AniPlus, Inc. 310200
KRX · Südkorea · Verbraucherdienstleistungen
KRW 2.185,00+40,00 (+1,86 %)
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 2.185,00 | +1,86 % | KRW 2.130,00 | KRW 2.220,00 | KRW 2.115,00 | 332,34K |
| 2026-10-01 | KRW 2.145,00 | +2,63 % | KRW 2.090,00 | KRW 2.145,00 | KRW 2.030,00 | 245,48K |
| 2026-09-30 | KRW 2.090,00 | +2,45 % | KRW 2.065,00 | KRW 2.120,00 | KRW 2.020,00 | 293,34K |
| 2026-09-29 | KRW 2.040,00 | +5,97 % | KRW 1.925,00 | KRW 2.105,00 | KRW 1.901,00 | 829,06K |
| 2026-09-28 | KRW 1.925,00 | +0,31 % | KRW 1.919,00 | KRW 1.930,00 | KRW 1.902,00 | 95,73K |
| 2026-09-23 | KRW 1.919,00 | -0,62 % | KRW 1.925,00 | KRW 1.932,00 | KRW 1.900,00 | 149,30K |
| 2026-09-22 | KRW 1.931,00 | +0,57 % | KRW 1.934,00 | KRW 1.940,00 | KRW 1.889,00 | 143,24K |
| 2026-09-21 | KRW 1.920,00 | -1,29 % | KRW 1.920,00 | KRW 1.937,00 | KRW 1.900,00 | 116,46K |
| 2026-09-18 | KRW 1.945,00 | +0,93 % | KRW 1.927,00 | KRW 1.988,00 | KRW 1.926,00 | 164,95K |
| 2026-09-17 | KRW 1.927,00 | -0,82 % | KRW 1.959,00 | KRW 1.964,00 | KRW 1.885,00 | 160,29K |
| 2026-09-16 | KRW 1.943,00 | -0,56 % | KRW 1.956,00 | KRW 1.976,00 | KRW 1.936,00 | 45,59K |
| 2026-09-15 | KRW 1.954,00 | +0,67 % | KRW 1.943,00 | KRW 1.954,00 | KRW 1.900,00 | 162,06K |
| 2026-09-14 | KRW 1.941,00 | -3,67 % | KRW 2.015,00 | KRW 2.015,00 | KRW 1.941,00 | 184,40K |
| 2026-09-11 | KRW 2.015,00 | 0,00 % | KRW 2.015,00 | KRW 2.015,00 | KRW 1.994,00 | 129,77K |
| 2026-09-10 | KRW 2.015,00 | -0,98 % | KRW 2.020,00 | KRW 2.030,00 | KRW 1.991,00 | 92,57K |
| 2026-09-09 | KRW 2.035,00 | 0,00 % | KRW 2.035,00 | KRW 2.035,00 | KRW 2.000,00 | 115,35K |
| 2026-09-08 | KRW 2.035,00 | +0,74 % | KRW 2.020,00 | KRW 2.050,00 | KRW 1.999,00 | 140,94K |
| 2026-09-07 | KRW 2.020,00 | -1,22 % | KRW 2.045,00 | KRW 2.055,00 | KRW 2.010,00 | 123,20K |
| 2026-09-04 | KRW 2.045,00 | +1,74 % | KRW 2.010,00 | KRW 2.055,00 | KRW 2.010,00 | 72,30K |
| 2026-09-03 | KRW 2.010,00 | -2,43 % | KRW 2.060,00 | KRW 2.060,00 | KRW 2.005,00 | 121,88K |
| 2026-09-02 | KRW 2.060,00 | -2,14 % | KRW 2.090,00 | KRW 2.095,00 | KRW 2.000,00 | 226,82K |
| 2026-09-01 | KRW 2.105,00 | +2,18 % | KRW 2.055,00 | KRW 2.125,00 | KRW 2.030,00 | 396,48K |
| 2026-08-31 | KRW 2.060,00 | +0,49 % | KRW 2.025,00 | KRW 2.070,00 | KRW 1.900,00 | 412,47K |
| 2026-08-28 | KRW 2.050,00 | -0,97 % | KRW 2.070,00 | KRW 2.090,00 | KRW 2.000,00 | 449,86K |
| 2026-08-27 | KRW 2.070,00 | -2,13 % | KRW 2.125,00 | KRW 2.135,00 | KRW 2.000,00 | 1,12M |
| 2026-08-26 | KRW 2.115,00 | -19,43 % | KRW 2.625,00 | KRW 2.635,00 | KRW 2.015,00 | 5,08M |
| 2026-08-25 | KRW 2.625,00 | -3,49 % | KRW 2.720,00 | KRW 2.720,00 | KRW 2.570,00 | 282,28K |
| 2026-08-24 | KRW 2.720,00 | -1,81 % | KRW 2.770,00 | KRW 2.885,00 | KRW 2.705,00 | 170,22K |
| 2026-08-21 | KRW 2.770,00 | -2,64 % | KRW 2.845,00 | KRW 2.845,00 | KRW 2.770,00 | 125,26K |
| 2026-08-20 | KRW 2.845,00 | +0,35 % | KRW 2.835,00 | KRW 2.855,00 | KRW 2.780,00 | 92,66K |
| 2026-08-19 | KRW 2.835,00 | +1,43 % | KRW 2.795,00 | KRW 2.850,00 | KRW 2.695,00 | 147,41K |
| 2026-08-18 | KRW 2.795,00 | -0,18 % | KRW 2.800,00 | KRW 2.870,00 | KRW 2.770,00 | 119,72K |
| 2026-08-14 | KRW 2.800,00 | -0,88 % | KRW 2.860,00 | KRW 2.875,00 | KRW 2.750,00 | 131,00K |
| 2026-08-13 | KRW 2.825,00 | -0,88 % | KRW 2.865,00 | KRW 2.940,00 | KRW 2.775,00 | 274,20K |
| 2026-08-12 | KRW 2.850,00 | +1,42 % | KRW 2.810,00 | KRW 2.930,00 | KRW 2.790,00 | 577,90K |
| 2026-08-11 | KRW 2.810,00 | +1,63 % | KRW 2.745,00 | KRW 2.845,00 | KRW 2.675,00 | 255,32K |
| 2026-08-10 | KRW 2.765,00 | +3,75 % | KRW 2.670,00 | KRW 2.775,00 | KRW 2.670,00 | 129,22K |
| 2026-08-07 | KRW 2.665,00 | +0,76 % | KRW 2.650,00 | KRW 2.715,00 | KRW 2.595,00 | 137,16K |
| 2026-08-06 | KRW 2.645,00 | +0,76 % | KRW 2.625,00 | KRW 2.700,00 | KRW 2.600,00 | 145,27K |
| 2026-08-05 | KRW 2.625,00 | -2,78 % | KRW 2.705,00 | KRW 2.760,00 | KRW 2.600,00 | 224,61K |
| 2026-08-04 | KRW 2.700,00 | +4,65 % | KRW 2.585,00 | KRW 2.780,00 | KRW 2.560,00 | 229,62K |
| 2026-08-03 | KRW 2.580,00 | +1,18 % | KRW 2.550,00 | KRW 2.650,00 | KRW 2.515,00 | 128,27K |
| 2026-07-31 | KRW 2.550,00 | +0,99 % | KRW 2.570,00 | KRW 2.620,00 | KRW 2.445,00 | 213,57K |
| 2026-07-30 | KRW 2.525,00 | -1,75 % | KRW 2.575,00 | KRW 2.660,00 | KRW 2.500,00 | 133,20K |
| 2026-07-29 | KRW 2.570,00 | -3,20 % | KRW 2.655,00 | KRW 2.795,00 | KRW 2.450,00 | 344,47K |
| 2026-07-28 | KRW 2.655,00 | -5,35 % | KRW 2.800,00 | KRW 2.805,00 | KRW 2.650,00 | 176,60K |
| 2026-07-27 | KRW 2.805,00 | +5,65 % | KRW 2.655,00 | KRW 2.850,00 | KRW 2.645,00 | 309,04K |
| 2026-07-24 | KRW 2.655,00 | -2,93 % | KRW 2.705,00 | KRW 2.750,00 | KRW 2.600,00 | 113,48K |
| 2026-07-23 | KRW 2.735,00 | +6,84 % | KRW 2.560,00 | KRW 2.770,00 | KRW 2.520,00 | 215,07K |
| 2026-07-22 | KRW 2.560,00 | +4,92 % | KRW 2.440,00 | KRW 2.605,00 | KRW 2.400,00 | 287,47K |
| 2026-07-21 | KRW 2.440,00 | -3,94 % | KRW 2.530,00 | KRW 2.530,00 | KRW 2.410,00 | 224,30K |
| 2026-07-20 | KRW 2.540,00 | -6,96 % | KRW 2.730,00 | KRW 2.800,00 | KRW 2.500,00 | 327,67K |
| 2026-07-16 | KRW 2.730,00 | -2,50 % | KRW 2.785,00 | KRW 2.820,00 | KRW 2.710,00 | 307,54K |
| 2026-07-15 | KRW 2.800,00 | +7,28 % | KRW 2.610,00 | KRW 2.840,00 | KRW 2.610,00 | 479,10K |
| 2026-07-14 | KRW 2.610,00 | +0,38 % | KRW 2.600,00 | KRW 2.670,00 | KRW 2.560,00 | 257,61K |
| 2026-07-13 | KRW 2.600,00 | +0,39 % | KRW 2.595,00 | KRW 2.650,00 | KRW 2.540,00 | 341,32K |
| 2026-07-10 | KRW 2.590,00 | +8,60 % | KRW 2.400,00 | KRW 2.745,00 | KRW 2.400,00 | 936,60K |
| 2026-07-09 | KRW 2.385,00 | +5,30 % | KRW 2.250,00 | KRW 2.445,00 | KRW 2.240,00 | 255,12K |
| 2026-07-08 | KRW 2.265,00 | -5,03 % | KRW 2.365,00 | KRW 2.430,00 | KRW 2.240,00 | 218,92K |
| 2026-07-07 | KRW 2.385,00 | +6,00 % | KRW 2.250,00 | KRW 2.530,00 | KRW 2.205,00 | 839,04K |
| 2026-07-06 | KRW 2.250,00 | +3,69 % | KRW 2.180,00 | KRW 2.280,00 | KRW 2.180,00 | 177,04K |
| 2026-07-03 | KRW 2.170,00 | +2,84 % | KRW 2.110,00 | KRW 2.170,00 | KRW 2.035,00 | 162,12K |
| 2026-07-02 | KRW 2.110,00 | 0,00 % | KRW 2.095,00 | KRW 2.145,00 | KRW 2.060,00 | 93,27K |
| 2026-07-01 | KRW 2.110,00 | -0,71 % | KRW 2.145,00 | KRW 2.160,00 | KRW 2.080,00 | 114,28K |
| 2026-06-30 | KRW 2.125,00 | +3,16 % | KRW 2.060,00 | KRW 2.140,00 | KRW 2.055,00 | 125,52K |
| 2026-06-29 | KRW 2.060,00 | +3,52 % | KRW 1.988,00 | KRW 2.080,00 | KRW 1.930,00 | 138,25K |
| 2026-06-26 | KRW 1.990,00 | +0,40 % | KRW 1.982,00 | KRW 1.990,00 | KRW 1.800,00 | 356,44K |
| 2026-06-25 | KRW 1.982,00 | +0,05 % | KRW 1.981,00 | KRW 1.998,00 | KRW 1.845,00 | 204,20K |
| 2026-06-24 | KRW 1.981,00 | +0,05 % | KRW 1.980,00 | KRW 2.020,00 | KRW 1.911,00 | 231,66K |
| 2026-06-23 | KRW 1.980,00 | -5,94 % | KRW 2.055,00 | KRW 2.105,00 | KRW 1.980,00 | 265,60K |
| 2026-06-22 | KRW 2.105,00 | -0,71 % | KRW 2.120,00 | KRW 2.170,00 | KRW 2.085,00 | 85,73K |
| 2026-06-19 | KRW 2.120,00 | -3,64 % | KRW 2.205,00 | KRW 2.215,00 | KRW 2.070,00 | 168,81K |
| 2026-06-18 | KRW 2.200,00 | -3,08 % | KRW 2.225,00 | KRW 2.285,00 | KRW 2.170,00 | 124,98K |
| 2026-06-17 | KRW 2.270,00 | +2,25 % | KRW 2.215,00 | KRW 2.300,00 | KRW 2.215,00 | 98,85K |
| 2026-06-16 | KRW 2.220,00 | -0,45 % | KRW 2.230,00 | KRW 2.255,00 | KRW 2.210,00 | 52,85K |
| 2026-06-15 | KRW 2.230,00 | +0,68 % | KRW 2.225,00 | KRW 2.270,00 | KRW 2.200,00 | 109,93K |
| 2026-06-12 | KRW 2.215,00 | -1,12 % | KRW 2.240,00 | KRW 2.270,00 | KRW 2.190,00 | 116,08K |
| 2026-06-11 | KRW 2.240,00 | +2,75 % | KRW 2.170,00 | KRW 2.285,00 | KRW 2.100,00 | 113,33K |
| 2026-06-10 | KRW 2.180,00 | -0,91 % | KRW 2.200,00 | KRW 2.220,00 | KRW 2.125,00 | 58 |
| 2026-06-09 | KRW 2.200,00 | +2,09 % | KRW 2.135,00 | KRW 2.220,00 | KRW 2.110,00 | 168,48K |
| 2026-06-08 | KRW 2.155,00 | -4,01 % | KRW 2.200,00 | KRW 2.225,00 | KRW 2.000,00 | 160,79K |
| 2026-06-05 | KRW 2.245,00 | -0,22 % | KRW 2.235,00 | KRW 2.275,00 | KRW 2.110,00 | 180,02K |
| 2026-06-04 | KRW 2.250,00 | +0,90 % | KRW 2.230,00 | KRW 2.315,00 | KRW 2.220,00 | 181,60K |
| 2026-06-02 | KRW 2.230,00 | +3,96 % | KRW 2.145,00 | KRW 2.250,00 | KRW 2.065,00 | 286,05K |
| 2026-06-01 | KRW 2.145,00 | -2,50 % | KRW 2.200,00 | KRW 2.235,00 | KRW 2.120,00 | 356,53K |
| 2026-05-29 | KRW 2.200,00 | -4,14 % | KRW 2.295,00 | KRW 2.310,00 | KRW 2.180,00 | 208,43K |
| 2026-05-28 | KRW 2.295,00 | -0,22 % | KRW 2.320,00 | KRW 2.325,00 | KRW 2.230,00 | 166,41K |
| 2026-05-27 | KRW 2.300,00 | -5,54 % | KRW 2.385,00 | KRW 2.420,00 | KRW 2.290,00 | 349,48K |
| 2026-05-26 | KRW 2.435,00 | -1,42 % | KRW 2.470,00 | KRW 2.495,00 | KRW 2.370,00 | 213,19K |
| 2026-05-22 | KRW 2.470,00 | +4,22 % | KRW 2.370,00 | KRW 2.485,00 | KRW 2.370,00 | 145,99K |