PRO2000 CO.,LTD. 321260
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.797,00+60,00 (+3,45 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.797,00 | +3,45 % | KRW 1.728,00 | KRW 1.829,00 | KRW 1.723,00 | 160,04K |
| 2026-10-01 | KRW 1.737,00 | +2,90 % | KRW 1.688,00 | KRW 1.742,00 | KRW 1.672,00 | 104,82K |
| 2026-09-30 | KRW 1.688,00 | +2,37 % | KRW 1.650,00 | KRW 1.749,00 | KRW 1.650,00 | 81,51K |
| 2026-09-29 | KRW 1.649,00 | -1,49 % | KRW 1.692,00 | KRW 1.692,00 |
| KRW 1.616,00 |
| 70,33K |
| 2026-09-28 | KRW 1.674,00 | -0,36 % | KRW 1.672,00 | KRW 1.694,00 | KRW 1.647,00 | 60,75K |
| 2026-09-23 | KRW 1.680,00 | -1,12 % | KRW 1.700,00 | KRW 1.730,00 | KRW 1.650,00 | 84,09K |
| 2026-09-22 | KRW 1.699,00 | +0,59 % | KRW 1.703,00 | KRW 1.730,00 | KRW 1.665,00 | 92,77K |
| 2026-09-21 | KRW 1.689,00 | -2,88 % | KRW 1.750,00 | KRW 1.750,00 | KRW 1.671,00 | 98,15K |
| 2026-09-18 | KRW 1.739,00 | -0,17 % | KRW 1.751,00 | KRW 1.782,00 | KRW 1.726,00 | 190,57K |
| 2026-09-17 | KRW 1.742,00 | +8,00 % | KRW 1.636,00 | KRW 1.839,00 | KRW 1.636,00 | 813,82K |
| 2026-09-16 | KRW 1.613,00 | +1,07 % | KRW 1.596,00 | KRW 1.631,00 | KRW 1.586,00 | 87,72K |
| 2026-09-15 | KRW 1.596,00 | -1,48 % | KRW 1.640,00 | KRW 1.640,00 | KRW 1.577,00 | 121,07K |
| 2026-09-14 | KRW 1.620,00 | -1,52 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.605,00 | 48,58K |
| 2026-09-11 | KRW 1.645,00 | +0,37 % | KRW 1.638,00 | KRW 1.661,00 | KRW 1.601,00 | 56,84K |
| 2026-09-10 | KRW 1.639,00 | -0,55 % | KRW 1.669,00 | KRW 1.669,00 | KRW 1.600,00 | 62,45K |
| 2026-09-09 | KRW 1.648,00 | +2,11 % | KRW 1.614,00 | KRW 1.675,00 | KRW 1.614,00 | 85,30K |
| 2026-09-08 | KRW 1.614,00 | -0,43 % | KRW 1.636,00 | KRW 1.636,00 | KRW 1.592,00 | 94,04K |
| 2026-09-07 | KRW 1.621,00 | -1,70 % | KRW 1.649,00 | KRW 1.657,00 | KRW 1.574,00 | 174,53K |
| 2026-09-04 | KRW 1.649,00 | +1,85 % | KRW 1.630,00 | KRW 1.738,00 | KRW 1.602,00 | 63,03K |
| 2026-09-03 | KRW 1.619,00 | -0,55 % | KRW 1.628,00 | KRW 1.648,00 | KRW 1.580,00 | 64,29K |
| 2026-09-02 | KRW 1.628,00 | -1,33 % | KRW 1.640,00 | KRW 1.640,00 | KRW 1.570,00 | 103,46K |
| 2026-09-01 | KRW 1.650,00 | -2,14 % | KRW 1.650,00 | KRW 1.684,00 | KRW 1.625,00 | 68,93K |
| 2026-08-31 | KRW 1.686,00 | -0,82 % | KRW 1.685,00 | KRW 1.694,00 | KRW 1.610,00 | 60,30K |
| 2026-08-28 | KRW 1.700,00 | +3,03 % | KRW 1.672,00 | KRW 1.711,00 | KRW 1.632,00 | 115,40K |
| 2026-08-27 | KRW 1.650,00 | +0,67 % | KRW 1.640,00 | KRW 1.677,00 | KRW 1.631,00 | 79,12K |
| 2026-08-26 | KRW 1.639,00 | +1,30 % | KRW 1.650,00 | KRW 1.669,00 | KRW 1.618,00 | 50,18K |
| 2026-08-25 | KRW 1.618,00 | -0,12 % | KRW 1.620,00 | KRW 1.700,00 | KRW 1.550,00 | 73,02K |
| 2026-08-24 | KRW 1.620,00 | +1,06 % | KRW 1.603,00 | KRW 1.642,00 | KRW 1.592,00 | 85,36K |
| 2026-08-21 | KRW 1.603,00 | -5,71 % | KRW 1.683,00 | KRW 1.700,00 | KRW 1.603,00 | 288,09K |
| 2026-08-20 | KRW 1.700,00 | +1,13 % | KRW 1.737,00 | KRW 1.740,00 | KRW 1.690,00 | 55,45K |
| 2026-08-19 | KRW 1.681,00 | -2,27 % | KRW 1.650,00 | KRW 1.745,00 | KRW 1.650,00 | 54,41K |
| 2026-08-18 | KRW 1.720,00 | -3,10 % | KRW 1.800,00 | KRW 1.829,00 | KRW 1.720,00 | 117,57K |
| 2026-08-14 | KRW 1.775,00 | -0,17 % | KRW 1.808,00 | KRW 1.808,00 | KRW 1.729,00 | 114,54K |
| 2026-08-13 | KRW 1.778,00 | +0,45 % | KRW 1.799,00 | KRW 1.830,00 | KRW 1.751,00 | 131,01K |
| 2026-08-12 | KRW 1.770,00 | +1,26 % | KRW 1.804,00 | KRW 1.804,00 | KRW 1.706,00 | 62,63K |
| 2026-08-11 | KRW 1.748,00 | -0,06 % | KRW 1.748,00 | KRW 1.759,00 | KRW 1.680,00 | 97,71K |
| 2026-08-10 | KRW 1.749,00 | +10,00 % | KRW 1.620,00 | KRW 1.769,00 | KRW 1.613,00 | 207,81K |
| 2026-08-07 | KRW 1.590,00 | -2,93 % | KRW 1.638,00 | KRW 1.688,00 | KRW 1.581,00 | 94,35K |
| 2026-08-06 | KRW 1.638,00 | -3,82 % | KRW 1.753,00 | KRW 1.753,00 | KRW 1.618,00 | 90,43K |
| 2026-08-05 | KRW 1.703,00 | +4,99 % | KRW 1.654,00 | KRW 1.730,00 | KRW 1.636,00 | 152,86K |
| 2026-08-04 | KRW 1.622,00 | +8,49 % | KRW 1.482,00 | KRW 1.622,00 | KRW 1.482,00 | 218,88K |
| 2026-08-03 | KRW 1.495,00 | +0,74 % | KRW 1.484,00 | KRW 1.565,00 | KRW 1.425,00 | 131,55K |
| 2026-07-31 | KRW 1.484,00 | +10,01 % | KRW 1.390,00 | KRW 1.501,00 | KRW 1.390,00 | 273,31K |
| 2026-07-30 | KRW 1.349,00 | +1,05 % | KRW 1.300,00 | KRW 1.384,00 | KRW 1.300,00 | 168,47K |
| 2026-07-29 | KRW 1.335,00 | -9,74 % | KRW 1.486,00 | KRW 1.517,00 | KRW 1.290,00 | 291,23K |
| 2026-07-28 | KRW 1.479,00 | -7,27 % | KRW 1.616,00 | KRW 1.623,00 | KRW 1.465,00 | 223,75K |
| 2026-07-27 | KRW 1.595,00 | -0,37 % | KRW 1.607,00 | KRW 1.669,00 | KRW 1.578,00 | 197,25K |
| 2026-07-24 | KRW 1.601,00 | -3,96 % | KRW 1.653,00 | KRW 1.684,00 | KRW 1.578,00 | 137,57K |
| 2026-07-23 | KRW 1.667,00 | +4,97 % | KRW 1.593,00 | KRW 1.668,00 | KRW 1.592,00 | 129,42K |
| 2026-07-22 | KRW 1.588,00 | -2,28 % | KRW 1.644,00 | KRW 1.688,00 | KRW 1.581,00 | 121,35K |
| 2026-07-21 | KRW 1.625,00 | +3,83 % | KRW 1.585,00 | KRW 1.670,00 | KRW 1.542,00 | 218,26K |
| 2026-07-20 | KRW 1.565,00 | -7,12 % | KRW 1.680,00 | KRW 1.685,00 | KRW 1.565,00 | 133,13K |
| 2026-07-16 | KRW 1.685,00 | -5,44 % | KRW 1.738,00 | KRW 1.750,00 | KRW 1.660,00 | 116,04K |
| 2026-07-15 | KRW 1.782,00 | +6,71 % | KRW 1.708,00 | KRW 1.815,00 | KRW 1.708,00 | 200,10K |
| 2026-07-14 | KRW 1.670,00 | -0,60 % | KRW 1.666,00 | KRW 1.695,00 | KRW 1.565,00 | 214,71K |
| 2026-07-13 | KRW 1.680,00 | -7,54 % | KRW 1.780,00 | KRW 1.893,00 | KRW 1.680,00 | 253,71K |
| 2026-07-10 | KRW 1.817,00 | +9,06 % | KRW 1.671,00 | KRW 1.866,00 | KRW 1.671,00 | 248,71K |
| 2026-07-09 | KRW 1.666,00 | +1,28 % | KRW 1.632,00 | KRW 1.750,00 | KRW 1.601,00 | 267,26K |
| 2026-07-08 | KRW 1.645,00 | -4,91 % | KRW 1.690,00 | KRW 1.776,00 | KRW 1.611,00 | 269,78K |
| 2026-07-07 | KRW 1.730,00 | -3,94 % | KRW 1.821,00 | KRW 1.861,00 | KRW 1.650,00 | 189,36K |
| 2026-07-06 | KRW 1.801,00 | -4,71 % | KRW 1.880,00 | KRW 1.890,00 | KRW 1.750,00 | 219,11K |
| 2026-07-03 | KRW 1.890,00 | +6,12 % | KRW 1.800,00 | KRW 1.925,00 | KRW 1.727,00 | 373,69K |
| 2026-07-02 | KRW 1.781,00 | -10,46 % | KRW 1.969,00 | KRW 1.969,00 | KRW 1.775,00 | 331,86K |
| 2026-07-01 | KRW 1.989,00 | +0,51 % | KRW 2.000,00 | KRW 2.050,00 | KRW 1.941,00 | 291,56K |
| 2026-06-30 | KRW 1.979,00 | -2,03 % | KRW 2.000,00 | KRW 2.095,00 | KRW 1.948,00 | 265,85K |
| 2026-06-29 | KRW 2.020,00 | +6,82 % | KRW 1.820,00 | KRW 2.050,00 | KRW 1.815,00 | 278,36K |
| 2026-06-26 | KRW 1.891,00 | -4,59 % | KRW 1.974,00 | KRW 2.025,00 | KRW 1.800,00 | 476,45K |
| 2026-06-25 | KRW 1.982,00 | -1,88 % | KRW 2.060,00 | KRW 2.280,00 | KRW 1.931,00 | 690,09K |
| 2026-06-24 | KRW 2.020,00 | -0,98 % | KRW 2.005,00 | KRW 2.120,00 | KRW 1.980,00 | 409,46K |
| 2026-06-23 | KRW 2.040,00 | -10,13 % | KRW 2.250,00 | KRW 2.260,00 | KRW 2.030,00 | 498,83K |
| 2026-06-22 | KRW 2.270,00 | -4,62 % | KRW 2.360,00 | KRW 2.450,00 | KRW 2.205,00 | 435,38K |
| 2026-06-19 | KRW 2.380,00 | -6,85 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.310,00 | 534,02K |
| 2026-06-18 | KRW 2.555,00 | -6,07 % | KRW 2.680,00 | KRW 2.705,00 | KRW 2.515,00 | 685,61K |
| 2026-06-17 | KRW 2.720,00 | +7,09 % | KRW 2.540,00 | KRW 2.860,00 | KRW 2.470,00 | 1,32M |
| 2026-06-16 | KRW 2.540,00 | -7,13 % | KRW 2.740,00 | KRW 2.785,00 | KRW 2.515,00 | 574,48K |
| 2026-06-15 | KRW 2.735,00 | -7,60 % | KRW 3.005,00 | KRW 3.050,00 | KRW 2.715,00 | 717,71K |
| 2026-06-12 | KRW 2.960,00 | +0,68 % | KRW 3.070,00 | KRW 3.075,00 | KRW 2.840,00 | 1,16M |
| 2026-06-11 | KRW 2.940,00 | +16,90 % | KRW 2.470,00 | KRW 2.955,00 | KRW 2.405,00 | 1,88M |
| 2026-06-10 | KRW 2.515,00 | -10,82 % | KRW 2.720,00 | KRW 2.820,00 | KRW 2.450,00 | 2,29K |
| 2026-06-09 | KRW 2.820,00 | +5,42 % | KRW 2.740,00 | KRW 3.000,00 | KRW 2.685,00 | 757,10K |
| 2026-06-08 | KRW 2.675,00 | -13,57 % | KRW 2.675,00 | KRW 2.930,00 | KRW 2.650,00 | 775,65K |
| 2026-06-05 | KRW 3.095,00 | -9,90 % | KRW 3.360,00 | KRW 3.365,00 | KRW 3.030,00 | 773,83K |
| 2026-06-04 | KRW 3.435,00 | +11,89 % | KRW 3.000,00 | KRW 3.680,00 | KRW 2.960,00 | 2,64M |
| 2026-06-02 | KRW 3.070,00 | -10,10 % | KRW 3.265,00 | KRW 3.385,00 | KRW 3.040,00 | 983,41K |
| 2026-06-01 | KRW 3.415,00 | -9,42 % | KRW 3.625,00 | KRW 3.775,00 | KRW 3.360,00 | 1,57M |
| 2026-05-29 | KRW 3.770,00 | -6,68 % | KRW 4.150,00 | KRW 4.150,00 | KRW 3.650,00 | 1,30M |
| 2026-05-28 | KRW 4.040,00 | -9,01 % | KRW 4.250,00 | KRW 4.385,00 | KRW 3.735,00 | 2,05M |
| 2026-05-27 | KRW 4.440,00 | -8,45 % | KRW 4.750,00 | KRW 5.610,00 | KRW 4.410,00 | 9,78M |
| 2026-05-26 | KRW 4.850,00 | +15,61 % | KRW 4.215,00 | KRW 4.965,00 | KRW 4.215,00 | 10,96M |
| 2026-05-22 | KRW 4.195,00 | +5,01 % | KRW 3.995,00 | KRW 4.235,00 | KRW 3.830,00 | 2,72M |