AXGATE Co., Ltd. 356680
KRX · Südkorea · Elektronische Technologie
KRW 18.500,00+350,00 (+1,93 %)
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 18.360,00 | +1,16 % | KRW 18.300,00 | KRW 18.430,00 | KRW 18.070,00 | 276,97K |
| 2026-10-01 | KRW 18.150,00 | -0,27 % | KRW 17.660,00 | KRW 18.340,00 | KRW 17.280,00 | 1,40M |
| 2026-09-30 | KRW 18.200,00 | +2,25 % | KRW 18.270,00 | KRW 18.700,00 | KRW 17.980,00 | 1,80M |
| 2026-09-29 | KRW 17.800,00 | -3,84 % | KRW 18.960,00 | KRW 19.040,00 | KRW 17.320,00 | 2,40M |
| 2026-09-28 | KRW 18.510,00 | +1,59 % | KRW 18.220,00 | KRW 19.980,00 | KRW 17.900,00 | 7,17M |
| 2026-09-23 | KRW 18.220,00 | +10,16 % | KRW 17.530,00 | KRW 19.950,00 | KRW 17.500,00 | 17,81M |
| 2026-09-22 | KRW 16.540,00 | -7,29 % | KRW 17.910,00 | KRW 18.040,00 | KRW 16.510,00 | 2,54M |
| 2026-09-21 | KRW 17.840,00 | +1,54 % | KRW 17.360,00 | KRW 18.450,00 | KRW 17.120,00 | 4,61M |
| 2026-09-18 | KRW 17.570,00 | +1,86 % | KRW 17.920,00 | KRW 18.440,00 | KRW 17.430,00 | 5,26M |
| 2026-09-17 | KRW 17.250,00 | +0,94 % | KRW 17.150,00 | KRW 17.700,00 | KRW 17.010,00 | 2,86M |
| 2026-09-16 | KRW 17.090,00 | -2,62 % | KRW 17.150,00 | KRW 18.860,00 | KRW 16.710,00 | 9,42M |
| 2026-09-15 | KRW 17.550,00 | +2,03 % | KRW 17.220,00 | KRW 18.390,00 | KRW 16.600,00 | 11,81M |
| 2026-09-14 | KRW 17.200,00 | +7,10 % | KRW 16.780,00 | KRW 18.610,00 | KRW 16.230,00 | 16,67M |
| 2026-09-11 | KRW 16.060,00 | +29,94 % | KRW 12.800,00 | KRW 16.060,00 | KRW 12.690,00 | 14,33M |
| 2026-09-10 | KRW 12.360,00 | -1,98 % | KRW 12.300,00 | KRW 12.410,00 | KRW 11.920,00 | 758,38K |
| 2026-09-09 | KRW 12.610,00 | +8,71 % | KRW 11.800,00 | KRW 13.450,00 | KRW 11.730,00 | 5,31M |
| 2026-09-08 | KRW 11.600,00 | +2,38 % | KRW 11.330,00 | KRW 12.000,00 | KRW 11.310,00 | 597,32K |
| 2026-09-07 | KRW 11.330,00 | -0,87 % | KRW 11.470,00 | KRW 11.550,00 | KRW 11.190,00 | 256,87K |
| 2026-09-04 | KRW 11.430,00 | +6,23 % | KRW 10.900,00 | KRW 11.430,00 | KRW 10.900,00 | 284,76K |
| 2026-09-03 | KRW 10.760,00 | -3,50 % | KRW 11.290,00 | KRW 11.400,00 | KRW 10.630,00 | 268,98K |
| 2026-09-02 | KRW 11.150,00 | -3,55 % | KRW 11.100,00 | KRW 11.530,00 | KRW 11.090,00 | 234,97K |
| 2026-09-01 | KRW 11.560,00 | -2,12 % | KRW 11.810,00 | KRW 11.890,00 | KRW 11.400,00 | 332,27K |
| 2026-08-31 | KRW 11.810,00 | -1,75 % | KRW 11.490,00 | KRW 11.860,00 | KRW 11.140,00 | 631,60K |
| 2026-08-28 | KRW 12.020,00 | +1,86 % | KRW 12.210,00 | KRW 13.280,00 | KRW 11.850,00 | 4,16M |
| 2026-08-27 | KRW 11.800,00 | +2,34 % | KRW 11.500,00 | KRW 12.060,00 | KRW 11.460,00 | 449,29K |
| 2026-08-26 | KRW 11.530,00 | -0,86 % | KRW 11.460,00 | KRW 11.650,00 | KRW 11.200,00 | 335,60K |
| 2026-08-25 | KRW 11.630,00 | +1,66 % | KRW 11.100,00 | KRW 11.650,00 | KRW 10.500,00 | 460,40K |
| 2026-08-24 | KRW 11.440,00 | +0,09 % | KRW 12.020,00 | KRW 12.450,00 | KRW 10.820,00 | 453,39K |
| 2026-08-21 | KRW 11.430,00 | -5,69 % | KRW 11.880,00 | KRW 11.890,00 | KRW 11.240,00 | 330,21K |
| 2026-08-20 | KRW 12.120,00 | +4,39 % | KRW 11.730,00 | KRW 12.190,00 | KRW 11.650,00 | 369,17K |
| 2026-08-19 | KRW 11.610,00 | -3,81 % | KRW 11.640,00 | KRW 12.170,00 | KRW 11.500,00 | 318,42K |
| 2026-08-18 | KRW 12.070,00 | -6,22 % | KRW 12.870,00 | KRW 12.890,00 | KRW 11.950,00 | 446,52K |
| 2026-08-14 | KRW 12.870,00 | -0,31 % | KRW 12.910,00 | KRW 13.260,00 | KRW 12.460,00 | 615,70K |
| 2026-08-13 | KRW 12.910,00 | +5,56 % | KRW 12.790,00 | KRW 13.400,00 | KRW 12.630,00 | 1,73M |
| 2026-08-12 | KRW 12.230,00 | +2,00 % | KRW 12.130,00 | KRW 12.580,00 | KRW 11.730,00 | 988,72K |
| 2026-08-11 | KRW 11.990,00 | -0,08 % | KRW 11.630,00 | KRW 12.070,00 | KRW 11.250,00 | 659,88K |
| 2026-08-10 | KRW 12.000,00 | +8,21 % | KRW 11.700,00 | KRW 12.370,00 | KRW 11.660,00 | 1,43M |
| 2026-08-07 | KRW 11.090,00 | -0,09 % | KRW 11.460,00 | KRW 11.670,00 | KRW 10.760,00 | 1,04M |
| 2026-08-06 | KRW 11.100,00 | -2,37 % | KRW 11.050,00 | KRW 11.370,00 | KRW 10.760,00 | 585,65K |
| 2026-08-05 | KRW 11.370,00 | +7,87 % | KRW 11.070,00 | KRW 12.220,00 | KRW 10.880,00 | 2,49M |
| 2026-08-04 | KRW 10.540,00 | +6,46 % | KRW 10.710,00 | KRW 11.000,00 | KRW 10.230,00 | 1,07M |
| 2026-08-03 | KRW 9.900,00 | +0,81 % | KRW 9.730,00 | KRW 10.270,00 | KRW 9.470,00 | 391,85K |
| 2026-07-31 | KRW 9.820,00 | +18,31 % | KRW 9.000,00 | KRW 9.940,00 | KRW 8.950,00 | 853,50K |
| 2026-07-30 | KRW 8.300,00 | -4,93 % | KRW 8.190,00 | KRW 8.940,00 | KRW 8.190,00 | 504,65K |
| 2026-07-29 | KRW 8.730,00 | -10,92 % | KRW 9.740,00 | KRW 10.250,00 | KRW 8.220,00 | 1,07M |
| 2026-07-28 | KRW 9.800,00 | -6,84 % | KRW 11.560,00 | KRW 12.380,00 | KRW 9.800,00 | 5,18M |
| 2026-07-27 | KRW 10.520,00 | +1,45 % | KRW 10.610,00 | KRW 10.740,00 | KRW 10.240,00 | 229,13K |
| 2026-07-24 | KRW 10.370,00 | -6,15 % | KRW 10.820,00 | KRW 10.950,00 | KRW 10.240,00 | 297,98K |
| 2026-07-23 | KRW 11.050,00 | +5,14 % | KRW 10.650,00 | KRW 11.170,00 | KRW 10.600,00 | 591,94K |
| 2026-07-22 | KRW 10.510,00 | +2,74 % | KRW 10.600,00 | KRW 11.080,00 | KRW 10.420,00 | 555,07K |
| 2026-07-21 | KRW 10.230,00 | +1,09 % | KRW 10.120,00 | KRW 10.910,00 | KRW 9.500,00 | 654,64K |
| 2026-07-20 | KRW 10.120,00 | -6,64 % | KRW 10.790,00 | KRW 10.790,00 | KRW 9.950,00 | 383,00K |
| 2026-07-16 | KRW 10.840,00 | -7,67 % | KRW 11.440,00 | KRW 11.570,00 | KRW 10.720,00 | 330,47K |
| 2026-07-15 | KRW 11.740,00 | +8,70 % | KRW 11.170,00 | KRW 11.900,00 | KRW 11.140,00 | 648,06K |
| 2026-07-14 | KRW 10.800,00 | -0,74 % | KRW 10.690,00 | KRW 11.200,00 | KRW 10.140,00 | 591,62K |
| 2026-07-13 | KRW 10.880,00 | -11,18 % | KRW 12.010,00 | KRW 12.390,00 | KRW 10.810,00 | 684,56K |
| 2026-07-10 | KRW 12.250,00 | +10,56 % | KRW 11.070,00 | KRW 12.540,00 | KRW 11.070,00 | 1,23M |
| 2026-07-09 | KRW 11.080,00 | +1,37 % | KRW 10.890,00 | KRW 11.700,00 | KRW 10.620,00 | 674,01K |
| 2026-07-08 | KRW 10.930,00 | -8,69 % | KRW 11.520,00 | KRW 11.970,00 | KRW 10.900,00 | 686,17K |
| 2026-07-07 | KRW 11.970,00 | -5,90 % | KRW 12.400,00 | KRW 13.150,00 | KRW 11.770,00 | 932,36K |
| 2026-07-06 | KRW 12.720,00 | -6,26 % | KRW 13.520,00 | KRW 13.560,00 | KRW 12.280,00 | 766,52K |
| 2026-07-03 | KRW 13.570,00 | -2,02 % | KRW 13.850,00 | KRW 13.980,00 | KRW 12.630,00 | 865,49K |
| 2026-07-02 | KRW 13.850,00 | -10,65 % | KRW 15.360,00 | KRW 15.360,00 | KRW 13.840,00 | 1,14M |
| 2026-07-01 | KRW 15.500,00 | -9,57 % | KRW 16.550,00 | KRW 16.700,00 | KRW 15.130,00 | 2,30M |
| 2026-06-30 | KRW 17.140,00 | +3,13 % | KRW 17.240,00 | KRW 17.360,00 | KRW 16.500,00 | 750,64K |
| 2026-06-29 | KRW 16.620,00 | +1,03 % | KRW 15.900,00 | KRW 16.700,00 | KRW 15.830,00 | 845,22K |
| 2026-06-26 | KRW 16.450,00 | -11,51 % | KRW 17.620,00 | KRW 17.660,00 | KRW 15.700,00 | 1,24M |
| 2026-06-25 | KRW 18.590,00 | -16,82 % | KRW 20.800,00 | KRW 21.000,00 | KRW 18.040,00 | 2,15M |
| 2026-06-24 | KRW 22.350,00 | +13,51 % | KRW 20.600,00 | KRW 23.700,00 | KRW 20.500,00 | 7,64M |
| 2026-06-23 | KRW 19.690,00 | +21,54 % | KRW 18.300,00 | KRW 20.800,00 | KRW 17.210,00 | 6,95M |
| 2026-06-22 | KRW 16.200,00 | -0,18 % | KRW 15.810,00 | KRW 16.430,00 | KRW 15.660,00 | 276,89K |
| 2026-06-19 | KRW 16.230,00 | -7,36 % | KRW 17.510,00 | KRW 17.520,00 | KRW 15.500,00 | 530,28K |
| 2026-06-18 | KRW 17.520,00 | -5,19 % | KRW 17.760,00 | KRW 18.050,00 | KRW 17.100,00 | 522,38K |
| 2026-06-17 | KRW 18.480,00 | +6,88 % | KRW 18.380,00 | KRW 18.780,00 | KRW 17.060,00 | 1,19M |
| 2026-06-16 | KRW 17.290,00 | -7,59 % | KRW 18.780,00 | KRW 18.780,00 | KRW 17.240,00 | 700,75K |
| 2026-06-15 | KRW 18.710,00 | +14,02 % | KRW 16.760,00 | KRW 18.790,00 | KRW 16.610,00 | 1,39M |
| 2026-06-12 | KRW 16.410,00 | +0,86 % | KRW 16.880,00 | KRW 16.940,00 | KRW 16.280,00 | 564,67K |
| 2026-06-11 | KRW 16.270,00 | +3,30 % | KRW 14.900,00 | KRW 16.640,00 | KRW 14.550,00 | 704,54K |
| 2026-06-10 | KRW 15.750,00 | -8,80 % | KRW 16.180,00 | KRW 16.400,00 | KRW 15.450,00 | 1 |
| 2026-06-09 | KRW 17.270,00 | +10,49 % | KRW 17.680,00 | KRW 17.750,00 | KRW 16.640,00 | 902,38K |
| 2026-06-08 | KRW 15.630,00 | -12,97 % | KRW 14.520,00 | KRW 16.400,00 | KRW 14.520,00 | 574,22K |
| 2026-06-05 | KRW 17.960,00 | -11,31 % | KRW 18.730,00 | KRW 18.750,00 | KRW 17.110,00 | 883,98K |
| 2026-06-04 | KRW 20.250,00 | +6,08 % | KRW 18.140,00 | KRW 20.300,00 | KRW 17.900,00 | 2,49M |
| 2026-06-02 | KRW 19.090,00 | -11,42 % | KRW 19.960,00 | KRW 20.200,00 | KRW 18.900,00 | 1,16M |
| 2026-06-01 | KRW 21.550,00 | -13,80 % | KRW 23.300,00 | KRW 23.450,00 | KRW 21.100,00 | 1,37M |
| 2026-05-29 | KRW 25.000,00 | +6,16 % | KRW 25.800,00 | KRW 26.300,00 | KRW 23.050,00 | 2,34M |
| 2026-05-28 | KRW 23.550,00 | -8,54 % | KRW 26.400,00 | KRW 26.450,00 | KRW 22.500,00 | 1,69M |
| 2026-05-27 | KRW 25.750,00 | -6,53 % | KRW 26.700,00 | KRW 30.550,00 | KRW 24.750,00 | 6,32M |
| 2026-05-26 | KRW 27.550,00 | +29,95 % | KRW 23.150,00 | KRW 27.550,00 | KRW 23.150,00 | 9,07M |
| 2026-05-22 | KRW 21.200,00 | +24,19 % | KRW 21.000,00 | KRW 22.150,00 | KRW 19.700,00 | 9,15M |