Pie Co.,Ltd. 452450
KRX · Südkorea · Gesundheitstechnologie
KRW 5.370,00+150,00 (+2,87 %)
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 5.370,00 | +2,87 % | KRW 5.230,00 | KRW 5.430,00 | KRW 5.210,00 | 180,80K |
| 2026-10-01 | KRW 5.220,00 | +0,38 % | KRW 5.280,00 | KRW 5.330,00 | KRW 5.110,00 | 137,43K |
| 2026-09-30 | KRW 5.200,00 | +2,56 % | KRW 5.130,00 | KRW 5.330,00 | KRW 5.050,00 | 176,19K |
| 2026-09-29 | KRW 5.070,00 | -2,31 % | KRW 5.120,00 | KRW 5.260,00 | KRW 4.925,00 | 336,19K |
| 2026-09-28 | KRW 5.190,00 | -2,99 % | KRW 5.350,00 | KRW 5.580,00 | KRW 5.190,00 | 199,02K |
| 2026-09-23 | KRW 5.350,00 | +1,71 % | KRW 5.260,00 | KRW 5.400,00 | KRW 5.160,00 | 132,62K |
| 2026-09-22 | KRW 5.260,00 | +1,35 % | KRW 5.210,00 | KRW 5.410,00 | KRW 5.210,00 | 247,42K |
| 2026-09-21 | KRW 5.190,00 | -2,08 % | KRW 5.300,00 | KRW 5.300,00 | KRW 5.050,00 | 211,82K |
| 2026-09-18 | KRW 5.300,00 | +0,76 % | KRW 5.290,00 | KRW 5.400,00 | KRW 5.180,00 | 348,82K |
| 2026-09-17 | KRW 5.260,00 | -2,23 % | KRW 5.390,00 | KRW 5.460,00 | KRW 5.090,00 | 244,94K |
| 2026-09-16 | KRW 5.380,00 | +6,75 % | KRW 5.100,00 | KRW 5.600,00 | KRW 5.100,00 | 627,44K |
| 2026-09-15 | KRW 5.040,00 | +9,45 % | KRW 4.615,00 | KRW 5.200,00 | KRW 4.615,00 | 919,68K |
| 2026-09-14 | KRW 4.605,00 | -13,11 % | KRW 5.300,00 | KRW 5.300,00 | KRW 4.600,00 | 837,12K |
| 2026-09-11 | KRW 5.300,00 | +7,61 % | KRW 4.875,00 | KRW 5.800,00 | KRW 4.860,00 | 3,14M |
| 2026-09-10 | KRW 4.925,00 | +13,48 % | KRW 4.340,00 | KRW 5.600,00 | KRW 4.250,00 | 5,50M |
| 2026-09-09 | KRW 4.340,00 | +0,46 % | KRW 4.340,00 | KRW 4.475,00 | KRW 4.205,00 | 173,80K |
| 2026-09-08 | KRW 4.320,00 | +3,23 % | KRW 4.200,00 | KRW 4.495,00 | KRW 3.960,00 | 362,76K |
| 2026-09-07 | KRW 4.185,00 | +8,84 % | KRW 3.855,00 | KRW 4.450,00 | KRW 3.785,00 | 600,77K |
| 2026-09-04 | KRW 3.845,00 | +9,86 % | KRW 3.520,00 | KRW 3.970,00 | KRW 3.520,00 | 286,71K |
| 2026-09-03 | KRW 3.500,00 | +0,14 % | KRW 3.515,00 | KRW 3.790,00 | KRW 3.415,00 | 156,93K |
| 2026-09-02 | KRW 3.495,00 | +2,04 % | KRW 3.400,00 | KRW 3.500,00 | KRW 3.270,00 | 86,28K |
| 2026-09-01 | KRW 3.425,00 | +3,16 % | KRW 3.320,00 | KRW 3.485,00 | KRW 3.220,00 | 49,03K |
| 2026-08-31 | KRW 3.320,00 | +0,91 % | KRW 3.300,00 | KRW 3.340,00 | KRW 3.135,00 | 52,63K |
| 2026-08-28 | KRW 3.290,00 | -1,64 % | KRW 3.315,00 | KRW 3.390,00 | KRW 3.260,00 | 21,14K |
| 2026-08-27 | KRW 3.345,00 | +3,72 % | KRW 3.150,00 | KRW 3.520,00 | KRW 3.105,00 | 133,14K |
| 2026-08-26 | KRW 3.225,00 | -1,98 % | KRW 3.420,00 | KRW 3.420,00 | KRW 3.100,00 | 149,14K |
| 2026-08-25 | KRW 3.290,00 | +5,11 % | KRW 3.245,00 | KRW 3.320,00 | KRW 3.020,00 | 60,26K |
| 2026-08-24 | KRW 3.130,00 | -2,49 % | KRW 3.185,00 | KRW 3.260,00 | KRW 3.125,00 | 35,05K |
| 2026-08-21 | KRW 3.210,00 | -1,83 % | KRW 3.250,00 | KRW 3.270,00 | KRW 3.160,00 | 38,62K |
| 2026-08-20 | KRW 3.270,00 | +1,08 % | KRW 3.235,00 | KRW 3.395,00 | KRW 3.235,00 | 26,52K |
| 2026-08-19 | KRW 3.235,00 | -3,86 % | KRW 3.335,00 | KRW 3.380,00 | KRW 3.215,00 | 32,49K |
| 2026-08-18 | KRW 3.365,00 | -2,18 % | KRW 3.505,00 | KRW 3.600,00 | KRW 3.320,00 | 103,05K |
| 2026-08-14 | KRW 3.440,00 | +1,93 % | KRW 3.375,00 | KRW 3.490,00 | KRW 3.350,00 | 66,00K |
| 2026-08-13 | KRW 3.375,00 | +0,30 % | KRW 3.410,00 | KRW 3.550,00 | KRW 3.350,00 | 93,82K |
| 2026-08-12 | KRW 3.365,00 | +3,86 % | KRW 3.310,00 | KRW 3.425,00 | KRW 3.180,00 | 88,59K |
| 2026-08-11 | KRW 3.240,00 | -0,92 % | KRW 3.270,00 | KRW 3.330,00 | KRW 3.180,00 | 51,04K |
| 2026-08-10 | KRW 3.270,00 | +5,31 % | KRW 3.105,00 | KRW 3.285,00 | KRW 3.100,00 | 100,92K |
| 2026-08-07 | KRW 3.105,00 | -0,48 % | KRW 3.130,00 | KRW 3.250,00 | KRW 3.030,00 | 44,27K |
| 2026-08-06 | KRW 3.120,00 | +0,65 % | KRW 3.130,00 | KRW 3.420,00 | KRW 3.030,00 | 119,77K |
| 2026-08-05 | KRW 3.100,00 | +2,65 % | KRW 3.020,00 | KRW 3.280,00 | KRW 2.980,00 | 61,27K |
| 2026-08-04 | KRW 3.020,00 | +5,96 % | KRW 2.850,00 | KRW 3.030,00 | KRW 2.850,00 | 109,19K |
| 2026-08-03 | KRW 2.850,00 | +5,17 % | KRW 2.710,00 | KRW 3.000,00 | KRW 2.680,00 | 123,12K |
| 2026-07-31 | KRW 2.710,00 | +15,32 % | KRW 2.400,00 | KRW 2.730,00 | KRW 2.400,00 | 95,67K |
| 2026-07-30 | KRW 2.350,00 | +1,51 % | KRW 1.815,00 | KRW 2.495,00 | KRW 1.815,00 | 195,36K |
| 2026-07-29 | KRW 2.315,00 | -15,66 % | KRW 2.755,00 | KRW 2.835,00 | KRW 2.250,00 | 348,84K |
| 2026-07-28 | KRW 2.745,00 | -7,73 % | KRW 2.915,00 | KRW 2.975,00 | KRW 2.630,00 | 172,39K |
| 2026-07-27 | KRW 2.975,00 | -0,67 % | KRW 2.995,00 | KRW 3.130,00 | KRW 2.955,00 | 184,62K |
| 2026-07-24 | KRW 2.995,00 | -3,85 % | KRW 3.110,00 | KRW 3.110,00 | KRW 2.945,00 | 61,75K |
| 2026-07-23 | KRW 3.115,00 | +5,06 % | KRW 3.110,00 | KRW 3.125,00 | KRW 2.975,00 | 57,91K |
| 2026-07-22 | KRW 2.965,00 | +2,77 % | KRW 3.065,00 | KRW 3.360,00 | KRW 2.960,00 | 132,16K |
| 2026-07-21 | KRW 2.885,00 | -0,52 % | KRW 2.885,00 | KRW 3.000,00 | KRW 2.825,00 | 117,96K |
| 2026-07-20 | KRW 2.900,00 | -4,45 % | KRW 2.900,00 | KRW 3.105,00 | KRW 2.865,00 | 127,73K |
| 2026-07-16 | KRW 3.035,00 | -4,56 % | KRW 3.050,00 | KRW 3.150,00 | KRW 2.985,00 | 63,77K |
| 2026-07-15 | KRW 3.180,00 | +6,18 % | KRW 3.020,00 | KRW 3.270,00 | KRW 3.020,00 | 89,88K |
| 2026-07-14 | KRW 2.995,00 | -2,92 % | KRW 3.080,00 | KRW 3.165,00 | KRW 2.870,00 | 224,94K |
| 2026-07-13 | KRW 3.085,00 | -10,32 % | KRW 3.340,00 | KRW 3.500,00 | KRW 3.010,00 | 188,63K |
| 2026-07-10 | KRW 3.440,00 | +12,60 % | KRW 3.080,00 | KRW 3.455,00 | KRW 3.080,00 | 111,39K |
| 2026-07-09 | KRW 3.055,00 | -2,24 % | KRW 3.035,00 | KRW 3.290,00 | KRW 3.035,00 | 127,27K |
| 2026-07-08 | KRW 3.125,00 | -6,86 % | KRW 3.270,00 | KRW 3.375,00 | KRW 3.110,00 | 92,25K |
| 2026-07-07 | KRW 3.355,00 | -3,03 % | KRW 3.385,00 | KRW 3.510,00 | KRW 3.270,00 | 128,78K |
| 2026-07-06 | KRW 3.460,00 | -1,00 % | KRW 3.495,00 | KRW 3.500,00 | KRW 3.300,00 | 82,39K |
| 2026-07-03 | KRW 3.495,00 | +0,72 % | KRW 3.470,00 | KRW 3.520,00 | KRW 3.240,00 | 114,81K |
| 2026-07-02 | KRW 3.470,00 | -8,56 % | KRW 3.780,00 | KRW 3.780,00 | KRW 3.400,00 | 156,22K |
| 2026-07-01 | KRW 3.795,00 | +4,40 % | KRW 3.635,00 | KRW 3.850,00 | KRW 3.530,00 | 118,07K |
| 2026-06-30 | KRW 3.635,00 | -0,68 % | KRW 3.660,00 | KRW 3.780,00 | KRW 3.595,00 | 86,04K |
| 2026-06-29 | KRW 3.660,00 | +6,55 % | KRW 3.390,00 | KRW 3.705,00 | KRW 3.300,00 | 137,21K |
| 2026-06-26 | KRW 3.435,00 | -7,16 % | KRW 3.700,00 | KRW 3.760,00 | KRW 3.355,00 | 335,22K |
| 2026-06-25 | KRW 3.700,00 | -4,02 % | KRW 3.815,00 | KRW 3.945,00 | KRW 3.655,00 | 195,98K |
| 2026-06-24 | KRW 3.855,00 | +0,13 % | KRW 3.720,00 | KRW 3.915,00 | KRW 3.685,00 | 183,93K |
| 2026-06-23 | KRW 3.850,00 | -7,45 % | KRW 4.125,00 | KRW 4.185,00 | KRW 3.850,00 | 228,94K |
| 2026-06-22 | KRW 4.160,00 | -5,02 % | KRW 4.340,00 | KRW 4.380,00 | KRW 4.100,00 | 178,87K |
| 2026-06-19 | KRW 4.380,00 | -4,78 % | KRW 4.800,00 | KRW 5.000,00 | KRW 4.205,00 | 293,19K |
| 2026-06-18 | KRW 4.600,00 | -2,34 % | KRW 4.710,00 | KRW 4.740,00 | KRW 4.500,00 | 136,37K |
| 2026-06-17 | KRW 4.710,00 | -0,42 % | KRW 4.725,00 | KRW 4.770,00 | KRW 4.645,00 | 65,68K |
| 2026-06-16 | KRW 4.730,00 | -0,42 % | KRW 4.770,00 | KRW 5.000,00 | KRW 4.700,00 | 118,29K |
| 2026-06-15 | KRW 4.750,00 | +1,71 % | KRW 4.705,00 | KRW 4.920,00 | KRW 4.670,00 | 119,64K |
| 2026-06-12 | KRW 4.670,00 | +7,60 % | KRW 4.385,00 | KRW 4.790,00 | KRW 4.385,00 | 150,22K |
| 2026-06-11 | KRW 4.340,00 | -1,59 % | KRW 4.325,00 | KRW 4.500,00 | KRW 4.225,00 | 130,27K |
| 2026-06-10 | KRW 4.410,00 | -2,00 % | KRW 4.360,00 | KRW 4.590,00 | KRW 4.295,00 | 10 |
| 2026-06-09 | KRW 4.500,00 | +1,47 % | KRW 4.390,00 | KRW 4.665,00 | KRW 4.390,00 | 178,26K |
| 2026-06-08 | KRW 4.435,00 | -8,84 % | KRW 4.350,00 | KRW 4.705,00 | KRW 4.350,00 | 219,04K |
| 2026-06-05 | KRW 4.865,00 | -4,23 % | KRW 5.000,00 | KRW 5.090,00 | KRW 4.795,00 | 186,75K |
| 2026-06-04 | KRW 5.080,00 | +1,20 % | KRW 5.020,00 | KRW 5.300,00 | KRW 5.020,00 | 150,39K |
| 2026-06-02 | KRW 5.020,00 | -1,95 % | KRW 5.120,00 | KRW 5.200,00 | KRW 4.700,00 | 406,83K |
| 2026-06-01 | KRW 5.120,00 | -3,03 % | KRW 5.280,00 | KRW 5.770,00 | KRW 5.050,00 | 399,48K |
| 2026-05-29 | KRW 5.280,00 | -3,30 % | KRW 5.460,00 | KRW 5.600,00 | KRW 5.250,00 | 209,36K |
| 2026-05-28 | KRW 5.460,00 | -4,04 % | KRW 5.690,00 | KRW 5.770,00 | KRW 5.220,00 | 285,66K |
| 2026-05-27 | KRW 5.690,00 | -6,72 % | KRW 6.220,00 | KRW 6.260,00 | KRW 5.620,00 | 263,61K |
| 2026-05-26 | KRW 6.100,00 | +0,33 % | KRW 6.260,00 | KRW 6.410,00 | KRW 6.070,00 | 274,22K |
| 2026-05-22 | KRW 6.080,00 | +4,29 % | KRW 5.880,00 | KRW 6.210,00 | KRW 5.880,00 | 198,54K |