HT ROBOTICS Co. Ltd 396300
KRX · Südkorea · Elektronische Technologie
KRW 6.100,00+690,00 (+12,75 %)
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 6.100,00 | +12,75 % | KRW 5.460,00 | KRW 6.430,00 | KRW 5.370,00 | 17,20M |
| 2026-09-30 | KRW 5.410,00 | -1,99 % | KRW 5.570,00 | KRW 5.690,00 | KRW 5.370,00 | 2,00M |
| 2026-09-29 | KRW 5.520,00 | -6,91 % | KRW 5.950,00 | KRW 6.000,00 | KRW 5.450,00 | 2,69M |
| 2026-09-28 | KRW 5.930,00 | -1,33 % | KRW 5.710,00 | KRW 6.580,00 | KRW 5.610,00 | 18,73M |
| 2026-09-23 | KRW 6.010,00 | +29,95 % | KRW 4.710,00 | KRW 6.010,00 | KRW 4.597,00 | 12,90M |
| 2026-09-22 | KRW 4.625,00 | +1,09 % | KRW 4.650,00 | KRW 5.090,00 | KRW 4.585,00 | 2,70M |
| 2026-09-21 | KRW 4.575,00 | -1,82 % | KRW 4.675,00 | KRW 4.715,00 | KRW 4.465,00 | 359,77K |
| 2026-09-18 | KRW 4.660,00 | -1,48 % | KRW 4.800,00 | KRW 4.880,00 | KRW 4.650,00 | 341,81K |
| 2026-09-17 | KRW 4.730,00 | +1,28 % | KRW 4.670,00 | KRW 4.830,00 | KRW 4.650,00 | 352,17K |
| 2026-09-16 | KRW 4.670,00 | -1,79 % | KRW 4.800,00 | KRW 4.865,00 | KRW 4.665,00 | 269,74K |
| 2026-09-15 | KRW 4.755,00 | +2,37 % | KRW 4.680,00 | KRW 4.950,00 | KRW 4.630,00 | 642,14K |
| 2026-09-14 | KRW 4.645,00 | -2,72 % | KRW 4.700,00 | KRW 4.765,00 | KRW 4.580,00 | 444,16K |
| 2026-09-11 | KRW 4.775,00 | -3,83 % | KRW 4.870,00 | KRW 4.970,00 | KRW 4.750,00 | 440,21K |
| 2026-09-10 | KRW 4.965,00 | -2,07 % | KRW 5.170,00 | KRW 5.280,00 | KRW 4.930,00 | 615,38K |
| 2026-09-09 | KRW 5.070,00 | +4,43 % | KRW 4.885,00 | KRW 5.160,00 | KRW 4.855,00 | 777,99K |
| 2026-09-08 | KRW 4.855,00 | -6,27 % | KRW 5.250,00 | KRW 5.250,00 | KRW 4.855,00 | 1,18M |
| 2026-09-07 | KRW 5.180,00 | -8,64 % | KRW 5.730,00 | KRW 5.770,00 | KRW 5.180,00 | 1,37M |
| 2026-09-04 | KRW 5.670,00 | +0,35 % | KRW 5.700,00 | KRW 6.040,00 | KRW 5.580,00 | 1,69M |
| 2026-09-03 | KRW 5.650,00 | -1,22 % | KRW 5.720,00 | KRW 5.790,00 | KRW 5.460,00 | 1,90M |
| 2026-09-02 | KRW 5.720,00 | +10,00 % | KRW 5.050,00 | KRW 6.000,00 | KRW 5.040,00 | 7,67M |
| 2026-09-01 | KRW 5.200,00 | +13,79 % | KRW 4.600,00 | KRW 5.350,00 | KRW 4.575,00 | 5,52M |
| 2026-08-31 | KRW 4.570,00 | +2,01 % | KRW 4.410,00 | KRW 4.635,00 | KRW 4.270,00 | 393,94K |
| 2026-08-28 | KRW 4.480,00 | -3,66 % | KRW 4.760,00 | KRW 4.760,00 | KRW 4.480,00 | 578,40K |
| 2026-08-27 | KRW 4.650,00 | +6,77 % | KRW 4.400,00 | KRW 4.725,00 | KRW 4.335,00 | 948,27K |
| 2026-08-26 | KRW 4.355,00 | -1,69 % | KRW 4.435,00 | KRW 4.450,00 | KRW 4.255,00 | 305,74K |
| 2026-08-25 | KRW 4.430,00 | +2,55 % | KRW 4.415,00 | KRW 4.455,00 | KRW 4.045,00 | 491,70K |
| 2026-08-24 | KRW 4.320,00 | 0,00 % | KRW 4.335,00 | KRW 4.600,00 | KRW 4.300,00 | 690,40K |
| 2026-08-21 | KRW 4.320,00 | -5,37 % | KRW 4.500,00 | KRW 4.500,00 | KRW 4.245,00 | 612,13K |
| 2026-08-20 | KRW 4.565,00 | -4,80 % | KRW 4.795,00 | KRW 4.835,00 | KRW 4.530,00 | 1,08M |
| 2026-08-19 | KRW 4.795,00 | +1,27 % | KRW 4.500,00 | KRW 5.250,00 | KRW 4.440,00 | 4,65M |
| 2026-08-18 | KRW 4.735,00 | -1,87 % | KRW 4.850,00 | KRW 5.330,00 | KRW 4.670,00 | 3,64M |
| 2026-08-14 | KRW 4.825,00 | +15,85 % | KRW 4.180,00 | KRW 5.200,00 | KRW 4.180,00 | 11,74M |
| 2026-08-13 | KRW 4.165,00 | -2,00 % | KRW 4.290,00 | KRW 4.330,00 | KRW 4.155,00 | 511,74K |
| 2026-08-12 | KRW 4.250,00 | +0,71 % | KRW 4.220,00 | KRW 4.390,00 | KRW 4.150,00 | 692,87K |
| 2026-08-11 | KRW 4.220,00 | +0,84 % | KRW 4.215,00 | KRW 4.280,00 | KRW 4.095,00 | 582,50K |
| 2026-08-10 | KRW 4.185,00 | +3,21 % | KRW 4.095,00 | KRW 4.215,00 | KRW 4.040,00 | 463,86K |
| 2026-08-07 | KRW 4.055,00 | -1,10 % | KRW 4.165,00 | KRW 4.240,00 | KRW 4.020,00 | 500,06K |
| 2026-08-06 | KRW 4.100,00 | -4,98 % | KRW 4.350,00 | KRW 4.435,00 | KRW 3.995,00 | 971,27K |
| 2026-08-05 | KRW 4.315,00 | +4,73 % | KRW 4.145,00 | KRW 4.460,00 | KRW 4.095,00 | 2,64M |
| 2026-08-04 | KRW 4.120,00 | +0,49 % | KRW 4.100,00 | KRW 4.240,00 | KRW 4.080,00 | 1,36M |
| 2026-08-03 | KRW 4.100,00 | +3,93 % | KRW 4.050,00 | KRW 4.275,00 | KRW 3.980,00 | 3,69M |
| 2026-07-31 | KRW 3.945,00 | +6,48 % | KRW 3.785,00 | KRW 4.050,00 | KRW 3.700,00 | 2,53M |
| 2026-07-30 | KRW 3.705,00 | -2,24 % | KRW 3.800,00 | KRW 4.100,00 | KRW 3.530,00 | 5,32M |
| 2026-07-29 | KRW 3.790,00 | -0,66 % | KRW 4.185,00 | KRW 4.315,00 | KRW 3.670,00 | 6,49M |
| 2026-07-28 | KRW 3.815,00 | +9,16 % | KRW 3.385,00 | KRW 4.340,00 | KRW 3.295,00 | 13,56M |
| 2026-07-27 | KRW 3.495,00 | +4,33 % | KRW 3.450,00 | KRW 3.970,00 | KRW 3.410,00 | 3,34M |
| 2026-07-24 | KRW 3.350,00 | -7,71 % | KRW 3.600,00 | KRW 3.620,00 | KRW 3.335,00 | 842,92K |
| 2026-07-23 | KRW 3.630,00 | +15,24 % | KRW 3.245,00 | KRW 4.095,00 | KRW 3.160,00 | 3,49M |
| 2026-07-22 | KRW 3.150,00 | +8,06 % | KRW 3.065,00 | KRW 3.585,00 | KRW 3.020,00 | 1,62M |
| 2026-07-21 | KRW 2.915,00 | +3,55 % | KRW 2.750,00 | KRW 3.050,00 | KRW 2.650,00 | 295,51K |
| 2026-07-20 | KRW 2.815,00 | -5,38 % | KRW 2.805,00 | KRW 2.955,00 | KRW 2.790,00 | 150,24K |
| 2026-07-16 | KRW 2.975,00 | -3,41 % | KRW 3.055,00 | KRW 3.055,00 | KRW 2.880,00 | 109,43K |
| 2026-07-15 | KRW 3.080,00 | +8,07 % | KRW 2.885,00 | KRW 3.105,00 | KRW 2.885,00 | 119,27K |
| 2026-07-14 | KRW 2.850,00 | -2,06 % | KRW 2.865,00 | KRW 2.965,00 | KRW 2.735,00 | 221,11K |
| 2026-07-13 | KRW 2.910,00 | -8,92 % | KRW 3.195,00 | KRW 3.295,00 | KRW 2.885,00 | 240,80K |
| 2026-07-10 | KRW 3.195,00 | +10,75 % | KRW 2.990,00 | KRW 3.225,00 | KRW 2.955,00 | 210,24K |
| 2026-07-09 | KRW 2.885,00 | -0,52 % | KRW 2.900,00 | KRW 3.005,00 | KRW 2.815,00 | 176,95K |
| 2026-07-08 | KRW 2.900,00 | -7,35 % | KRW 3.050,00 | KRW 3.120,00 | KRW 2.820,00 | 212,74K |
| 2026-07-07 | KRW 3.130,00 | -4,43 % | KRW 3.195,00 | KRW 3.325,00 | KRW 3.055,00 | 181,70K |
| 2026-07-06 | KRW 3.275,00 | -0,76 % | KRW 3.225,00 | KRW 3.380,00 | KRW 3.160,00 | 153,35K |
| 2026-07-03 | KRW 3.300,00 | -0,15 % | KRW 3.395,00 | KRW 3.395,00 | KRW 3.090,00 | 236,17K |
| 2026-07-02 | KRW 3.305,00 | -6,90 % | KRW 3.480,00 | KRW 3.480,00 | KRW 3.250,00 | 286,44K |
| 2026-07-01 | KRW 3.550,00 | +1,57 % | KRW 3.495,00 | KRW 3.685,00 | KRW 3.475,00 | 323,55K |
| 2026-06-30 | KRW 3.495,00 | -0,57 % | KRW 3.625,00 | KRW 3.635,00 | KRW 3.465,00 | 206,15K |
| 2026-06-29 | KRW 3.515,00 | +10,88 % | KRW 3.160,00 | KRW 3.535,00 | KRW 3.145,00 | 329,10K |
| 2026-06-26 | KRW 3.170,00 | -6,07 % | KRW 3.300,00 | KRW 3.350,00 | KRW 3.100,00 | 381,10K |
| 2026-06-25 | KRW 3.375,00 | -2,74 % | KRW 3.500,00 | KRW 3.565,00 | KRW 3.360,00 | 224,27K |
| 2026-06-24 | KRW 3.470,00 | -0,14 % | KRW 3.440,00 | KRW 3.570,00 | KRW 3.380,00 | 351,20K |
| 2026-06-23 | KRW 3.475,00 | -12,47 % | KRW 3.960,00 | KRW 3.975,00 | KRW 3.475,00 | 523,08K |
| 2026-06-22 | KRW 3.970,00 | -4,34 % | KRW 4.150,00 | KRW 4.200,00 | KRW 3.940,00 | 290,00K |
| 2026-06-19 | KRW 4.150,00 | -5,25 % | KRW 4.380,00 | KRW 4.385,00 | KRW 4.055,00 | 558,62K |
| 2026-06-18 | KRW 4.380,00 | -4,89 % | KRW 4.670,00 | KRW 4.715,00 | KRW 4.350,00 | 434,37K |
| 2026-06-17 | KRW 4.605,00 | -3,86 % | KRW 4.805,00 | KRW 4.810,00 | KRW 4.545,00 | 549,53K |
| 2026-06-16 | KRW 4.790,00 | +6,21 % | KRW 4.510,00 | KRW 5.190,00 | KRW 4.495,00 | 1,89M |
| 2026-06-15 | KRW 4.510,00 | +0,78 % | KRW 4.610,00 | KRW 4.700,00 | KRW 4.445,00 | 370,49K |
| 2026-06-12 | KRW 4.475,00 | +0,22 % | KRW 4.535,00 | KRW 4.985,00 | KRW 4.450,00 | 1,06M |
| 2026-06-11 | KRW 4.465,00 | -2,08 % | KRW 4.500,00 | KRW 4.500,00 | KRW 4.150,00 | 560,38K |
| 2026-06-10 | KRW 4.560,00 | -10,59 % | KRW 5.100,00 | KRW 5.600,00 | KRW 4.470,00 | 119 |
| 2026-06-09 | KRW 5.100,00 | +8,86 % | KRW 4.725,00 | KRW 5.160,00 | KRW 4.725,00 | 560,92K |
| 2026-06-08 | KRW 4.685,00 | -11,27 % | KRW 4.800,00 | KRW 4.920,00 | KRW 4.625,00 | 739,94K |
| 2026-06-05 | KRW 5.280,00 | -5,55 % | KRW 5.420,00 | KRW 5.560,00 | KRW 5.050,00 | 663,21K |
| 2026-06-04 | KRW 5.590,00 | +1,45 % | KRW 5.460,00 | KRW 5.720,00 | KRW 5.250,00 | 888,60K |
| 2026-06-02 | KRW 5.510,00 | -9,23 % | KRW 6.500,00 | KRW 6.910,00 | KRW 5.490,00 | 5,16M |
| 2026-06-01 | KRW 6.070,00 | +17,18 % | KRW 5.160,00 | KRW 6.260,00 | KRW 5.040,00 | 5,14M |
| 2026-05-29 | KRW 5.180,00 | -7,66 % | KRW 5.830,00 | KRW 6.130,00 | KRW 5.040,00 | 1,32M |
| 2026-05-28 | KRW 5.610,00 | +4,47 % | KRW 6.210,00 | KRW 6.600,00 | KRW 5.370,00 | 5,04M |
| 2026-05-27 | KRW 5.370,00 | -11,09 % | KRW 5.990,00 | KRW 6.040,00 | KRW 5.340,00 | 1,17M |
| 2026-05-26 | KRW 6.040,00 | -1,79 % | KRW 6.300,00 | KRW 6.380,00 | KRW 5.920,00 | 954,99K |
| 2026-05-22 | KRW 6.150,00 | +2,84 % | KRW 5.890,00 | KRW 6.310,00 | KRW 5.680,00 | 1,36M |
| 2026-05-21 | KRW 5.980,00 | +8,93 % | KRW 5.600,00 | KRW 6.060,00 | KRW 5.530,00 | 1,26M |