Autocrypt Co., Ltd. 331740
KRX · Südkorea · Technologiedienstleistungen
KRW 6.800,00+300,00 (+4,62 %)
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 6.800,00 | +4,62 % | KRW 6.460,00 | KRW 6.890,00 | KRW 6.460,00 | 55,26K |
| 2026-10-01 | KRW 6.500,00 | +1,88 % | KRW 6.380,00 | KRW 6.580,00 | KRW 6.300,00 | 11,93K |
| 2026-09-30 | KRW 6.380,00 | +0,95 % | KRW 6.260,00 | KRW 6.590,00 | KRW 6.260,00 | 16,57K |
| 2026-09-29 | KRW 6.320,00 | +0,80 % | KRW 6.210,00 | KRW 6.780,00 | KRW 6.140,00 | 42,11K |
| 2026-09-28 | KRW 6.270,00 | +2,12 % | KRW 6.290,00 | KRW 6.360,00 | KRW 6.110,00 | 13,50K |
| 2026-09-23 | KRW 6.140,00 | -1,92 % | KRW 6.220,00 | KRW 6.400,00 | KRW 6.080,00 | 33,89K |
| 2026-09-22 | KRW 6.260,00 | -2,03 % | KRW 6.330,00 | KRW 6.450,00 | KRW 6.230,00 | 27,12K |
| 2026-09-21 | KRW 6.390,00 | -1,39 % | KRW 6.490,00 | KRW 6.500,00 | KRW 6.270,00 | 27,26K |
| 2026-09-18 | KRW 6.480,00 | -3,57 % | KRW 6.670,00 | KRW 6.980,00 | KRW 6.410,00 | 63,28K |
| 2026-09-17 | KRW 6.720,00 | +1,20 % | KRW 6.700,00 | KRW 6.780,00 | KRW 6.350,00 | 63,72K |
| 2026-09-16 | KRW 6.640,00 | -10,27 % | KRW 7.230,00 | KRW 7.310,00 | KRW 6.620,00 | 144,17K |
| 2026-09-15 | KRW 7.400,00 | +4,23 % | KRW 7.300,00 | KRW 8.440,00 | KRW 6.750,00 | 270,07K |
| 2026-09-14 | KRW 7.100,00 | -2,74 % | KRW 7.300,00 | KRW 7.390,00 | KRW 6.580,00 | 92,94K |
| 2026-09-11 | KRW 7.300,00 | +10,94 % | KRW 6.580,00 | KRW 7.840,00 | KRW 6.490,00 | 131,70K |
| 2026-09-10 | KRW 6.580,00 | +2,97 % | KRW 6.390,00 | KRW 6.580,00 | KRW 6.050,00 | 11,96K |
| 2026-09-09 | KRW 6.390,00 | -1,08 % | KRW 6.460,00 | KRW 6.470,00 | KRW 6.040,00 | 14,93K |
| 2026-09-08 | KRW 6.460,00 | -2,27 % | KRW 6.670,00 | KRW 6.700,00 | KRW 6.450,00 | 9,19K |
| 2026-09-07 | KRW 6.610,00 | +1,54 % | KRW 6.650,00 | KRW 6.690,00 | KRW 6.450,00 | 3,81K |
| 2026-09-04 | KRW 6.510,00 | +2,20 % | KRW 6.500,00 | KRW 6.600,00 | KRW 6.320,00 | 9,01K |
| 2026-09-03 | KRW 6.370,00 | -2,30 % | KRW 6.760,00 | KRW 6.790,00 | KRW 6.260,00 | 14,08K |
| 2026-09-02 | KRW 6.520,00 | -7,65 % | KRW 6.830,00 | KRW 7.090,00 | KRW 6.500,00 | 15,27K |
| 2026-09-01 | KRW 7.060,00 | +9,29 % | KRW 6.890,00 | KRW 7.120,00 | KRW 6.530,00 | 28,54K |
| 2026-08-31 | KRW 6.460,00 | -5,97 % | KRW 6.870,00 | KRW 6.870,00 | KRW 6.410,00 | 8,45K |
| 2026-08-28 | KRW 6.870,00 | +1,03 % | KRW 6.940,00 | KRW 6.940,00 | KRW 6.670,00 | 7,57K |
| 2026-08-27 | KRW 6.800,00 | +1,04 % | KRW 6.870,00 | KRW 6.980,00 | KRW 6.620,00 | 10,54K |
| 2026-08-26 | KRW 6.730,00 | +8,72 % | KRW 6.190,00 | KRW 6.800,00 | KRW 6.130,00 | 19,47K |
| 2026-08-25 | KRW 6.190,00 | +1,64 % | KRW 6.100,00 | KRW 6.200,00 | KRW 5.830,00 | 8,74K |
| 2026-08-24 | KRW 6.090,00 | +3,57 % | KRW 5.950,00 | KRW 6.240,00 | KRW 5.900,00 | 8,63K |
| 2026-08-21 | KRW 5.880,00 | -5,77 % | KRW 6.060,00 | KRW 6.190,00 | KRW 5.660,00 | 37,31K |
| 2026-08-20 | KRW 6.240,00 | -0,79 % | KRW 6.290,00 | KRW 6.370,00 | KRW 6.060,00 | 28,42K |
| 2026-08-19 | KRW 6.290,00 | -7,23 % | KRW 6.740,00 | KRW 6.750,00 | KRW 6.100,00 | 40,12K |
| 2026-08-18 | KRW 6.780,00 | -3,14 % | KRW 7.000,00 | KRW 7.000,00 | KRW 6.560,00 | 17,32K |
| 2026-08-14 | KRW 7.000,00 | -1,41 % | KRW 7.100,00 | KRW 7.300,00 | KRW 6.890,00 | 7,90K |
| 2026-08-13 | KRW 7.100,00 | +1,14 % | KRW 7.180,00 | KRW 7.200,00 | KRW 6.940,00 | 18,36K |
| 2026-08-12 | KRW 7.020,00 | +0,29 % | KRW 7.210,00 | KRW 7.210,00 | KRW 6.810,00 | 6,00K |
| 2026-08-11 | KRW 7.000,00 | +0,72 % | KRW 6.950,00 | KRW 7.250,00 | KRW 6.750,00 | 13,95K |
| 2026-08-10 | KRW 6.950,00 | +5,46 % | KRW 6.580,00 | KRW 7.000,00 | KRW 6.580,00 | 14,60K |
| 2026-08-07 | KRW 6.590,00 | -1,49 % | KRW 6.690,00 | KRW 6.780,00 | KRW 6.360,00 | 8,55K |
| 2026-08-06 | KRW 6.690,00 | +0,30 % | KRW 6.670,00 | KRW 6.950,00 | KRW 6.500,00 | 27,14K |
| 2026-08-05 | KRW 6.670,00 | +2,62 % | KRW 6.510,00 | KRW 6.900,00 | KRW 6.410,00 | 23,24K |
| 2026-08-04 | KRW 6.500,00 | +9,24 % | KRW 6.090,00 | KRW 6.650,00 | KRW 5.900,00 | 57,45K |
| 2026-08-03 | KRW 5.950,00 | -1,98 % | KRW 5.860,00 | KRW 6.260,00 | KRW 5.860,00 | 17,98K |
| 2026-07-31 | KRW 6.070,00 | +17,86 % | KRW 5.150,00 | KRW 6.150,00 | KRW 5.120,00 | 31,12K |
| 2026-07-30 | KRW 5.150,00 | -5,50 % | KRW 5.450,00 | KRW 5.650,00 | KRW 5.150,00 | 32,11K |
| 2026-07-29 | KRW 5.450,00 | -8,40 % | KRW 6.150,00 | KRW 6.180,00 | KRW 5.180,00 | 49,66K |
| 2026-07-28 | KRW 5.950,00 | -6,15 % | KRW 6.030,00 | KRW 6.220,00 | KRW 5.600,00 | 13,60K |
| 2026-07-27 | KRW 6.340,00 | +4,62 % | KRW 6.030,00 | KRW 6.470,00 | KRW 5.950,00 | 43,57K |
| 2026-07-24 | KRW 6.060,00 | -1,78 % | KRW 6.270,00 | KRW 6.280,00 | KRW 5.910,00 | 36,79K |
| 2026-07-23 | KRW 6.170,00 | +1,98 % | KRW 6.050,00 | KRW 6.240,00 | KRW 5.970,00 | 33,31K |
| 2026-07-22 | KRW 6.050,00 | +1,17 % | KRW 6.100,00 | KRW 6.200,00 | KRW 5.980,00 | 26,53K |
| 2026-07-21 | KRW 5.980,00 | +4,00 % | KRW 5.710,00 | KRW 6.000,00 | KRW 5.600,00 | 18,87K |
| 2026-07-20 | KRW 5.750,00 | -7,11 % | KRW 6.150,00 | KRW 6.160,00 | KRW 5.660,00 | 27,52K |
| 2026-07-16 | KRW 6.190,00 | -8,02 % | KRW 6.720,00 | KRW 6.720,00 | KRW 6.060,00 | 32,37K |
| 2026-07-15 | KRW 6.730,00 | +6,83 % | KRW 6.380,00 | KRW 6.800,00 | KRW 6.310,00 | 38,53K |
| 2026-07-14 | KRW 6.300,00 | -6,25 % | KRW 6.720,00 | KRW 6.740,00 | KRW 6.110,00 | 41,92K |
| 2026-07-13 | KRW 6.720,00 | -11,11 % | KRW 7.560,00 | KRW 7.640,00 | KRW 6.700,00 | 43,51K |
| 2026-07-10 | KRW 7.560,00 | +8,00 % | KRW 7.000,00 | KRW 7.580,00 | KRW 7.000,00 | 13,90K |
| 2026-07-09 | KRW 7.000,00 | -1,13 % | KRW 7.030,00 | KRW 7.320,00 | KRW 6.710,00 | 38,97K |
| 2026-07-08 | KRW 7.080,00 | -5,73 % | KRW 7.450,00 | KRW 7.580,00 | KRW 6.870,00 | 48,25K |
| 2026-07-07 | KRW 7.510,00 | -4,94 % | KRW 7.870,00 | KRW 7.900,00 | KRW 7.360,00 | 23,76K |
| 2026-07-06 | KRW 7.900,00 | -0,50 % | KRW 7.940,00 | KRW 8.010,00 | KRW 7.520,00 | 30,44K |
| 2026-07-03 | KRW 7.940,00 | +2,72 % | KRW 7.730,00 | KRW 7.980,00 | KRW 7.320,00 | 27,23K |
| 2026-07-02 | KRW 7.730,00 | -7,65 % | KRW 8.580,00 | KRW 8.580,00 | KRW 7.730,00 | 30,81K |
| 2026-07-01 | KRW 8.370,00 | -0,24 % | KRW 8.950,00 | KRW 8.950,00 | KRW 8.200,00 | 30,66K |
| 2026-06-30 | KRW 8.390,00 | -3,45 % | KRW 8.700,00 | KRW 8.860,00 | KRW 8.240,00 | 24,93K |
| 2026-06-29 | KRW 8.690,00 | +11,13 % | KRW 7.760,00 | KRW 8.780,00 | KRW 7.650,00 | 45,86K |
| 2026-06-26 | KRW 7.820,00 | -9,60 % | KRW 8.730,00 | KRW 8.730,00 | KRW 7.390,00 | 95,12K |
| 2026-06-25 | KRW 8.650,00 | -1,82 % | KRW 8.800,00 | KRW 9.480,00 | KRW 8.370,00 | 87,47K |
| 2026-06-24 | KRW 8.810,00 | +8,36 % | KRW 8.130,00 | KRW 8.940,00 | KRW 7.730,00 | 89,69K |
| 2026-06-23 | KRW 8.130,00 | -14,87 % | KRW 9.640,00 | KRW 9.640,00 | KRW 8.100,00 | 80,22K |
| 2026-06-22 | KRW 9.550,00 | -2,25 % | KRW 9.780,00 | KRW 10.280,00 | KRW 9.300,00 | 35,61K |
| 2026-06-19 | KRW 9.770,00 | -9,37 % | KRW 10.780,00 | KRW 10.900,00 | KRW 9.600,00 | 71,62K |
| 2026-06-18 | KRW 10.780,00 | -2,27 % | KRW 11.030,00 | KRW 11.030,00 | KRW 10.450,00 | 40,72K |
| 2026-06-17 | KRW 11.030,00 | +3,86 % | KRW 10.630,00 | KRW 11.300,00 | KRW 10.160,00 | 79,66K |
| 2026-06-16 | KRW 10.620,00 | +8,26 % | KRW 9.810,00 | KRW 10.750,00 | KRW 9.800,00 | 88,80K |
| 2026-06-15 | KRW 9.810,00 | +1,13 % | KRW 9.950,00 | KRW 10.150,00 | KRW 9.580,00 | 69,91K |
| 2026-06-12 | KRW 9.700,00 | +1,04 % | KRW 9.640,00 | KRW 10.050,00 | KRW 9.440,00 | 95,69K |
| 2026-06-11 | KRW 9.600,00 | -0,52 % | KRW 9.430,00 | KRW 9.770,00 | KRW 9.300,00 | 44,78K |
| 2026-06-10 | KRW 9.650,00 | -1,53 % | KRW 9.550,00 | KRW 10.190,00 | KRW 9.340,00 | 39 |
| 2026-06-09 | KRW 9.800,00 | -1,61 % | KRW 9.960,00 | KRW 10.300,00 | KRW 9.550,00 | 104,92K |
| 2026-06-08 | KRW 9.960,00 | -4,60 % | KRW 10.190,00 | KRW 10.440,00 | KRW 9.500,00 | 48,73K |
| 2026-06-05 | KRW 10.440,00 | -1,32 % | KRW 10.590,00 | KRW 11.100,00 | KRW 9.800,00 | 87,67K |
| 2026-06-04 | KRW 10.580,00 | -12,92 % | KRW 12.000,00 | KRW 12.140,00 | KRW 10.410,00 | 220,31K |
| 2026-06-02 | KRW 12.150,00 | -11,89 % | KRW 13.580,00 | KRW 13.700,00 | KRW 11.660,00 | 110,43K |
| 2026-06-01 | KRW 13.790,00 | +8,50 % | KRW 12.710,00 | KRW 14.260,00 | KRW 11.500,00 | 293,92K |
| 2026-05-29 | KRW 12.710,00 | +1,76 % | KRW 12.600,00 | KRW 13.250,00 | KRW 11.930,00 | 63,92K |
| 2026-05-28 | KRW 12.490,00 | +3,05 % | KRW 12.130,00 | KRW 12.650,00 | KRW 11.830,00 | 54,27K |
| 2026-05-27 | KRW 12.120,00 | -5,46 % | KRW 12.710,00 | KRW 13.580,00 | KRW 11.950,00 | 92,63K |
| 2026-05-26 | KRW 12.820,00 | -3,17 % | KRW 13.240,00 | KRW 13.605,00 | KRW 12.790,00 | 62,45K |
| 2026-05-22 | KRW 13.240,00 | +13,84 % | KRW 12.440,00 | KRW 13.300,00 | KRW 11.820,00 | 122,12K |