RAONTECH, Inc. 418420
KRX · Südkorea · Elektronische Technologie
KRW 4.250,00-5,00 (-0,12 %)
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 4.250,00 | -0,12 % | KRW 4.300,00 | KRW 4.450,00 | KRW 4.220,00 | 129,12K |
| 2026-10-01 | KRW 4.255,00 | -0,12 % | KRW 4.230,00 | KRW 4.325,00 | KRW 4.185,00 | 88,63K |
| 2026-09-30 | KRW 4.260,00 | -0,23 % | KRW 4.280,00 | KRW 4.450,00 | KRW 4.035,00 | 112,24K |
| 2026-09-29 | KRW 4.270,00 | -2,84 % | KRW 4.260,00 | KRW 4.430,00 | KRW 4.205,00 | 126,21K |
| 2026-09-28 | KRW 4.395,00 | +6,42 % | KRW 4.130,00 | KRW 4.480,00 | KRW 4.065,00 | 344,51K |
| 2026-09-23 | KRW 4.130,00 | +0,73 % | KRW 4.100,00 | KRW 4.220,00 | KRW 4.050,00 | 121,02K |
| 2026-09-22 | KRW 4.100,00 | +1,99 % | KRW 4.210,00 | KRW 4.630,00 | KRW 4.040,00 | 399,03K |
| 2026-09-21 | KRW 4.020,00 | -0,86 % | KRW 4.150,00 | KRW 4.175,00 | KRW 3.955,00 | 103,73K |
| 2026-09-18 | KRW 4.055,00 | -1,10 % | KRW 4.235,00 | KRW 4.250,00 | KRW 4.010,00 | 109,30K |
| 2026-09-17 | KRW 4.100,00 | 0,00 % | KRW 4.135,00 | KRW 4.250,00 | KRW 4.060,00 | 134,37K |
| 2026-09-16 | KRW 4.100,00 | +4,06 % | KRW 4.015,00 | KRW 4.255,00 | KRW 3.920,00 | 128,61K |
| 2026-09-15 | KRW 3.940,00 | -0,25 % | KRW 3.945,00 | KRW 4.105,00 | KRW 3.845,00 | 103,49K |
| 2026-09-14 | KRW 3.950,00 | -0,25 % | KRW 3.860,00 | KRW 4.075,00 | KRW 3.800,00 | 78,54K |
| 2026-09-11 | KRW 3.960,00 | -2,22 % | KRW 3.935,00 | KRW 4.200,00 | KRW 3.905,00 | 104,89K |
| 2026-09-10 | KRW 4.050,00 | -0,98 % | KRW 4.080,00 | KRW 4.090,00 | KRW 3.865,00 | 81,69K |
| 2026-09-09 | KRW 4.090,00 | +4,34 % | KRW 3.920,00 | KRW 4.280,00 | KRW 3.800,00 | 174,58K |
| 2026-09-08 | KRW 3.920,00 | -1,38 % | KRW 4.000,00 | KRW 4.110,00 | KRW 3.910,00 | 104,37K |
| 2026-09-07 | KRW 3.975,00 | -2,33 % | KRW 4.070,00 | KRW 4.165,00 | KRW 3.945,00 | 122,62K |
| 2026-09-04 | KRW 4.070,00 | +1,24 % | KRW 4.090,00 | KRW 4.180,00 | KRW 3.990,00 | 121,46K |
| 2026-09-03 | KRW 4.020,00 | -6,84 % | KRW 4.315,00 | KRW 4.345,00 | KRW 3.975,00 | 298,55K |
| 2026-09-02 | KRW 4.315,00 | -2,27 % | KRW 4.365,00 | KRW 4.600,00 | KRW 4.125,00 | 372,85K |
| 2026-09-01 | KRW 4.415,00 | +9,69 % | KRW 4.020,00 | KRW 5.050,00 | KRW 3.930,00 | 2,29M |
| 2026-08-31 | KRW 4.025,00 | +3,60 % | KRW 3.905,00 | KRW 4.075,00 | KRW 3.720,00 | 142,02K |
| 2026-08-28 | KRW 3.885,00 | +0,26 % | KRW 3.875,00 | KRW 3.935,00 | KRW 3.770,00 | 115,23K |
| 2026-08-27 | KRW 3.875,00 | +3,06 % | KRW 3.760,00 | KRW 3.980,00 | KRW 3.740,00 | 135,22K |
| 2026-08-26 | KRW 3.760,00 | -1,57 % | KRW 3.850,00 | KRW 3.880,00 | KRW 3.665,00 | 84,89K |
| 2026-08-25 | KRW 3.820,00 | +3,52 % | KRW 3.750,00 | KRW 3.840,00 | KRW 3.500,00 | 72,19K |
| 2026-08-24 | KRW 3.690,00 | +0,14 % | KRW 3.685,00 | KRW 3.840,00 | KRW 3.660,00 | 74,03K |
| 2026-08-21 | KRW 3.685,00 | -7,18 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.650,00 | 114,68K |
| 2026-08-20 | KRW 3.970,00 | 0,00 % | KRW 3.970,00 | KRW 4.085,00 | KRW 3.900,00 | 84,12K |
| 2026-08-19 | KRW 3.970,00 | -4,45 % | KRW 4.085,00 | KRW 4.120,00 | KRW 3.920,00 | 99,51K |
| 2026-08-18 | KRW 4.155,00 | -3,03 % | KRW 4.285,00 | KRW 4.330,00 | KRW 4.090,00 | 113,06K |
| 2026-08-14 | KRW 4.285,00 | -0,12 % | KRW 4.330,00 | KRW 4.360,00 | KRW 4.050,00 | 153,45K |
| 2026-08-13 | KRW 4.290,00 | +0,35 % | KRW 4.275,00 | KRW 4.675,00 | KRW 4.265,00 | 268,29K |
| 2026-08-12 | KRW 4.275,00 | +4,40 % | KRW 4.095,00 | KRW 4.375,00 | KRW 3.940,00 | 182,44K |
| 2026-08-11 | KRW 4.095,00 | +3,15 % | KRW 3.935,00 | KRW 4.095,00 | KRW 3.775,00 | 125,89K |
| 2026-08-10 | KRW 3.970,00 | +10,74 % | KRW 3.590,00 | KRW 3.990,00 | KRW 3.560,00 | 206,85K |
| 2026-08-07 | KRW 3.585,00 | -0,69 % | KRW 3.620,00 | KRW 3.830,00 | KRW 3.500,00 | 163,20K |
| 2026-08-06 | KRW 3.610,00 | -4,75 % | KRW 3.790,00 | KRW 3.800,00 | KRW 3.560,00 | 117,86K |
| 2026-08-05 | KRW 3.790,00 | +9,22 % | KRW 3.700,00 | KRW 3.890,00 | KRW 3.570,00 | 193,10K |
| 2026-08-04 | KRW 3.470,00 | +9,98 % | KRW 3.155,00 | KRW 3.480,00 | KRW 3.155,00 | 143,27K |
| 2026-08-03 | KRW 3.155,00 | +4,82 % | KRW 3.015,00 | KRW 3.285,00 | KRW 2.970,00 | 124,19K |
| 2026-07-31 | KRW 3.010,00 | +11,90 % | KRW 2.895,00 | KRW 3.100,00 | KRW 2.805,00 | 161,33K |
| 2026-07-30 | KRW 2.690,00 | -2,00 % | KRW 2.725,00 | KRW 2.890,00 | KRW 2.665,00 | 146,24K |
| 2026-07-29 | KRW 2.745,00 | -8,50 % | KRW 3.010,00 | KRW 3.100,00 | KRW 2.635,00 | 232,11K |
| 2026-07-28 | KRW 3.000,00 | -10,18 % | KRW 3.270,00 | KRW 3.270,00 | KRW 2.980,00 | 187,42K |
| 2026-07-27 | KRW 3.340,00 | +1,06 % | KRW 3.320,00 | KRW 3.580,00 | KRW 3.280,00 | 133,59K |
| 2026-07-24 | KRW 3.305,00 | -5,44 % | KRW 3.525,00 | KRW 3.545,00 | KRW 3.295,00 | 127,68K |
| 2026-07-23 | KRW 3.495,00 | +3,56 % | KRW 3.375,00 | KRW 3.540,00 | KRW 3.375,00 | 110,83K |
| 2026-07-22 | KRW 3.375,00 | +1,81 % | KRW 3.355,00 | KRW 3.600,00 | KRW 3.290,00 | 128,93K |
| 2026-07-21 | KRW 3.315,00 | +1,38 % | KRW 3.270,00 | KRW 3.425,00 | KRW 3.165,00 | 114,59K |
| 2026-07-20 | KRW 3.270,00 | -8,02 % | KRW 3.525,00 | KRW 3.555,00 | KRW 3.175,00 | 140,70K |
| 2026-07-16 | KRW 3.555,00 | -5,33 % | KRW 3.680,00 | KRW 3.775,00 | KRW 3.495,00 | 114,02K |
| 2026-07-15 | KRW 3.755,00 | +9,96 % | KRW 3.520,00 | KRW 3.785,00 | KRW 3.515,00 | 198,58K |
| 2026-07-14 | KRW 3.415,00 | -4,74 % | KRW 3.585,00 | KRW 3.590,00 | KRW 3.165,00 | 301,93K |
| 2026-07-13 | KRW 3.585,00 | -10,38 % | KRW 3.980,00 | KRW 4.115,00 | KRW 3.580,00 | 245,07K |
| 2026-07-10 | KRW 4.000,00 | +8,11 % | KRW 3.780,00 | KRW 4.085,00 | KRW 3.765,00 | 139,71K |
| 2026-07-09 | KRW 3.700,00 | +3,79 % | KRW 3.565,00 | KRW 3.920,00 | KRW 3.565,00 | 112,82K |
| 2026-07-08 | KRW 3.565,00 | -7,40 % | KRW 3.845,00 | KRW 3.875,00 | KRW 3.520,00 | 149,50K |
| 2026-07-07 | KRW 3.850,00 | -4,70 % | KRW 4.065,00 | KRW 4.150,00 | KRW 3.745,00 | 210,30K |
| 2026-07-06 | KRW 4.040,00 | +2,15 % | KRW 3.955,00 | KRW 4.090,00 | KRW 3.670,00 | 298,74K |
| 2026-07-03 | KRW 3.955,00 | +5,19 % | KRW 3.780,00 | KRW 3.955,00 | KRW 3.600,00 | 239,56K |
| 2026-07-02 | KRW 3.760,00 | -12,46 % | KRW 4.295,00 | KRW 4.295,00 | KRW 3.730,00 | 550,03K |
| 2026-07-01 | KRW 4.295,00 | -1,26 % | KRW 4.350,00 | KRW 4.575,00 | KRW 4.170,00 | 232,07K |
| 2026-06-30 | KRW 4.350,00 | +0,23 % | KRW 4.340,00 | KRW 4.520,00 | KRW 4.120,00 | 128,01K |
| 2026-06-29 | KRW 4.340,00 | +6,63 % | KRW 4.145,00 | KRW 4.440,00 | KRW 4.090,00 | 321,50K |
| 2026-06-26 | KRW 4.070,00 | -8,23 % | KRW 4.330,00 | KRW 4.390,00 | KRW 3.955,00 | 304,79K |
| 2026-06-25 | KRW 4.435,00 | -4,11 % | KRW 4.650,00 | KRW 4.800,00 | KRW 4.200,00 | 173,06K |
| 2026-06-24 | KRW 4.625,00 | -0,11 % | KRW 4.630,00 | KRW 4.735,00 | KRW 4.465,00 | 204,60K |
| 2026-06-23 | KRW 4.630,00 | -9,39 % | KRW 5.110,00 | KRW 5.110,00 | KRW 4.600,00 | 340,63K |
| 2026-06-22 | KRW 5.110,00 | -1,54 % | KRW 5.190,00 | KRW 5.470,00 | KRW 4.795,00 | 245,23K |
| 2026-06-19 | KRW 5.190,00 | -5,98 % | KRW 5.520,00 | KRW 5.540,00 | KRW 5.040,00 | 297,20K |
| 2026-06-18 | KRW 5.520,00 | -2,13 % | KRW 5.710,00 | KRW 5.750,00 | KRW 5.470,00 | 191,77K |
| 2026-06-17 | KRW 5.640,00 | +3,11 % | KRW 5.470,00 | KRW 5.660,00 | KRW 5.000,00 | 212,48K |
| 2026-06-16 | KRW 5.470,00 | -0,55 % | KRW 5.520,00 | KRW 5.800,00 | KRW 5.350,00 | 342,86K |
| 2026-06-15 | KRW 5.500,00 | +1,66 % | KRW 5.510,00 | KRW 5.680,00 | KRW 5.330,00 | 312,03K |
| 2026-06-12 | KRW 5.410,00 | -0,92 % | KRW 5.660,00 | KRW 5.790,00 | KRW 5.370,00 | 689,98K |
| 2026-06-11 | KRW 5.460,00 | +2,63 % | KRW 5.300,00 | KRW 5.530,00 | KRW 5.130,00 | 158,62K |
| 2026-06-10 | KRW 5.320,00 | -6,17 % | KRW 5.650,00 | KRW 5.770,00 | KRW 5.160,00 | 179 |
| 2026-06-09 | KRW 5.670,00 | +10,74 % | KRW 5.140,00 | KRW 5.730,00 | KRW 5.140,00 | 480,16K |
| 2026-06-08 | KRW 5.120,00 | -12,03 % | KRW 5.630,00 | KRW 5.650,00 | KRW 5.050,00 | 582,67K |
| 2026-06-05 | KRW 5.820,00 | -8,78 % | KRW 6.380,00 | KRW 6.380,00 | KRW 5.740,00 | 461,30K |
| 2026-06-04 | KRW 6.380,00 | +0,95 % | KRW 6.360,00 | KRW 6.800,00 | KRW 6.340,00 | 845,79K |
| 2026-06-02 | KRW 6.320,00 | -5,81 % | KRW 6.770,00 | KRW 6.850,00 | KRW 6.120,00 | 757,86K |
| 2026-06-01 | KRW 6.710,00 | -4,42 % | KRW 7.020,00 | KRW 7.090,00 | KRW 6.540,00 | 1,09M |
| 2026-05-29 | KRW 7.020,00 | -20,59 % | KRW 8.910,00 | KRW 9.200,00 | KRW 7.010,00 | 1,85M |
| 2026-05-28 | KRW 8.840,00 | -14,67 % | KRW 10.360,00 | KRW 10.370,00 | KRW 8.500,00 | 1,35M |
| 2026-05-27 | KRW 10.360,00 | +7,36 % | KRW 9.810,00 | KRW 11.340,00 | KRW 9.590,00 | 2,47M |
| 2026-05-26 | KRW 9.650,00 | -2,23 % | KRW 10.200,00 | KRW 10.260,00 | KRW 9.530,00 | 853,47K |
| 2026-05-22 | KRW 9.870,00 | +7,28 % | KRW 9.520,00 | KRW 10.180,00 | KRW 9.270,00 | 885,12K |