ZENIX ROBOTICS Co., Ltd 381620
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 6.110,00+320,00 (+5,53 %)
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 6.110,00 | +5,53 % | KRW 5.880,00 | KRW 6.120,00 | KRW 5.810,00 | 34,04K |
| 2026-09-30 | KRW 5.790,00 | -1,53 % | KRW 5.890,00 | KRW 6.020,00 | KRW 5.720,00 | 23,77K |
| 2026-09-29 | KRW 5.880,00 | -2,65 % | KRW 6.100,00 | KRW 6.100,00 | KRW 5.860,00 | 26,74K |
| 2026-09-28 | KRW 6.040,00 | -0,49 % | KRW 6.180,00 | KRW 6.190,00 | KRW 6.000,00 | 30,83K |
| 2026-09-23 | KRW 6.070,00 | 0,00 % | KRW 6.150,00 | KRW 6.250,00 | KRW 5.980,00 | 32,60K |
| 2026-09-22 | KRW 6.070,00 | -1,30 % | KRW 6.270,00 | KRW 6.300,00 | KRW 6.040,00 | 36,74K |
| 2026-09-21 | KRW 6.150,00 | -1,28 % | KRW 6.230,00 | KRW 6.280,00 | KRW 6.080,00 | 36,37K |
| 2026-09-18 | KRW 6.230,00 | +3,32 % | KRW 6.100,00 | KRW 6.290,00 | KRW 6.090,00 | 57,06K |
| 2026-09-17 | KRW 6.030,00 | +1,52 % | KRW 5.860,00 | KRW 6.170,00 | KRW 5.860,00 | 42,44K |
| 2026-09-16 | KRW 5.940,00 | -0,34 % | KRW 6.070,00 | KRW 6.070,00 | KRW 5.830,00 | 28,45K |
| 2026-09-15 | KRW 5.960,00 | +2,76 % | KRW 5.710,00 | KRW 6.210,00 | KRW 5.710,00 | 74,21K |
| 2026-09-14 | KRW 5.800,00 | -2,36 % | KRW 5.890,00 | KRW 5.890,00 | KRW 5.670,00 | 40,63K |
| 2026-09-11 | KRW 5.940,00 | -3,57 % | KRW 5.940,00 | KRW 6.100,00 | KRW 5.890,00 | 33,76K |
| 2026-09-10 | KRW 6.160,00 | +3,01 % | KRW 6.180,00 | KRW 6.450,00 | KRW 5.920,00 | 119,24K |
| 2026-09-09 | KRW 5.980,00 | +0,17 % | KRW 5.970,00 | KRW 6.100,00 | KRW 5.900,00 | 32,56K |
| 2026-09-08 | KRW 5.970,00 | -1,49 % | KRW 6.060,00 | KRW 6.160,00 | KRW 5.910,00 | 52,20K |
| 2026-09-07 | KRW 6.060,00 | +1,34 % | KRW 6.090,00 | KRW 6.220,00 | KRW 5.800,00 | 47,44K |
| 2026-09-04 | KRW 5.980,00 | +5,28 % | KRW 5.700,00 | KRW 6.080,00 | KRW 5.700,00 | 52,98K |
| 2026-09-03 | KRW 5.680,00 | -2,24 % | KRW 5.820,00 | KRW 5.970,00 | KRW 5.260,00 | 32,73K |
| 2026-09-02 | KRW 5.810,00 | -3,97 % | KRW 5.990,00 | KRW 6.050,00 | KRW 5.790,00 | 30,53K |
| 2026-09-01 | KRW 6.050,00 | +0,67 % | KRW 6.030,00 | KRW 6.080,00 | KRW 5.910,00 | 40,47K |
| 2026-08-31 | KRW 6.010,00 | +0,50 % | KRW 5.840,00 | KRW 6.010,00 | KRW 5.660,00 | 44,32K |
| 2026-08-28 | KRW 5.980,00 | -1,97 % | KRW 6.060,00 | KRW 6.100,00 | KRW 5.950,00 | 37,73K |
| 2026-08-27 | KRW 6.100,00 | -0,16 % | KRW 5.990,00 | KRW 6.200,00 | KRW 5.990,00 | 42,22K |
| 2026-08-26 | KRW 6.110,00 | -1,77 % | KRW 6.290,00 | KRW 6.350,00 | KRW 6.070,00 | 45,84K |
| 2026-08-25 | KRW 6.220,00 | +4,71 % | KRW 6.100,00 | KRW 6.250,00 | KRW 5.850,00 | 49,56K |
| 2026-08-24 | KRW 5.940,00 | -1,98 % | KRW 6.100,00 | KRW 6.180,00 | KRW 5.940,00 | 49,25K |
| 2026-08-21 | KRW 6.060,00 | -3,81 % | KRW 6.270,00 | KRW 6.270,00 | KRW 6.060,00 | 58,51K |
| 2026-08-20 | KRW 6.300,00 | -0,32 % | KRW 6.570,00 | KRW 6.770,00 | KRW 6.120,00 | 82,91K |
| 2026-08-19 | KRW 6.320,00 | -1,25 % | KRW 6.360,00 | KRW 6.540,00 | KRW 5.850,00 | 104,38K |
| 2026-08-18 | KRW 6.400,00 | -5,88 % | KRW 6.900,00 | KRW 6.930,00 | KRW 6.400,00 | 124,46K |
| 2026-08-14 | KRW 6.800,00 | +1,64 % | KRW 6.690,00 | KRW 7.150,00 | KRW 6.660,00 | 352,33K |
| 2026-08-13 | KRW 6.690,00 | +0,60 % | KRW 6.770,00 | KRW 6.840,00 | KRW 6.560,00 | 125,51K |
| 2026-08-12 | KRW 6.650,00 | +1,53 % | KRW 6.550,00 | KRW 6.670,00 | KRW 6.310,00 | 158,07K |
| 2026-08-11 | KRW 6.550,00 | +0,61 % | KRW 6.510,00 | KRW 6.630,00 | KRW 6.290,00 | 121,20K |
| 2026-08-10 | KRW 6.510,00 | +7,60 % | KRW 6.200,00 | KRW 6.570,00 | KRW 6.070,00 | 163,68K |
| 2026-08-07 | KRW 6.050,00 | -4,42 % | KRW 6.410,00 | KRW 6.450,00 | KRW 5.910,00 | 96,60K |
| 2026-08-06 | KRW 6.330,00 | -1,71 % | KRW 6.510,00 | KRW 7.160,00 | KRW 6.070,00 | 654,85K |
| 2026-08-05 | KRW 6.440,00 | +6,98 % | KRW 6.150,00 | KRW 6.600,00 | KRW 5.910,00 | 220,97K |
| 2026-08-04 | KRW 6.020,00 | +4,51 % | KRW 5.770,00 | KRW 6.100,00 | KRW 5.760,00 | 142,62K |
| 2026-08-03 | KRW 5.760,00 | +4,73 % | KRW 5.800,00 | KRW 6.060,00 | KRW 5.520,00 | 173,49K |
| 2026-07-31 | KRW 5.500,00 | +14,46 % | KRW 4.950,00 | KRW 5.650,00 | KRW 4.950,00 | 161,88K |
| 2026-07-30 | KRW 4.805,00 | -2,34 % | KRW 4.920,00 | KRW 5.180,00 | KRW 4.740,00 | 136,52K |
| 2026-07-29 | KRW 4.920,00 | -3,53 % | KRW 5.490,00 | KRW 6.200,00 | KRW 4.560,00 | 593,21K |
| 2026-07-28 | KRW 5.100,00 | -11,30 % | KRW 5.500,00 | KRW 5.680,00 | KRW 5.100,00 | 132,28K |
| 2026-07-27 | KRW 5.750,00 | +0,70 % | KRW 5.840,00 | KRW 6.130,00 | KRW 5.730,00 | 125,68K |
| 2026-07-24 | KRW 5.710,00 | -8,49 % | KRW 6.070,00 | KRW 6.090,00 | KRW 5.690,00 | 119,70K |
| 2026-07-23 | KRW 6.240,00 | +1,79 % | KRW 6.380,00 | KRW 6.440,00 | KRW 5.900,00 | 271,87K |
| 2026-07-22 | KRW 6.130,00 | +3,55 % | KRW 6.390,00 | KRW 6.890,00 | KRW 6.100,00 | 988,34K |
| 2026-07-21 | KRW 5.920,00 | +13,63 % | KRW 5.010,00 | KRW 6.700,00 | KRW 5.010,00 | 1,52M |
| 2026-07-20 | KRW 5.210,00 | -8,27 % | KRW 5.650,00 | KRW 5.660,00 | KRW 5.140,00 | 148,45K |
| 2026-07-16 | KRW 5.680,00 | +5,58 % | KRW 5.420,00 | KRW 6.790,00 | KRW 5.340,00 | 492,22K |
| 2026-07-15 | KRW 5.380,00 | +8,14 % | KRW 4.980,00 | KRW 5.410,00 | KRW 4.980,00 | 63,16K |
| 2026-07-14 | KRW 4.975,00 | -2,64 % | KRW 5.000,00 | KRW 5.180,00 | KRW 4.655,00 | 112,97K |
| 2026-07-13 | KRW 5.110,00 | -9,40 % | KRW 5.610,00 | KRW 5.890,00 | KRW 5.100,00 | 117,17K |
| 2026-07-10 | KRW 5.640,00 | +10,37 % | KRW 5.150,00 | KRW 5.750,00 | KRW 5.150,00 | 97,68K |
| 2026-07-09 | KRW 5.110,00 | -1,35 % | KRW 5.150,00 | KRW 5.450,00 | KRW 5.060,00 | 92,32K |
| 2026-07-08 | KRW 5.180,00 | -8,96 % | KRW 5.640,00 | KRW 5.680,00 | KRW 5.090,00 | 140,48K |
| 2026-07-07 | KRW 5.690,00 | -4,69 % | KRW 5.810,00 | KRW 6.090,00 | KRW 5.550,00 | 70,25K |
| 2026-07-06 | KRW 5.970,00 | -1,81 % | KRW 6.040,00 | KRW 6.160,00 | KRW 5.840,00 | 45,26K |
| 2026-07-03 | KRW 6.080,00 | +2,70 % | KRW 5.920,00 | KRW 6.090,00 | KRW 5.540,00 | 135,09K |
| 2026-07-02 | KRW 5.920,00 | -8,07 % | KRW 6.380,00 | KRW 6.380,00 | KRW 5.850,00 | 95,14K |
| 2026-07-01 | KRW 6.440,00 | -0,46 % | KRW 6.420,00 | KRW 6.730,00 | KRW 6.350,00 | 85,56K |
| 2026-06-30 | KRW 6.470,00 | +0,94 % | KRW 6.590,00 | KRW 6.660,00 | KRW 6.190,00 | 125,62K |
| 2026-06-29 | KRW 6.410,00 | +13,45 % | KRW 5.650,00 | KRW 6.460,00 | KRW 5.650,00 | 126,74K |
| 2026-06-26 | KRW 5.650,00 | -7,07 % | KRW 6.030,00 | KRW 6.030,00 | KRW 5.520,00 | 166,57K |
| 2026-06-25 | KRW 6.080,00 | -5,00 % | KRW 6.410,00 | KRW 6.700,00 | KRW 6.040,00 | 124,31K |
| 2026-06-24 | KRW 6.400,00 | +1,43 % | KRW 6.350,00 | KRW 6.750,00 | KRW 6.300,00 | 185,76K |
| 2026-06-23 | KRW 6.310,00 | -10,88 % | KRW 6.910,00 | KRW 7.080,00 | KRW 6.290,00 | 196,03K |
| 2026-06-22 | KRW 7.080,00 | -2,34 % | KRW 7.030,00 | KRW 7.380,00 | KRW 7.010,00 | 98,84K |
| 2026-06-19 | KRW 7.250,00 | -8,23 % | KRW 7.810,00 | KRW 7.900,00 | KRW 7.060,00 | 254,36K |
| 2026-06-18 | KRW 7.900,00 | -6,18 % | KRW 8.610,00 | KRW 8.670,00 | KRW 7.850,00 | 135,08K |
| 2026-06-17 | KRW 8.420,00 | -1,64 % | KRW 8.560,00 | KRW 8.560,00 | KRW 8.280,00 | 95,47K |
| 2026-06-16 | KRW 8.560,00 | -2,28 % | KRW 8.950,00 | KRW 9.090,00 | KRW 8.300,00 | 132,96K |
| 2026-06-15 | KRW 8.760,00 | +0,23 % | KRW 8.990,00 | KRW 9.210,00 | KRW 8.720,00 | 142,77K |
| 2026-06-12 | KRW 8.740,00 | +6,85 % | KRW 8.500,00 | KRW 9.150,00 | KRW 8.500,00 | 268,98K |
| 2026-06-11 | KRW 8.180,00 | -0,12 % | KRW 7.810,00 | KRW 8.240,00 | KRW 7.750,00 | 164,03K |
| 2026-06-10 | KRW 8.190,00 | -3,19 % | KRW 8.460,00 | KRW 8.900,00 | KRW 7.930,00 | 386 |
| 2026-06-09 | KRW 8.460,00 | +2,30 % | KRW 8.370,00 | KRW 8.830,00 | KRW 8.240,00 | 275,75K |
| 2026-06-08 | KRW 8.270,00 | -9,91 % | KRW 8.030,00 | KRW 9.000,00 | KRW 8.030,00 | 264,97K |
| 2026-06-05 | KRW 9.180,00 | -6,71 % | KRW 9.520,00 | KRW 9.760,00 | KRW 9.120,00 | 276,46K |
| 2026-06-04 | KRW 9.840,00 | -4,00 % | KRW 9.950,00 | KRW 10.470,00 | KRW 9.700,00 | 285,79K |
| 2026-06-02 | KRW 10.250,00 | -9,29 % | KRW 11.470,00 | KRW 12.350,00 | KRW 10.150,00 | 608,62K |
| 2026-06-01 | KRW 11.300,00 | -2,67 % | KRW 11.950,00 | KRW 13.450,00 | KRW 11.010,00 | 1,39M |
| 2026-05-29 | KRW 11.610,00 | -5,30 % | KRW 12.550,00 | KRW 12.790,00 | KRW 11.580,00 | 619,14K |
| 2026-05-28 | KRW 12.260,00 | -5,11 % | KRW 13.100,00 | KRW 13.880,00 | KRW 12.130,00 | 1,25M |
| 2026-05-27 | KRW 12.920,00 | -5,69 % | KRW 13.800,00 | KRW 15.170,00 | KRW 12.850,00 | 4,70M |
| 2026-05-26 | KRW 13.700,00 | +17,40 % | KRW 11.900,00 | KRW 14.830,00 | KRW 11.600,00 | 5,44M |
| 2026-05-22 | KRW 11.670,00 | -2,75 % | KRW 11.990,00 | KRW 12.080,00 | KRW 11.510,00 | 454,55K |
| 2026-05-21 | KRW 12.000,00 | +4,44 % | KRW 11.500,00 | KRW 12.540,00 | KRW 11.390,00 | 1,19M |