,00 | KRW 6.830,00 | 12,51K |