Picogram Co., Ltd. 376180
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.499,00+122,00 (+8,86 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1.499,00 | +8,86 % | KRW 1.390,00 | KRW 1.540,00 | KRW 1.361,00 | 51,20K |
| 2026-09-30 | KRW 1.377,00 | +1,03 % | KRW 1.396,00 | KRW 1.399,00 | KRW 1.348,00 | 11,01K |
| 2026-09-29 | KRW 1.363,00 | -2,08 % | KRW 1.338,00 | KRW 1.391,00 | KRW 1.300,00 | 23,72K |
| 2026-09-28 | KRW 1.392,00 | -1,42 % | KRW 1.412,00 | KRW 1.422,00 | KRW 1.380,00 | 24,46K |
| 2026-09-23 | KRW 1.412,00 | -2,62 % | KRW 1.436,00 | KRW 1.539,00 | KRW 1.350,00 | 52,43K |
| 2026-09-22 | KRW 1.450,00 | +6,70 % | KRW 1.364,00 | KRW 1.550,00 | KRW 1.363,00 | 122,52K |
| 2026-09-21 | KRW 1.359,00 | +1,42 % | KRW 1.344,00 | KRW 1.385,00 | KRW 1.337,00 | 26,70K |
| 2026-09-18 | KRW 1.340,00 | +1,98 % | KRW 1.371,00 | KRW 1.371,00 | KRW 1.326,00 | 9,95K |
| 2026-09-17 | KRW 1.314,00 | -1,28 % | KRW 1.380,00 | KRW 1.398,00 | KRW 1.312,00 | 15,39K |
| 2026-09-16 | KRW 1.331,00 | -0,37 % | KRW 1.374,00 | KRW 1.380,00 | KRW 1.308,00 | 8,52K |
| 2026-09-15 | KRW 1.336,00 | +3,25 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.301,00 | 12,68K |
| 2026-09-14 | KRW 1.294,00 | -3,22 % | KRW 1.290,00 | KRW 1.337,00 | KRW 1.290,00 | 22,53K |
| 2026-09-11 | KRW 1.337,00 | -2,55 % | KRW 1.372,00 | KRW 1.410,00 | KRW 1.330,00 | 32,62K |
| 2026-09-10 | KRW 1.372,00 | -2,70 % | KRW 1.423,00 | KRW 1.425,00 | KRW 1.364,00 | 28,79K |
| 2026-09-09 | KRW 1.410,00 | +2,92 % | KRW 1.370,00 | KRW 1.414,00 | KRW 1.312,00 | 46,86K |
| 2026-09-08 | KRW 1.370,00 | -3,25 % | KRW 1.416,00 | KRW 1.462,00 | KRW 1.360,00 | 62,22K |
| 2026-09-07 | KRW 1.416,00 | +0,50 % | KRW 1.430,00 | KRW 1.437,00 | KRW 1.395,00 | 29,90K |
| 2026-09-04 | KRW 1.409,00 | -2,56 % | KRW 1.446,00 | KRW 1.495,00 | KRW 1.380,00 | 20,29K |
| 2026-09-03 | KRW 1.446,00 | -0,96 % | KRW 1.460,00 | KRW 1.488,00 | KRW 1.433,00 | 15,89K |
| 2026-09-02 | KRW 1.460,00 | -3,63 % | KRW 1.500,00 | KRW 1.516,00 | KRW 1.390,00 | 37,55K |
| 2026-09-01 | KRW 1.515,00 | -0,85 % | KRW 1.500,00 | KRW 1.589,00 | KRW 1.500,00 | 19,65K |
| 2026-08-31 | KRW 1.528,00 | -3,47 % | KRW 1.577,00 | KRW 1.577,00 | KRW 1.524,00 | 16,89K |
| 2026-08-28 | KRW 1.583,00 | +2,13 % | KRW 1.593,00 | KRW 1.597,00 | KRW 1.535,00 | 12,05K |
| 2026-08-27 | KRW 1.550,00 | -4,02 % | KRW 1.620,00 | KRW 1.630,00 | KRW 1.550,00 | 29,81K |
| 2026-08-26 | KRW 1.615,00 | +0,94 % | KRW 1.663,00 | KRW 1.697,00 | KRW 1.577,00 | 25,53K |
| 2026-08-25 | KRW 1.600,00 | +6,03 % | KRW 1.509,00 | KRW 1.677,00 | KRW 1.477,00 | 85,06K |
| 2026-08-24 | KRW 1.509,00 | -0,79 % | KRW 1.522,00 | KRW 1.593,00 | KRW 1.486,00 | 29,01K |
| 2026-08-21 | KRW 1.521,00 | -3,98 % | KRW 1.570,00 | KRW 1.575,00 | KRW 1.519,00 | 12,44K |
| 2026-08-20 | KRW 1.584,00 | +1,08 % | KRW 1.528,00 | KRW 1.587,00 | KRW 1.509,00 | 23,99K |
| 2026-08-19 | KRW 1.567,00 | -1,69 % | KRW 1.590,00 | KRW 1.673,00 | KRW 1.522,00 | 38,06K |
| 2026-08-18 | KRW 1.594,00 | -2,15 % | KRW 1.629,00 | KRW 1.700,00 | KRW 1.560,00 | 27,96K |
| 2026-08-14 | KRW 1.629,00 | -1,87 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.543,00 | 86,15K |
| 2026-08-13 | KRW 1.660,00 | +0,61 % | KRW 1.710,00 | KRW 1.710,00 | KRW 1.611,00 | 68,44K |
| 2026-08-12 | KRW 1.650,00 | +6,93 % | KRW 1.543,00 | KRW 1.697,00 | KRW 1.524,00 | 109,35K |
| 2026-08-11 | KRW 1.543,00 | +1,78 % | KRW 1.527,00 | KRW 1.566,00 | KRW 1.479,00 | 33,36K |
| 2026-08-10 | KRW 1.516,00 | +3,84 % | KRW 1.460,00 | KRW 1.557,00 | KRW 1.460,00 | 32,05K |
| 2026-08-07 | KRW 1.460,00 | +2,10 % | KRW 1.430,00 | KRW 1.489,00 | KRW 1.423,00 | 36,49K |
| 2026-08-06 | KRW 1.430,00 | +1,42 % | KRW 1.410,00 | KRW 1.443,00 | KRW 1.374,00 | 60,31K |
| 2026-08-05 | KRW 1.410,00 | +2,77 % | KRW 1.377,00 | KRW 1.416,00 | KRW 1.375,00 | 47,45K |
| 2026-08-04 | KRW 1.372,00 | +2,62 % | KRW 1.425,00 | KRW 1.425,00 | KRW 1.348,00 | 34,89K |
| 2026-08-03 | KRW 1.337,00 | +4,05 % | KRW 1.352,00 | KRW 1.580,00 | KRW 1.285,00 | 236,34K |
| 2026-07-31 | KRW 1.285,00 | +9,27 % | KRW 1.175,00 | KRW 1.290,00 | KRW 1.175,00 | 21,76K |
| 2026-07-30 | KRW 1.176,00 | -0,76 % | KRW 900,00 | KRW 1.234,00 | KRW 900,00 | 70,18K |
| 2026-07-29 | KRW 1.185,00 | -9,61 % | KRW 1.301,00 | KRW 1.338,00 | KRW 1.162,00 | 162,02K |
| 2026-07-28 | KRW 1.311,00 | -5,68 % | KRW 1.304,00 | KRW 1.370,00 | KRW 1.304,00 | 32,99K |
| 2026-07-27 | KRW 1.390,00 | -0,50 % | KRW 1.444,00 | KRW 1.458,00 | KRW 1.371,00 | 68,12K |
| 2026-07-24 | KRW 1.397,00 | +2,19 % | KRW 1.345,00 | KRW 1.553,00 | KRW 1.345,00 | 210,94K |
| 2026-07-23 | KRW 1.367,00 | +4,91 % | KRW 1.305,00 | KRW 1.435,00 | KRW 1.305,00 | 122,00K |
| 2026-07-22 | KRW 1.303,00 | -5,92 % | KRW 1.372,00 | KRW 1.400,00 | KRW 1.303,00 | 66,07K |
| 2026-07-21 | KRW 1.385,00 | +6,46 % | KRW 1.303,00 | KRW 1.472,00 | KRW 1.260,00 | 216,18K |
| 2026-07-20 | KRW 1.301,00 | -5,24 % | KRW 1.365,00 | KRW 1.770,00 | KRW 1.301,00 | 1,35M |
| 2026-07-16 | KRW 1.373,00 | -3,11 % | KRW 1.400,00 | KRW 1.450,00 | KRW 1.371,00 | 18,51K |
| 2026-07-15 | KRW 1.417,00 | +1,94 % | KRW 1.431,00 | KRW 1.440,00 | KRW 1.378,00 | 23,55K |
| 2026-07-14 | KRW 1.390,00 | -0,93 % | KRW 1.391,00 | KRW 1.442,00 | KRW 1.373,00 | 30,27K |
| 2026-07-13 | KRW 1.403,00 | -2,70 % | KRW 1.442,00 | KRW 1.474,00 | KRW 1.397,00 | 26,26K |
| 2026-07-10 | KRW 1.442,00 | +2,49 % | KRW 1.449,00 | KRW 1.459,00 | KRW 1.415,00 | 7,70K |
| 2026-07-09 | KRW 1.407,00 | -2,09 % | KRW 1.425,00 | KRW 1.438,00 | KRW 1.380,00 | 25,45K |
| 2026-07-08 | KRW 1.437,00 | -0,07 % | KRW 1.486,00 | KRW 1.486,00 | KRW 1.356,00 | 27,31K |
| 2026-07-07 | KRW 1.438,00 | +0,35 % | KRW 1.421,00 | KRW 1.462,00 | KRW 1.401,00 | 15,11K |
| 2026-07-06 | KRW 1.433,00 | -2,38 % | KRW 1.456,00 | KRW 1.478,00 | KRW 1.414,00 | 19,69K |
| 2026-07-03 | KRW 1.468,00 | -1,21 % | KRW 1.486,00 | KRW 1.486,00 | KRW 1.375,00 | 10,34K |
| 2026-07-02 | KRW 1.486,00 | -1,33 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.443,00 | 20,25K |
| 2026-07-01 | KRW 1.506,00 | +0,27 % | KRW 1.502,00 | KRW 1.509,00 | KRW 1.472,00 | 22,07K |
| 2026-06-30 | KRW 1.502,00 | +2,18 % | KRW 1.356,00 | KRW 1.520,00 | KRW 1.356,00 | 38,38K |
| 2026-06-29 | KRW 1.470,00 | +18,55 % | KRW 1.240,00 | KRW 1.485,00 | KRW 1.240,00 | 101,53K |
| 2026-06-26 | KRW 1.240,00 | -11,87 % | KRW 1.302,00 | KRW 1.404,00 | KRW 1.240,00 | 126,60K |
| 2026-06-25 | KRW 1.407,00 | -5,63 % | KRW 1.490,00 | KRW 1.541,00 | KRW 1.370,00 | 57,90K |
| 2026-06-24 | KRW 1.491,00 | -1,19 % | KRW 1.509,00 | KRW 1.558,00 | KRW 1.400,00 | 33,88K |
| 2026-06-23 | KRW 1.509,00 | -10,02 % | KRW 1.610,00 | KRW 1.726,00 | KRW 1.508,00 | 115,85K |
| 2026-06-22 | KRW 1.677,00 | -3,29 % | KRW 1.734,00 | KRW 1.783,00 | KRW 1.657,00 | 53,28K |
| 2026-06-19 | KRW 1.734,00 | -5,40 % | KRW 1.826,00 | KRW 1.858,00 | KRW 1.701,00 | 48,48K |
| 2026-06-18 | KRW 1.833,00 | -0,92 % | KRW 1.852,00 | KRW 1.900,00 | KRW 1.793,00 | 27,48K |
| 2026-06-17 | KRW 1.850,00 | +1,26 % | KRW 1.879,00 | KRW 1.879,00 | KRW 1.736,00 | 41,08K |
| 2026-06-16 | KRW 1.827,00 | +1,27 % | KRW 1.805,00 | KRW 1.844,00 | KRW 1.779,00 | 35,72K |
| 2026-06-15 | KRW 1.804,00 | -1,31 % | KRW 1.830,00 | KRW 1.877,00 | KRW 1.781,00 | 77,09K |
| 2026-06-12 | KRW 1.828,00 | +3,04 % | KRW 1.760,00 | KRW 1.951,00 | KRW 1.760,00 | 75,95K |
| 2026-06-11 | KRW 1.774,00 | -1,93 % | KRW 1.809,00 | KRW 1.809,00 | KRW 1.724,00 | 39,30K |
| 2026-06-10 | KRW 1.809,00 | +0,61 % | KRW 1.810,00 | KRW 1.835,00 | KRW 1.716,00 | 31,23K |
| 2026-06-09 | KRW 1.798,00 | +4,84 % | KRW 1.715,00 | KRW 1.839,00 | KRW 1.715,00 | 34,97K |
| 2026-06-08 | KRW 1.715,00 | -8,68 % | KRW 1.612,00 | KRW 1.998,00 | KRW 1.612,00 | 89,19K |
| 2026-06-05 | KRW 1.878,00 | -3,35 % | KRW 1.884,00 | KRW 1.958,00 | KRW 1.830,00 | 29,03K |
| 2026-06-04 | KRW 1.943,00 | +3,85 % | KRW 1.871,00 | KRW 1.995,00 | KRW 1.830,00 | 54,18K |
| 2026-06-02 | KRW 1.871,00 | -5,36 % | KRW 1.903,00 | KRW 1.960,00 | KRW 1.803,00 | 81,38K |
| 2026-06-01 | KRW 1.977,00 | -3,33 % | KRW 2.030,00 | KRW 2.050,00 | KRW 1.941,00 | 125,87K |
| 2026-05-29 | KRW 2.045,00 | -3,08 % | KRW 2.110,00 | KRW 2.155,00 | KRW 2.015,00 | 63,90K |
| 2026-05-28 | KRW 2.110,00 | +0,24 % | KRW 2.105,00 | KRW 2.145,00 | KRW 2.010,00 | 94,88K |
| 2026-05-27 | KRW 2.105,00 | -6,65 % | KRW 2.240,00 | KRW 2.255,00 | KRW 2.105,00 | 110,79K |
| 2026-05-26 | KRW 2.255,00 | +0,22 % | KRW 2.250,00 | KRW 2.300,00 | KRW 2.205,00 | 53,71K |
| 2026-05-22 | KRW 2.250,00 | -1,10 % | KRW 2.260,00 | KRW 2.310,00 | KRW 2.235,00 | 64,32K |
| 2026-05-21 | KRW 2.275,00 | +5,32 % | KRW 2.160,00 | KRW 2.295,00 | KRW 2.160,00 | 63,30K |