Zaram Technology, Inc. 389020
KRX · Südkorea · Elektronische Technologie
KRW 17.060,00+940,00 (+5,83 %)
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 17.060,00 | +5,83 % | KRW 16.100,00 | KRW 17.470,00 | KRW 15.970,00 | 164,72K |
| 2026-10-01 | KRW 16.120,00 | +1,96 % | KRW 15.810,00 | KRW 16.190,00 | KRW 15.700,00 | 113,42K |
| 2026-09-30 | KRW 15.810,00 | -0,57 % | KRW 15.980,00 | KRW 16.380,00 | KRW 15.500,00 | 43,96K |
| 2026-09-29 | KRW 15.900,00 | -1,24 % | KRW 16.050,00 | KRW 16.100,00 | KRW 15.590,00 | 53,24K |
| 2026-09-28 | KRW 16.100,00 | -0,56 % | KRW 16.210,00 | KRW 16.700,00 | KRW 15.710,00 | 65,62K |
| 2026-09-23 | KRW 16.190,00 | +0,43 % | KRW 16.200,00 | KRW 16.440,00 | KRW 15.880,00 | 63,71K |
| 2026-09-22 | KRW 16.120,00 | -0,37 % | KRW 16.520,00 | KRW 17.180,00 | KRW 16.050,00 | 108,67K |
| 2026-09-21 | KRW 16.180,00 | -1,04 % | KRW 16.350,00 | KRW 16.670,00 | KRW 16.000,00 | 77,09K |
| 2026-09-18 | KRW 16.350,00 | +4,87 % | KRW 15.760,00 | KRW 16.490,00 | KRW 15.760,00 | 142,34K |
| 2026-09-17 | KRW 15.590,00 | +5,05 % | KRW 14.980,00 | KRW 15.960,00 | KRW 14.840,00 | 215,98K |
| 2026-09-16 | KRW 14.840,00 | -8,62 % | KRW 16.240,00 | KRW 16.240,00 | KRW 14.690,00 | 333,07K |
| 2026-09-15 | KRW 16.240,00 | -23,93 % | KRW 17.410,00 | KRW 17.410,00 | KRW 16.000,00 | 445,61K |
| 2026-09-14 | KRW 21.350,00 | -2,06 % | KRW 21.650,00 | KRW 22.300,00 | KRW 21.050,00 | 244,12K |
| 2026-09-11 | KRW 21.800,00 | -3,33 % | KRW 21.800,00 | KRW 22.450,00 | KRW 21.500,00 | 8,68K |
| 2026-09-10 | KRW 22.550,00 | +2,50 % | KRW 22.000,00 | KRW 22.900,00 | KRW 21.500,00 | 14,13K |
| 2026-09-09 | KRW 22.000,00 | +2,80 % | KRW 21.400,00 | KRW 23.250,00 | KRW 21.400,00 | 30,41K |
| 2026-09-08 | KRW 21.400,00 | -2,06 % | KRW 21.900,00 | KRW 22.350,00 | KRW 21.400,00 | 21,68K |
| 2026-09-07 | KRW 21.850,00 | +2,58 % | KRW 21.450,00 | KRW 22.400,00 | KRW 21.400,00 | 13,33K |
| 2026-09-04 | KRW 21.300,00 | +2,40 % | KRW 21.300,00 | KRW 21.600,00 | KRW 20.925,00 | 15,82K |
| 2026-09-03 | KRW 20.800,00 | -2,35 % | KRW 21.350,00 | KRW 21.650,00 | KRW 20.350,00 | 20,26K |
| 2026-09-02 | KRW 21.300,00 | -3,84 % | KRW 21.450,00 | KRW 22.250,00 | KRW 21.050,00 | 17,59K |
| 2026-09-01 | KRW 22.150,00 | -2,42 % | KRW 22.350,00 | KRW 22.950,00 | KRW 22.150,00 | 12,35K |
| 2026-08-31 | KRW 22.700,00 | +1,11 % | KRW 22.100,00 | KRW 22.900,00 | KRW 21.350,00 | 24,70K |
| 2026-08-28 | KRW 22.450,00 | -3,44 % | KRW 22.950,00 | KRW 23.650,00 | KRW 22.250,00 | 28,98K |
| 2026-08-27 | KRW 23.250,00 | +8,39 % | KRW 21.800,00 | KRW 25.800,00 | KRW 21.250,00 | 95,63K |
| 2026-08-26 | KRW 21.450,00 | +1,18 % | KRW 21.000,00 | KRW 21.950,00 | KRW 20.400,00 | 16,41K |
| 2026-08-25 | KRW 21.200,00 | +4,18 % | KRW 20.350,00 | KRW 21.500,00 | KRW 18.700,00 | 21,40K |
| 2026-08-24 | KRW 20.350,00 | -1,45 % | KRW 21.000,00 | KRW 21.200,00 | KRW 20.050,00 | 19,76K |
| 2026-08-21 | KRW 20.650,00 | -5,28 % | KRW 21.600,00 | KRW 21.600,00 | KRW 20.250,00 | 16,57K |
| 2026-08-20 | KRW 21.800,00 | +1,40 % | KRW 22.000,00 | KRW 22.600,00 | KRW 21.400,00 | 14,40K |
| 2026-08-19 | KRW 21.500,00 | -2,93 % | KRW 20.950,00 | KRW 22.800,00 | KRW 20.950,00 | 31,40K |
| 2026-08-18 | KRW 22.150,00 | -3,49 % | KRW 22.900,00 | KRW 23.900,00 | KRW 21.900,00 | 45,53K |
| 2026-08-14 | KRW 22.950,00 | +0,44 % | KRW 23.200,00 | KRW 23.800,00 | KRW 22.100,00 | 32,02K |
| 2026-08-13 | KRW 22.850,00 | -0,87 % | KRW 23.500,00 | KRW 23.850,00 | KRW 22.850,00 | 34,69K |
| 2026-08-12 | KRW 23.050,00 | +2,44 % | KRW 22.500,00 | KRW 23.400,00 | KRW 21.900,00 | 30,00K |
| 2026-08-11 | KRW 22.500,00 | 0,00 % | KRW 22.250,00 | KRW 23.150,00 | KRW 21.400,00 | 33,18K |
| 2026-08-10 | KRW 22.500,00 | +9,76 % | KRW 21.000,00 | KRW 22.500,00 | KRW 20.750,00 | 40,41K |
| 2026-08-07 | KRW 20.500,00 | -2,38 % | KRW 21.050,00 | KRW 21.800,00 | KRW 19.960,00 | 18,48K |
| 2026-08-06 | KRW 21.000,00 | -4,55 % | KRW 21.750,00 | KRW 22.350,00 | KRW 20.750,00 | 29,81K |
| 2026-08-05 | KRW 22.000,00 | +10,66 % | KRW 20.850,00 | KRW 22.700,00 | KRW 20.350,00 | 70,64K |
| 2026-08-04 | KRW 19.880,00 | +4,63 % | KRW 19.000,00 | KRW 20.850,00 | KRW 19.000,00 | 21,71K |
| 2026-08-03 | KRW 19.000,00 | +2,87 % | KRW 18.000,00 | KRW 19.380,00 | KRW 17.520,00 | 34,63K |
| 2026-07-31 | KRW 18.470,00 | +20,64 % | KRW 15.950,00 | KRW 18.650,00 | KRW 15.950,00 | 58,99K |
| 2026-07-30 | KRW 15.310,00 | +0,72 % | KRW 14.600,00 | KRW 15.950,00 | KRW 14.600,00 | 29,30K |
| 2026-07-29 | KRW 15.200,00 | -11,11 % | KRW 17.150,00 | KRW 17.740,00 | KRW 14.450,00 | 73,18K |
| 2026-07-28 | KRW 17.100,00 | -12,67 % | KRW 18.830,00 | KRW 18.900,00 | KRW 17.000,00 | 37,91K |
| 2026-07-27 | KRW 19.580,00 | +1,93 % | KRW 19.430,00 | KRW 20.050,00 | KRW 19.130,00 | 15,79K |
| 2026-07-24 | KRW 19.210,00 | -6,75 % | KRW 20.000,00 | KRW 20.200,00 | KRW 19.200,00 | 28,38K |
| 2026-07-23 | KRW 20.600,00 | +6,46 % | KRW 19.930,00 | KRW 20.600,00 | KRW 19.410,00 | 25,86K |
| 2026-07-22 | KRW 19.350,00 | -0,26 % | KRW 19.740,00 | KRW 20.500,00 | KRW 19.300,00 | 25,60K |
| 2026-07-21 | KRW 19.400,00 | +2,11 % | KRW 18.820,00 | KRW 19.740,00 | KRW 18.420,00 | 32,82K |
| 2026-07-20 | KRW 19.000,00 | -8,43 % | KRW 19.770,00 | KRW 20.000,00 | KRW 18.830,00 | 30,53K |
| 2026-07-16 | KRW 20.750,00 | -7,57 % | KRW 21.600,00 | KRW 22.350,00 | KRW 20.400,00 | 24,12K |
| 2026-07-15 | KRW 22.450,00 | +6,40 % | KRW 21.550,00 | KRW 23.050,00 | KRW 21.550,00 | 28,88K |
| 2026-07-14 | KRW 21.100,00 | -2,76 % | KRW 21.750,00 | KRW 22.000,00 | KRW 19.700,00 | 39,61K |
| 2026-07-13 | KRW 21.700,00 | -8,05 % | KRW 23.600,00 | KRW 24.000,00 | KRW 21.450,00 | 44,29K |
| 2026-07-10 | KRW 23.600,00 | +11,85 % | KRW 21.150,00 | KRW 24.550,00 | KRW 21.150,00 | 57,27K |
| 2026-07-09 | KRW 21.100,00 | +2,43 % | KRW 20.700,00 | KRW 22.700,00 | KRW 20.650,00 | 54,40K |
| 2026-07-08 | KRW 20.600,00 | -8,24 % | KRW 21.400,00 | KRW 22.700,00 | KRW 20.575,00 | 34,15K |
| 2026-07-07 | KRW 22.450,00 | -1,75 % | KRW 22.350,00 | KRW 23.700,00 | KRW 21.700,00 | 32,24K |
| 2026-07-06 | KRW 22.850,00 | -3,18 % | KRW 23.700,00 | KRW 23.700,00 | KRW 22.050,00 | 18,89K |
| 2026-07-03 | KRW 23.600,00 | +5,36 % | KRW 22.200,00 | KRW 23.600,00 | KRW 21.400,00 | 34,06K |
| 2026-07-02 | KRW 22.400,00 | -9,49 % | KRW 23.750,00 | KRW 24.000,00 | KRW 22.100,00 | 42,02K |
| 2026-07-01 | KRW 24.750,00 | +1,64 % | KRW 24.350,00 | KRW 26.450,00 | KRW 23.600,00 | 45,53K |
| 2026-06-30 | KRW 24.350,00 | -3,37 % | KRW 25.300,00 | KRW 26.600,00 | KRW 24.150,00 | 40,76K |
| 2026-06-29 | KRW 25.200,00 | +13,51 % | KRW 21.950,00 | KRW 26.000,00 | KRW 21.950,00 | 58,68K |
| 2026-06-26 | KRW 22.200,00 | -6,33 % | KRW 23.800,00 | KRW 23.950,00 | KRW 21.500,00 | 58,43K |
| 2026-06-25 | KRW 23.700,00 | -4,05 % | KRW 24.700,00 | KRW 25.350,00 | KRW 23.400,00 | 72,66K |
| 2026-06-24 | KRW 24.700,00 | -2,37 % | KRW 25.300,00 | KRW 25.900,00 | KRW 23.650,00 | 104,34K |
| 2026-06-23 | KRW 25.300,00 | -11,07 % | KRW 28.100,00 | KRW 28.550,00 | KRW 25.000,00 | 82,29K |
| 2026-06-22 | KRW 28.450,00 | -4,37 % | KRW 29.250,00 | KRW 30.200,00 | KRW 27.800,00 | 60,42K |
| 2026-06-19 | KRW 29.750,00 | -4,95 % | KRW 31.500,00 | KRW 31.800,00 | KRW 28.750,00 | 77,92K |
| 2026-06-18 | KRW 31.300,00 | -4,86 % | KRW 32.900,00 | KRW 32.950,00 | KRW 30.850,00 | 39,01K |
| 2026-06-17 | KRW 32.900,00 | 0,00 % | KRW 32.700,00 | KRW 33.700,00 | KRW 32.650,00 | 26,82K |
| 2026-06-16 | KRW 32.900,00 | -2,08 % | KRW 34.000,00 | KRW 34.250,00 | KRW 32.650,00 | 43,78K |
| 2026-06-15 | KRW 33.600,00 | +2,91 % | KRW 34.300,00 | KRW 34.650,00 | KRW 32.100,00 | 56,03K |
| 2026-06-12 | KRW 32.650,00 | +4,15 % | KRW 32.850,00 | KRW 34.150,00 | KRW 32.000,00 | 85,56K |
| 2026-06-11 | KRW 31.350,00 | -0,79 % | KRW 30.500,00 | KRW 31.800,00 | KRW 30.050,00 | 74,78K |
| 2026-06-10 | KRW 31.600,00 | -6,65 % | KRW 33.400,00 | KRW 33.600,00 | KRW 30.450,00 | 26 |
| 2026-06-09 | KRW 33.850,00 | +5,78 % | KRW 32.400,00 | KRW 34.950,00 | KRW 32.400,00 | 45,28K |
| 2026-06-08 | KRW 32.000,00 | -9,86 % | KRW 32.000,00 | KRW 34.300,00 | KRW 31.800,00 | 56,79K |
| 2026-06-05 | KRW 35.500,00 | -6,58 % | KRW 37.500,00 | KRW 37.550,00 | KRW 34.350,00 | 62,03K |
| 2026-06-04 | KRW 38.000,00 | +5,26 % | KRW 36.000,00 | KRW 39.150,00 | KRW 36.000,00 | 54,70K |
| 2026-06-02 | KRW 36.100,00 | -4,12 % | KRW 37.000,00 | KRW 37.600,00 | KRW 35.600,00 | 84,36K |
| 2026-06-01 | KRW 37.650,00 | -5,16 % | KRW 39.700,00 | KRW 40.000,00 | KRW 37.000,00 | 87,01K |
| 2026-05-29 | KRW 39.700,00 | +0,51 % | KRW 40.150,00 | KRW 42.150,00 | KRW 37.650,00 | 69,57K |
| 2026-05-28 | KRW 39.500,00 | -5,84 % | KRW 42.050,00 | KRW 42.150,00 | KRW 37.950,00 | 89,00K |
| 2026-05-27 | KRW 41.950,00 | -6,98 % | KRW 45.700,00 | KRW 46.500,00 | KRW 41.700,00 | 81,85K |
| 2026-05-26 | KRW 45.100,00 | +2,85 % | KRW 44.950,00 | KRW 45.800,00 | KRW 43.550,00 | 87,91K |
| 2026-05-22 | KRW 43.850,00 | +8,14 % | KRW 42.000,00 | KRW 44.300,00 | KRW 41.300,00 | 112,69K |