Alchera Inc. 347860
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 1.622,00+10,00 (+0,62 %)
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 1.622,00 | +0,62 % | KRW 1.615,00 | KRW 1.638,00 | KRW 1.599,00 | 92,93K |
| 2026-10-01 | KRW 1.612,00 | +1,19 % | KRW 1.593,00 | KRW 1.623,00 | KRW 1.506,00 | 158,10K |
| 2026-09-30 | KRW 1.593,00 | +4,39 % | KRW 1.665,00 | KRW 1.831,00 | KRW 1.570,00 | 818,17K |
| 2026-09-29 | KRW 1.526,00 | +2,28 % | KRW 1.492,00 | KRW 1.542,00 |
| KRW 1.450,00 |
| 137,77K |
| 2026-09-28 | KRW 1.492,00 | +3,54 % | KRW 1.441,00 | KRW 1.509,00 | KRW 1.440,00 | 144,50K |
| 2026-09-23 | KRW 1.441,00 | -2,17 % | KRW 1.477,00 | KRW 1.485,00 | KRW 1.414,00 | 83,58K |
| 2026-09-22 | KRW 1.473,00 | +0,89 % | KRW 1.461,00 | KRW 1.537,00 | KRW 1.461,00 | 112,73K |
| 2026-09-21 | KRW 1.460,00 | +1,04 % | KRW 1.439,00 | KRW 1.500,00 | KRW 1.432,00 | 142,51K |
| 2026-09-18 | KRW 1.445,00 | 0,00 % | KRW 1.470,00 | KRW 1.479,00 | KRW 1.442,00 | 76,75K |
| 2026-09-17 | KRW 1.445,00 | +2,85 % | KRW 1.420,00 | KRW 1.471,00 | KRW 1.411,00 | 135,19K |
| 2026-09-16 | KRW 1.405,00 | +1,74 % | KRW 1.391,00 | KRW 1.428,00 | KRW 1.350,00 | 83,88K |
| 2026-09-15 | KRW 1.381,00 | -0,86 % | KRW 1.400,00 | KRW 1.427,00 | KRW 1.365,00 | 113,40K |
| 2026-09-14 | KRW 1.393,00 | +3,57 % | KRW 1.345,00 | KRW 1.413,00 | KRW 1.326,00 | 217,31K |
| 2026-09-11 | KRW 1.345,00 | -0,52 % | KRW 1.410,00 | KRW 1.410,00 | KRW 1.313,00 | 57,44K |
| 2026-09-10 | KRW 1.352,00 | +2,50 % | KRW 1.315,00 | KRW 1.430,00 | KRW 1.309,00 | 121,54K |
| 2026-09-09 | KRW 1.319,00 | +1,70 % | KRW 1.297,00 | KRW 1.330,00 | KRW 1.297,00 | 37,05K |
| 2026-09-08 | KRW 1.297,00 | -0,23 % | KRW 1.349,00 | KRW 1.349,00 | KRW 1.289,00 | 79,34K |
| 2026-09-07 | KRW 1.300,00 | +2,36 % | KRW 1.270,00 | KRW 1.323,00 | KRW 1.250,00 | 103,59K |
| 2026-09-04 | KRW 1.270,00 | +2,83 % | KRW 1.235,00 | KRW 1.288,00 | KRW 1.234,00 | 44,26K |
| 2026-09-03 | KRW 1.235,00 | +0,73 % | KRW 1.226,00 | KRW 1.248,00 | KRW 1.198,00 | 122,79K |
| 2026-09-02 | KRW 1.226,00 | -7,82 % | KRW 1.305,00 | KRW 1.330,00 | KRW 1.219,00 | 625,56K |
| 2026-09-01 | KRW 1.330,00 | -2,35 % | KRW 1.362,00 | KRW 1.362,00 | KRW 1.293,00 | 107,45K |
| 2026-08-31 | KRW 1.362,00 | +0,74 % | KRW 1.363,00 | KRW 1.398,00 | KRW 1.305,00 | 52,29K |
| 2026-08-28 | KRW 1.352,00 | +0,60 % | KRW 1.344,00 | KRW 1.384,00 | KRW 1.320,00 | 83,17K |
| 2026-08-27 | KRW 1.344,00 | 0,00 % | KRW 1.398,00 | KRW 1.398,00 | KRW 1.340,00 | 55,67K |
| 2026-08-26 | KRW 1.344,00 | -0,88 % | KRW 1.368,00 | KRW 1.370,00 | KRW 1.313,00 | 93,60K |
| 2026-08-25 | KRW 1.356,00 | +2,96 % | KRW 1.320,00 | KRW 1.460,00 | KRW 1.265,00 | 381,45K |
| 2026-08-24 | KRW 1.317,00 | -1,94 % | KRW 1.343,00 | KRW 1.383,00 | KRW 1.315,00 | 84,23K |
| 2026-08-21 | KRW 1.343,00 | +3,23 % | KRW 1.314,00 | KRW 1.436,00 | KRW 1.296,00 | 226,76K |
| 2026-08-20 | KRW 1.301,00 | +0,62 % | KRW 1.330,00 | KRW 1.336,00 | KRW 1.293,00 | 101,49K |
| 2026-08-19 | KRW 1.293,00 | -2,93 % | KRW 1.309,00 | KRW 1.336,00 | KRW 1.291,00 | 178,29K |
| 2026-08-18 | KRW 1.332,00 | -5,33 % | KRW 1.395,00 | KRW 1.407,00 | KRW 1.331,00 | 232,00K |
| 2026-08-14 | KRW 1.407,00 | -0,64 % | KRW 1.416,00 | KRW 1.458,00 | KRW 1.370,00 | 180,59K |
| 2026-08-13 | KRW 1.416,00 | -6,84 % | KRW 1.520,00 | KRW 1.535,00 | KRW 1.413,00 | 229,37K |
| 2026-08-12 | KRW 1.520,00 | -1,94 % | KRW 1.549,00 | KRW 1.551,00 | KRW 1.490,00 | 68,45K |
| 2026-08-11 | KRW 1.550,00 | 0,00 % | KRW 1.550,00 | KRW 1.562,00 | KRW 1.500,00 | 83,16K |
| 2026-08-10 | KRW 1.550,00 | +3,75 % | KRW 1.501,00 | KRW 1.570,00 | KRW 1.501,00 | 117,10K |
| 2026-08-07 | KRW 1.494,00 | -1,13 % | KRW 1.498,00 | KRW 1.565,00 | KRW 1.484,00 | 135,60K |
| 2026-08-06 | KRW 1.511,00 | -2,52 % | KRW 1.550,00 | KRW 1.560,00 | KRW 1.470,00 | 100,22K |
| 2026-08-05 | KRW 1.550,00 | +1,31 % | KRW 1.530,00 | KRW 1.583,00 | KRW 1.524,00 | 162,95K |
| 2026-08-04 | KRW 1.530,00 | +7,37 % | KRW 1.429,00 | KRW 1.570,00 | KRW 1.429,00 | 250,65K |
| 2026-08-03 | KRW 1.425,00 | +2,96 % | KRW 1.384,00 | KRW 1.466,00 | KRW 1.364,00 | 140,00K |
| 2026-07-31 | KRW 1.384,00 | +8,13 % | KRW 1.410,00 | KRW 1.410,00 | KRW 1.315,00 | 111,54K |
| 2026-07-30 | KRW 1.280,00 | -0,39 % | KRW 1.259,00 | KRW 1.380,00 | KRW 1.259,00 | 127,44K |
| 2026-07-29 | KRW 1.285,00 | -8,61 % | KRW 1.410,00 | KRW 1.469,00 | KRW 1.272,00 | 223,62K |
| 2026-07-28 | KRW 1.406,00 | -5,13 % | KRW 1.440,00 | KRW 1.527,00 | KRW 1.380,00 | 324,87K |
| 2026-07-27 | KRW 1.482,00 | +3,93 % | KRW 1.525,00 | KRW 1.853,00 | KRW 1.422,00 | 2,42M |
| 2026-07-24 | KRW 1.426,00 | -2,73 % | KRW 1.474,00 | KRW 1.487,00 | KRW 1.403,00 | 99,36K |
| 2026-07-23 | KRW 1.466,00 | +5,16 % | KRW 1.394,00 | KRW 1.512,00 | KRW 1.394,00 | 180,78K |
| 2026-07-22 | KRW 1.394,00 | +1,75 % | KRW 1.383,00 | KRW 1.500,00 | KRW 1.377,00 | 161,70K |
| 2026-07-21 | KRW 1.370,00 | +2,01 % | KRW 1.332,00 | KRW 1.381,00 | KRW 1.321,00 | 78,54K |
| 2026-07-20 | KRW 1.343,00 | -5,09 % | KRW 1.410,00 | KRW 1.414,00 | KRW 1.319,00 | 138,99K |
| 2026-07-16 | KRW 1.415,00 | +0,50 % | KRW 1.382,00 | KRW 1.443,00 | KRW 1.350,00 | 117,78K |
| 2026-07-15 | KRW 1.408,00 | +6,34 % | KRW 1.324,00 | KRW 1.457,00 | KRW 1.324,00 | 360,03K |
| 2026-07-14 | KRW 1.324,00 | -3,22 % | KRW 1.368,00 | KRW 1.413,00 | KRW 1.262,00 | 187,15K |
| 2026-07-13 | KRW 1.368,00 | -5,46 % | KRW 1.447,00 | KRW 1.496,00 | KRW 1.360,00 | 111,78K |
| 2026-07-10 | KRW 1.447,00 | +2,84 % | KRW 1.407,00 | KRW 1.472,00 | KRW 1.402,00 | 133,59K |
| 2026-07-09 | KRW 1.407,00 | +2,85 % | KRW 1.351,00 | KRW 1.470,00 | KRW 1.351,00 | 143,93K |
| 2026-07-08 | KRW 1.368,00 | -5,00 % | KRW 1.465,00 | KRW 1.465,00 | KRW 1.355,00 | 128,38K |
| 2026-07-07 | KRW 1.440,00 | -4,13 % | KRW 1.500,00 | KRW 1.502,00 | KRW 1.420,00 | 142,86K |
| 2026-07-06 | KRW 1.502,00 | -1,51 % | KRW 1.526,00 | KRW 1.600,00 | KRW 1.455,00 | 137,93K |
| 2026-07-03 | KRW 1.525,00 | -2,37 % | KRW 1.562,00 | KRW 1.577,00 | KRW 1.480,00 | 162,54K |
| 2026-07-02 | KRW 1.562,00 | +0,51 % | KRW 1.554,00 | KRW 1.679,00 | KRW 1.513,00 | 265,06K |
| 2026-07-01 | KRW 1.554,00 | +6,51 % | KRW 1.470,00 | KRW 1.675,00 | KRW 1.470,00 | 410,89K |
| 2026-06-30 | KRW 1.459,00 | +0,62 % | KRW 1.450,00 | KRW 1.500,00 | KRW 1.402,00 | 84,08K |
| 2026-06-29 | KRW 1.450,00 | +10,35 % | KRW 1.250,00 | KRW 1.450,00 | KRW 1.250,00 | 138,70K |
| 2026-06-26 | KRW 1.314,00 | -5,81 % | KRW 1.462,00 | KRW 1.466,00 | KRW 1.294,00 | 183,88K |
| 2026-06-25 | KRW 1.395,00 | -2,38 % | KRW 1.429,00 | KRW 1.453,00 | KRW 1.380,00 | 201,98K |
| 2026-06-24 | KRW 1.429,00 | +1,71 % | KRW 1.408,00 | KRW 1.515,00 | KRW 1.368,00 | 219,58K |
| 2026-06-23 | KRW 1.405,00 | -6,52 % | KRW 1.490,00 | KRW 1.600,00 | KRW 1.396,00 | 371,13K |
| 2026-06-22 | KRW 1.503,00 | -4,87 % | KRW 1.590,00 | KRW 1.598,00 | KRW 1.495,00 | 199,87K |
| 2026-06-19 | KRW 1.580,00 | -4,76 % | KRW 1.650,00 | KRW 1.669,00 | KRW 1.534,00 | 294,13K |
| 2026-06-18 | KRW 1.659,00 | -2,93 % | KRW 1.709,00 | KRW 1.709,00 | KRW 1.658,00 | 174,11K |
| 2026-06-17 | KRW 1.709,00 | +0,29 % | KRW 1.704,00 | KRW 1.745,00 | KRW 1.691,00 | 210,80K |
| 2026-06-16 | KRW 1.704,00 | -1,50 % | KRW 1.710,00 | KRW 1.780,00 | KRW 1.679,00 | 137,46K |
| 2026-06-15 | KRW 1.730,00 | +0,17 % | KRW 1.727,00 | KRW 1.777,00 | KRW 1.700,00 | 137,70K |
| 2026-06-12 | KRW 1.727,00 | +0,41 % | KRW 1.720,00 | KRW 1.800,00 | KRW 1.662,00 | 362,20K |
| 2026-06-11 | KRW 1.720,00 | +0,23 % | KRW 1.682,00 | KRW 1.726,00 | KRW 1.630,00 | 217,76K |
| 2026-06-10 | KRW 1.716,00 | +4,95 % | KRW 1.634,00 | KRW 1.958,00 | KRW 1.604,00 | 138 |
| 2026-06-09 | KRW 1.635,00 | +5,14 % | KRW 1.558,00 | KRW 1.635,00 | KRW 1.558,00 | 291,53K |
| 2026-06-08 | KRW 1.555,00 | -5,87 % | KRW 1.615,00 | KRW 1.698,00 | KRW 1.400,00 | 514,99K |
| 2026-06-05 | KRW 1.652,00 | -3,45 % | KRW 1.689,00 | KRW 1.734,00 | KRW 1.620,00 | 279,76K |
| 2026-06-04 | KRW 1.711,00 | -0,81 % | KRW 1.651,00 | KRW 1.749,00 | KRW 1.600,00 | 380,15K |
| 2026-06-02 | KRW 1.725,00 | -9,69 % | KRW 1.910,00 | KRW 1.912,00 | KRW 1.725,00 | 764,13K |
| 2026-06-01 | KRW 1.910,00 | +2,08 % | KRW 1.920,00 | KRW 2.375,00 | KRW 1.910,00 | 3,66M |
| 2026-05-29 | KRW 1.871,00 | +7,10 % | KRW 1.830,00 | KRW 1.986,00 | KRW 1.730,00 | 739,58K |
| 2026-05-28 | KRW 1.747,00 | -7,62 % | KRW 1.836,00 | KRW 1.928,00 | KRW 1.682,00 | 583,20K |
| 2026-05-27 | KRW 1.891,00 | -3,52 % | KRW 1.960,00 | KRW 2.025,00 | KRW 1.859,00 | 549,24K |
| 2026-05-26 | KRW 1.960,00 | +0,67 % | KRW 1.965,00 | KRW 2.010,00 | KRW 1.927,00 | 359,36K |
| 2026-05-22 | KRW 1.947,00 | +2,42 % | KRW 1.901,00 | KRW 2.025,00 | KRW 1.901,00 | 573,54K |