PLATEER Co., Ltd. 367000
KRX · Südkorea · Technologiedienstleistungen
KRW 3.520,00+170,00 (+5,07 %)
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 3.520,00 | +5,07 % | KRW 3.450,00 | KRW 3.585,00 | KRW 3.230,00 | 14,72K |
| 2026-10-01 | KRW 3.350,00 | 0,00 % | KRW 3.350,00 | KRW 3.435,00 | KRW 3.270,00 | 3,67K |
| 2026-09-30 | KRW 3.350,00 | +1,06 % | KRW 3.310,00 | KRW 3.470,00 | KRW 3.310,00 | 2,18K |
| 2026-09-29 | KRW 3.315,00 | +1,22 % | KRW 3.275,00 | KRW 3.320,00 | KRW 3.180,00 | 3,84K |
| 2026-09-28 | KRW 3.275,00 | -0,15 % | KRW 3.280,00 | KRW 3.400,00 | KRW 3.260,00 | 5,05K |
| 2026-09-23 | KRW 3.280,00 | -6,82 % | KRW 3.510,00 | KRW 3.600,00 | KRW 3.260,00 | 27,11K |
| 2026-09-22 | KRW 3.520,00 | +1,44 % | KRW 3.560,00 | KRW 3.560,00 | KRW 3.460,00 | 1,65K |
| 2026-09-21 | KRW 3.470,00 | -2,53 % | KRW 3.595,00 | KRW 3.595,00 | KRW 3.470,00 | 5,38K |
| 2026-09-18 | KRW 3.560,00 | -0,70 % | KRW 3.615,00 | KRW 3.615,00 | KRW 3.510,00 | 3,50K |
| 2026-09-17 | KRW 3.585,00 | +2,72 % | KRW 3.510,00 | KRW 3.600,00 | KRW 3.325,00 | 2,26K |
| 2026-09-16 | KRW 3.490,00 | 0,00 % | KRW 3.485,00 | KRW 3.570,00 | KRW 3.450,00 | 1,53K |
| 2026-09-15 | KRW 3.490,00 | -0,29 % | KRW 3.440,00 | KRW 3.495,00 | KRW 3.425,00 | 1,97K |
| 2026-09-14 | KRW 3.500,00 | -1,69 % | KRW 3.560,00 | KRW 3.585,00 | KRW 3.460,00 | 4,36K |
| 2026-09-11 | KRW 3.560,00 | +0,99 % | KRW 3.525,00 | KRW 3.615,00 | KRW 3.470,00 | 3,41K |
| 2026-09-10 | KRW 3.525,00 | +4,91 % | KRW 3.360,00 | KRW 3.685,00 | KRW 3.260,00 | 9,32K |
| 2026-09-09 | KRW 3.360,00 | -3,31 % | KRW 3.470,00 | KRW 3.475,00 | KRW 3.305,00 | 5,02K |
| 2026-09-08 | KRW 3.475,00 | +0,72 % | KRW 3.450,00 | KRW 3.550,00 | KRW 3.400,00 | 774 |
| 2026-09-07 | KRW 3.450,00 | -2,68 % | KRW 3.545,00 | KRW 3.545,00 | KRW 3.380,00 | 1,99K |
| 2026-09-04 | KRW 3.545,00 | +2,75 % | KRW 3.395,00 | KRW 3.665,00 | KRW 3.380,00 | 5,04K |
| 2026-09-03 | KRW 3.450,00 | +1,47 % | KRW 3.400,00 | KRW 3.540,00 | KRW 3.310,00 | 1,77K |
| 2026-09-02 | KRW 3.400,00 | -0,29 % | KRW 3.360,00 | KRW 3.410,00 | KRW 3.315,00 | 1,35K |
| 2026-09-01 | KRW 3.410,00 | -1,59 % | KRW 3.465,00 | KRW 3.465,00 | KRW 3.365,00 | 2,16K |
| 2026-08-31 | KRW 3.465,00 | +2,06 % | KRW 3.395,00 | KRW 3.520,00 | KRW 3.255,00 | 3,42K |
| 2026-08-28 | KRW 3.395,00 | -0,15 % | KRW 3.375,00 | KRW 3.400,00 | KRW 3.260,00 | 2,23K |
| 2026-08-27 | KRW 3.400,00 | -0,15 % | KRW 3.405,00 | KRW 3.405,00 | KRW 3.260,00 | 2,83K |
| 2026-08-26 | KRW 3.405,00 | +0,44 % | KRW 3.390,00 | KRW 3.540,00 | KRW 3.325,00 | 1,53K |
| 2026-08-25 | KRW 3.390,00 | -0,59 % | KRW 3.410,00 | KRW 3.420,00 | KRW 3.250,00 | 4,08K |
| 2026-08-24 | KRW 3.410,00 | +0,44 % | KRW 3.390,00 | KRW 3.475,00 | KRW 3.245,00 | 3,29K |
| 2026-08-21 | KRW 3.395,00 | +1,65 % | KRW 3.330,00 | KRW 3.400,00 | KRW 3.165,00 | 1,90K |
| 2026-08-20 | KRW 3.340,00 | -1,76 % | KRW 3.460,00 | KRW 3.465,00 | KRW 3.310,00 | 3,21K |
| 2026-08-19 | KRW 3.400,00 | +1,80 % | KRW 3.340,00 | KRW 3.445,00 | KRW 3.220,00 | 6,52K |
| 2026-08-18 | KRW 3.340,00 | +2,61 % | KRW 3.230,00 | KRW 3.345,00 | KRW 3.175,00 | 22,05K |
| 2026-08-14 | KRW 3.255,00 | +0,77 % | KRW 3.340,00 | KRW 3.340,00 | KRW 3.165,00 | 1,87K |
| 2026-08-13 | KRW 3.230,00 | +2,22 % | KRW 3.160,00 | KRW 3.320,00 | KRW 3.065,00 | 11,94K |
| 2026-08-12 | KRW 3.160,00 | +0,64 % | KRW 3.140,00 | KRW 3.165,00 | KRW 3.005,00 | 5,87K |
| 2026-08-11 | KRW 3.140,00 | -0,63 % | KRW 3.160,00 | KRW 3.160,00 | KRW 2.975,00 | 4,26K |
| 2026-08-10 | KRW 3.160,00 | +0,64 % | KRW 3.115,00 | KRW 3.200,00 | KRW 3.060,00 | 2,59K |
| 2026-08-07 | KRW 3.140,00 | +1,45 % | KRW 3.200,00 | KRW 3.200,00 | KRW 2.995,00 | 4,71K |
| 2026-08-06 | KRW 3.095,00 | +2,65 % | KRW 2.995,00 | KRW 3.150,00 | KRW 2.960,00 | 16,47K |
| 2026-08-05 | KRW 3.015,00 | +1,01 % | KRW 3.020,00 | KRW 3.020,00 | KRW 2.900,00 | 5,28K |
| 2026-08-04 | KRW 2.985,00 | +1,53 % | KRW 2.940,00 | KRW 3.020,00 | KRW 2.850,00 | 1,81K |
| 2026-08-03 | KRW 2.940,00 | +0,17 % | KRW 2.915,00 | KRW 3.030,00 | KRW 2.820,00 | 1,54K |
| 2026-07-31 | KRW 2.935,00 | +0,34 % | KRW 3.050,00 | KRW 3.050,00 | KRW 2.895,00 | 3,64K |
| 2026-07-30 | KRW 2.925,00 | +1,56 % | KRW 2.880,00 | KRW 3.000,00 | KRW 2.765,00 | 6,51K |
| 2026-07-29 | KRW 2.880,00 | -0,17 % | KRW 2.780,00 | KRW 2.985,00 | KRW 2.715,00 | 5,64K |
| 2026-07-28 | KRW 2.885,00 | +1,41 % | KRW 2.845,00 | KRW 2.885,00 | KRW 2.620,00 | 10,02K |
| 2026-07-27 | KRW 2.845,00 | +0,53 % | KRW 2.875,00 | KRW 2.875,00 | KRW 2.800,00 | 3,70K |
| 2026-07-24 | KRW 2.830,00 | -3,74 % | KRW 2.940,00 | KRW 2.940,00 | KRW 2.810,00 | 7,66K |
| 2026-07-23 | KRW 2.940,00 | +0,17 % | KRW 2.990,00 | KRW 2.990,00 | KRW 2.860,00 | 6,71K |
| 2026-07-22 | KRW 2.935,00 | +0,86 % | KRW 2.945,00 | KRW 3.100,00 | KRW 2.815,00 | 50,40K |
| 2026-07-21 | KRW 2.910,00 | +1,22 % | KRW 2.855,00 | KRW 2.945,00 | KRW 2.720,00 | 5,93K |
| 2026-07-20 | KRW 2.875,00 | -4,17 % | KRW 2.970,00 | KRW 2.970,00 | KRW 2.805,00 | 2,47K |
| 2026-07-16 | KRW 3.000,00 | +2,04 % | KRW 2.940,00 | KRW 3.105,00 | KRW 2.890,00 | 7,84K |
| 2026-07-15 | KRW 2.940,00 | +0,68 % | KRW 2.920,00 | KRW 2.940,00 | KRW 2.860,00 | 4,71K |
| 2026-07-14 | KRW 2.920,00 | +0,34 % | KRW 2.890,00 | KRW 2.935,00 | KRW 2.745,00 | 31,55K |
| 2026-07-13 | KRW 2.910,00 | -2,84 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.820,00 | 4,39K |
| 2026-07-10 | KRW 2.995,00 | 0,00 % | KRW 2.995,00 | KRW 3.035,00 | KRW 2.940,00 | 6,78K |
| 2026-07-09 | KRW 2.995,00 | +0,50 % | KRW 3.035,00 | KRW 3.035,00 | KRW 2.830,00 | 9,76K |
| 2026-07-08 | KRW 2.980,00 | +3,65 % | KRW 2.855,00 | KRW 3.005,00 | KRW 2.730,00 | 17,17K |
| 2026-07-07 | KRW 2.875,00 | -2,04 % | KRW 3.085,00 | KRW 3.085,00 | KRW 2.805,00 | 5,76K |
| 2026-07-06 | KRW 2.935,00 | -1,68 % | KRW 2.985,00 | KRW 3.215,00 | KRW 2.870,00 | 22,88K |
| 2026-07-03 | KRW 2.985,00 | +4,37 % | KRW 2.980,00 | KRW 3.060,00 | KRW 2.860,00 | 22,62K |
| 2026-07-02 | KRW 2.860,00 | -1,89 % | KRW 2.915,00 | KRW 2.915,00 | KRW 2.780,00 | 2,75K |
| 2026-07-01 | KRW 2.915,00 | +0,52 % | KRW 2.890,00 | KRW 2.955,00 | KRW 2.705,00 | 5,64K |
| 2026-06-30 | KRW 2.900,00 | +1,40 % | KRW 2.900,00 | KRW 2.900,00 | KRW 2.745,00 | 1,36K |
| 2026-06-29 | KRW 2.860,00 | +9,58 % | KRW 2.610,00 | KRW 2.875,00 | KRW 2.580,00 | 11,08K |
| 2026-06-26 | KRW 2.610,00 | -7,77 % | KRW 2.825,00 | KRW 2.830,00 | KRW 2.445,00 | 5,68K |
| 2026-06-25 | KRW 2.830,00 | +6,99 % | KRW 2.650,00 | KRW 2.910,00 | KRW 2.650,00 | 6,09K |
| 2026-06-24 | KRW 2.645,00 | -5,20 % | KRW 2.590,00 | KRW 2.740,00 | KRW 2.490,00 | 15,01K |
| 2026-06-23 | KRW 2.790,00 | -6,69 % | KRW 2.950,00 | KRW 2.965,00 | KRW 2.560,00 | 13,53K |
| 2026-06-22 | KRW 2.990,00 | +5,28 % | KRW 2.720,00 | KRW 2.990,00 | KRW 2.560,00 | 27,36K |
| 2026-06-19 | KRW 2.840,00 | -5,33 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.725,00 | 13,89K |
| 2026-06-18 | KRW 3.000,00 | -0,66 % | KRW 3.015,00 | KRW 3.020,00 | KRW 2.955,00 | 2,02K |
| 2026-06-17 | KRW 3.020,00 | +1,68 % | KRW 2.970,00 | KRW 3.050,00 | KRW 2.900,00 | 2,87K |
| 2026-06-16 | KRW 2.970,00 | +0,17 % | KRW 3.050,00 | KRW 3.050,00 | KRW 2.860,00 | 581 |
| 2026-06-15 | KRW 2.965,00 | 0,00 % | KRW 2.910,00 | KRW 2.975,00 | KRW 2.905,00 | 4,02K |
| 2026-06-12 | KRW 2.965,00 | +2,95 % | KRW 2.885,00 | KRW 3.020,00 | KRW 2.880,00 | 8,21K |
| 2026-06-11 | KRW 2.880,00 | -3,52 % | KRW 2.965,00 | KRW 2.965,00 | KRW 2.850,00 | 4,19K |
| 2026-06-10 | KRW 2.985,00 | +2,40 % | KRW 2.820,00 | KRW 3.050,00 | KRW 2.820,00 | 6,89K |
| 2026-06-09 | KRW 2.915,00 | +2,28 % | KRW 2.855,00 | KRW 2.950,00 | KRW 2.735,00 | 36,00K |
| 2026-06-08 | KRW 2.850,00 | -5,63 % | KRW 2.840,00 | KRW 2.875,00 | KRW 2.600,00 | 31,04K |
| 2026-06-05 | KRW 3.020,00 | -5,18 % | KRW 3.025,00 | KRW 3.185,00 | KRW 3.000,00 | 9,53K |
| 2026-06-04 | KRW 3.185,00 | -0,16 % | KRW 3.190,00 | KRW 3.245,00 | KRW 3.155,00 | 1,85K |
| 2026-06-02 | KRW 3.190,00 | -3,04 % | KRW 3.250,00 | KRW 3.370,00 | KRW 3.080,00 | 19,33K |
| 2026-06-01 | KRW 3.290,00 | -1,94 % | KRW 3.355,00 | KRW 3.355,00 | KRW 3.050,00 | 34,28K |
| 2026-05-29 | KRW 3.355,00 | -1,47 % | KRW 3.450,00 | KRW 3.490,00 | KRW 3.240,00 | 10,49K |
| 2026-05-28 | KRW 3.405,00 | -2,85 % | KRW 3.700,00 | KRW 3.715,00 | KRW 3.385,00 | 17,04K |
| 2026-05-27 | KRW 3.505,00 | -2,77 % | KRW 3.605,00 | KRW 3.860,00 | KRW 3.500,00 | 12,62K |
| 2026-05-26 | KRW 3.605,00 | -2,44 % | KRW 3.740,00 | KRW 3.740,00 | KRW 3.605,00 | 6,05K |
| 2026-05-22 | KRW 3.695,00 | +1,23 % | KRW 3.745,00 | KRW 3.745,00 | KRW 3.635,00 | 2,02K |