Angel Robotics Co., Ltd. 455900
KRX · Südkorea · Elektronische Technologie
KRW 21.800,00+200,00 (+0,93 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 21.800,00 | +0,93 % | KRW 21.750,00 | KRW 21.900,00 | KRW 21.350,00 | 10,23K |
| 2026-10-01 | KRW 21.600,00 | +2,37 % | KRW 21.300,00 | KRW 21.850,00 | KRW 21.050,00 | 30,30K |
| 2026-09-30 | KRW 21.100,00 | -1,40 % | KRW 21.250,00 | KRW 21.400,00 | KRW 21.050,00 | 18,48K |
| 2026-09-29 | KRW 21.400,00 | +3,38 % | KRW 22.000,00 | KRW 22.000,00 | KRW 21.050,00 | 56,44K |
| 2026-09-28 | KRW 20.700,00 | -2,59 % | KRW 21.150,00 | KRW 21.250,00 | KRW 20.700,00 | 18,45K |
| 2026-09-23 | KRW 21.250,00 | +0,24 % | KRW 21.700,00 | KRW 21.900,00 | KRW 21.000,00 | 22,93K |
| 2026-09-22 | KRW 21.200,00 | -2,75 % | KRW 21.750,00 | KRW 21.800,00 | KRW 21.150,00 | 21,48K |
| 2026-09-21 | KRW 21.800,00 | +1,63 % | KRW 21.300,00 | KRW 21.950,00 | KRW 20.850,00 | 48,15K |
| 2026-09-18 | KRW 21.450,00 | +5,15 % | KRW 20.700,00 | KRW 21.450,00 | KRW 20.300,00 | 51,00K |
| 2026-09-17 | KRW 20.400,00 | +0,99 % | KRW 20.100,00 | KRW 20.750,00 | KRW 20.050,00 | 26,85K |
| 2026-09-16 | KRW 20.200,00 | -1,94 % | KRW 20.650,00 | KRW 20.950,00 | KRW 20.000,00 | 28,56K |
| 2026-09-15 | KRW 20.600,00 | +2,49 % | KRW 20.200,00 | KRW 21.300,00 | KRW 20.200,00 | 42,67K |
| 2026-09-14 | KRW 20.100,00 | -4,74 % | KRW 20.700,00 | KRW 20.850,00 | KRW 20.100,00 | 28,78K |
| 2026-09-11 | KRW 21.100,00 | -3,21 % | KRW 21.350,00 | KRW 21.450,00 | KRW 20.650,00 | 85,68K |
| 2026-09-10 | KRW 21.800,00 | +1,16 % | KRW 22.550,00 | KRW 22.650,00 | KRW 21.600,00 | 62,32K |
| 2026-09-09 | KRW 21.550,00 | +1,17 % | KRW 21.050,00 | KRW 21.950,00 | KRW 21.000,00 | 34,02K |
| 2026-09-08 | KRW 21.300,00 | 0,00 % | KRW 21.100,00 | KRW 21.850,00 | KRW 20.450,00 | 68,72K |
| 2026-09-07 | KRW 21.300,00 | +3,90 % | KRW 21.050,00 | KRW 22.000,00 | KRW 21.000,00 | 143,09K |
| 2026-09-04 | KRW 20.500,00 | +4,97 % | KRW 19.860,00 | KRW 21.400,00 | KRW 19.860,00 | 86,49K |
| 2026-09-03 | KRW 19.530,00 | -1,41 % | KRW 19.830,00 | KRW 20.200,00 | KRW 19.380,00 | 24,52K |
| 2026-09-02 | KRW 19.810,00 | -2,17 % | KRW 19.600,00 | KRW 20.200,00 | KRW 19.600,00 | 20,27K |
| 2026-09-01 | KRW 20.250,00 | -2,64 % | KRW 20.900,00 | KRW 20.950,00 | KRW 20.250,00 | 27,60K |
| 2026-08-31 | KRW 20.800,00 | +1,71 % | KRW 20.300,00 | KRW 20.800,00 | KRW 19.500,00 | 33,43K |
| 2026-08-28 | KRW 20.450,00 | -1,68 % | KRW 20.750,00 | KRW 20.750,00 | KRW 20.250,00 | 21,79K |
| 2026-08-27 | KRW 20.800,00 | +0,97 % | KRW 20.650,00 | KRW 20.850,00 | KRW 20.300,00 | 31,78K |
| 2026-08-26 | KRW 20.600,00 | -1,20 % | KRW 21.000,00 | KRW 21.200,00 | KRW 20.400,00 | 31,73K |
| 2026-08-25 | KRW 20.850,00 | +3,73 % | KRW 21.200,00 | KRW 21.200,00 | KRW 20.000,00 | 42,30K |
| 2026-08-24 | KRW 20.100,00 | -1,23 % | KRW 20.650,00 | KRW 20.750,00 | KRW 20.100,00 | 27,17K |
| 2026-08-21 | KRW 20.350,00 | -6,22 % | KRW 21.000,00 | KRW 21.100,00 | KRW 20.150,00 | 47,61K |
| 2026-08-20 | KRW 21.700,00 | +2,12 % | KRW 21.500,00 | KRW 21.850,00 | KRW 21.150,00 | 32,24K |
| 2026-08-19 | KRW 21.250,00 | -6,18 % | KRW 21.950,00 | KRW 22.850,00 | KRW 21.250,00 | 75,51K |
| 2026-08-18 | KRW 22.650,00 | -1,31 % | KRW 23.700,00 | KRW 24.100,00 | KRW 22.400,00 | 164,18K |
| 2026-08-14 | KRW 22.950,00 | +1,10 % | KRW 22.900,00 | KRW 23.850,00 | KRW 22.200,00 | 139,06K |
| 2026-08-13 | KRW 22.700,00 | +1,11 % | KRW 22.700,00 | KRW 23.100,00 | KRW 22.200,00 | 96,70K |
| 2026-08-12 | KRW 22.450,00 | +0,22 % | KRW 22.250,00 | KRW 23.000,00 | KRW 21.750,00 | 92,34K |
| 2026-08-11 | KRW 22.400,00 | +0,45 % | KRW 23.450,00 | KRW 23.450,00 | KRW 22.000,00 | 111,05K |
| 2026-08-10 | KRW 22.300,00 | +0,90 % | KRW 21.900,00 | KRW 22.500,00 | KRW 21.400,00 | 104,41K |
| 2026-08-07 | KRW 22.100,00 | -4,33 % | KRW 23.250,00 | KRW 23.300,00 | KRW 21.750,00 | 114,42K |
| 2026-08-06 | KRW 23.100,00 | +0,43 % | KRW 24.050,00 | KRW 24.150,00 | KRW 22.300,00 | 250,21K |
| 2026-08-05 | KRW 23.000,00 | +2,22 % | KRW 22.600,00 | KRW 23.150,00 | KRW 21.500,00 | 193,90K |
| 2026-08-04 | KRW 22.500,00 | -0,88 % | KRW 21.750,00 | KRW 22.650,00 | KRW 21.200,00 | 264,08K |
| 2026-08-03 | KRW 22.700,00 | +12,66 % | KRW 22.750,00 | KRW 25.400,00 | KRW 22.300,00 | 872,22K |
| 2026-07-31 | KRW 20.150,00 | +5,77 % | KRW 19.420,00 | KRW 20.650,00 | KRW 18.680,00 | 513,77K |
| 2026-07-30 | KRW 19.050,00 | -7,75 % | KRW 24.500,00 | KRW 24.600,00 | KRW 17.510,00 | 884,38K |
| 2026-07-29 | KRW 20.650,00 | +29,87 % | KRW 20.650,00 | KRW 20.650,00 | KRW 20.650,00 | 26,20K |
| 2026-07-28 | KRW 15.900,00 | -10,02 % | KRW 16.720,00 | KRW 17.550,00 | KRW 15.830,00 | 33,21K |
| 2026-07-27 | KRW 17.670,00 | +7,16 % | KRW 17.250,00 | KRW 18.970,00 | KRW 16.850,00 | 62,18K |
| 2026-07-24 | KRW 16.490,00 | -5,83 % | KRW 17.140,00 | KRW 17.140,00 | KRW 16.380,00 | 24,50K |
| 2026-07-23 | KRW 17.510,00 | +3,30 % | KRW 17.480,00 | KRW 17.680,00 | KRW 16.710,00 | 50,34K |
| 2026-07-22 | KRW 16.950,00 | +6,27 % | KRW 17.350,00 | KRW 18.360,00 | KRW 16.500,00 | 89,54K |
| 2026-07-21 | KRW 15.950,00 | +5,35 % | KRW 15.260,00 | KRW 16.440,00 | KRW 14.860,00 | 34,23K |
| 2026-07-20 | KRW 15.140,00 | -8,08 % | KRW 15.950,00 | KRW 15.980,00 | KRW 15.100,00 | 31,59K |
| 2026-07-16 | KRW 16.470,00 | -3,97 % | KRW 16.950,00 | KRW 16.950,00 | KRW 16.260,00 | 22,13K |
| 2026-07-15 | KRW 17.150,00 | +6,19 % | KRW 16.690,00 | KRW 17.600,00 | KRW 16.530,00 | 29,19K |
| 2026-07-14 | KRW 16.150,00 | -5,39 % | KRW 16.580,00 | KRW 17.030,00 | KRW 15.730,00 | 38,06K |
| 2026-07-13 | KRW 17.070,00 | -6,41 % | KRW 18.240,00 | KRW 18.780,00 | KRW 16.900,00 | 36,60K |
| 2026-07-10 | KRW 18.240,00 | +13,36 % | KRW 16.260,00 | KRW 18.680,00 | KRW 16.260,00 | 71,55K |
| 2026-07-09 | KRW 16.090,00 | +0,69 % | KRW 15.700,00 | KRW 17.110,00 | KRW 15.700,00 | 46,03K |
| 2026-07-08 | KRW 15.980,00 | -7,90 % | KRW 16.520,00 | KRW 17.200,00 | KRW 15.780,00 | 69,11K |
| 2026-07-07 | KRW 17.350,00 | -6,72 % | KRW 18.040,00 | KRW 18.680,00 | KRW 17.150,00 | 46,13K |
| 2026-07-06 | KRW 18.600,00 | +0,87 % | KRW 18.720,00 | KRW 18.720,00 | KRW 18.020,00 | 27,44K |
| 2026-07-03 | KRW 18.440,00 | -3,46 % | KRW 19.290,00 | KRW 19.560,00 | KRW 17.950,00 | 94,92K |
| 2026-07-02 | KRW 19.100,00 | -7,73 % | KRW 20.700,00 | KRW 20.700,00 | KRW 19.000,00 | 42,82K |
| 2026-07-01 | KRW 20.700,00 | +2,22 % | KRW 20.250,00 | KRW 21.100,00 | KRW 19.820,00 | 48,05K |
| 2026-06-30 | KRW 20.250,00 | +0,50 % | KRW 20.450,00 | KRW 20.800,00 | KRW 19.870,00 | 53,84K |
| 2026-06-29 | KRW 20.150,00 | +10,53 % | KRW 17.960,00 | KRW 20.200,00 | KRW 17.820,00 | 54,37K |
| 2026-06-26 | KRW 18.230,00 | -9,30 % | KRW 19.700,00 | KRW 20.100,00 | KRW 17.830,00 | 71,60K |
| 2026-06-25 | KRW 20.100,00 | -1,95 % | KRW 22.150,00 | KRW 22.150,00 | KRW 19.890,00 | 52,51K |
| 2026-06-24 | KRW 20.500,00 | +3,48 % | KRW 19.710,00 | KRW 20.500,00 | KRW 19.510,00 | 60,69K |
| 2026-06-23 | KRW 19.810,00 | -8,29 % | KRW 21.550,00 | KRW 21.800,00 | KRW 19.800,00 | 67,28K |
| 2026-06-22 | KRW 21.600,00 | -2,92 % | KRW 22.350,00 | KRW 22.900,00 | KRW 21.350,00 | 52,50K |
| 2026-06-19 | KRW 22.250,00 | -5,32 % | KRW 23.150,00 | KRW 23.300,00 | KRW 21.750,00 | 80,88K |
| 2026-06-18 | KRW 23.500,00 | -2,49 % | KRW 25.000,00 | KRW 25.000,00 | KRW 23.450,00 | 55,74K |
| 2026-06-17 | KRW 24.100,00 | -1,83 % | KRW 24.150,00 | KRW 24.450,00 | KRW 22.600,00 | 49,20K |
| 2026-06-16 | KRW 24.550,00 | -2,77 % | KRW 26.200,00 | KRW 26.200,00 | KRW 24.150,00 | 63,56K |
| 2026-06-15 | KRW 25.250,00 | +0,60 % | KRW 25.900,00 | KRW 27.000,00 | KRW 25.000,00 | 63,66K |
| 2026-06-12 | KRW 25.100,00 | +14,35 % | KRW 22.850,00 | KRW 26.800,00 | KRW 22.650,00 | 232,67K |
| 2026-06-11 | KRW 21.950,00 | -2,23 % | KRW 21.950,00 | KRW 22.100,00 | KRW 21.000,00 | 76,68K |
| 2026-06-10 | KRW 22.450,00 | -3,65 % | KRW 22.750,00 | KRW 23.600,00 | KRW 21.850,00 | 11 |
| 2026-06-09 | KRW 23.300,00 | +1,53 % | KRW 23.250,00 | KRW 23.850,00 | KRW 22.500,00 | 73,66K |
| 2026-06-08 | KRW 22.950,00 | -13,07 % | KRW 24.000,00 | KRW 24.400,00 | KRW 22.900,00 | 104,87K |
| 2026-06-05 | KRW 26.400,00 | -2,94 % | KRW 26.900,00 | KRW 27.050,00 | KRW 25.200,00 | 85,07K |
| 2026-06-04 | KRW 27.200,00 | -7,17 % | KRW 27.750,00 | KRW 27.900,00 | KRW 26.450,00 | 100,52K |
| 2026-06-02 | KRW 29.300,00 | -7,28 % | KRW 31.100,00 | KRW 32.700,00 | KRW 28.200,00 | 394,93K |
| 2026-06-01 | KRW 31.600,00 | +22,01 % | KRW 28.400,00 | KRW 32.300,00 | KRW 28.200,00 | 1,01M |
| 2026-05-29 | KRW 25.900,00 | +1,77 % | KRW 26.050,00 | KRW 26.600,00 | KRW 24.800,00 | 109,05K |
| 2026-05-28 | KRW 25.450,00 | -1,55 % | KRW 26.400,00 | KRW 27.050,00 | KRW 24.500,00 | 55,29K |
| 2026-05-27 | KRW 25.850,00 | -5,66 % | KRW 27.200,00 | KRW 27.250,00 | KRW 25.750,00 | 74,14K |
| 2026-05-26 | KRW 27.400,00 | -2,49 % | KRW 28.650,00 | KRW 28.800,00 | KRW 27.400,00 | 64,32K |
| 2026-05-22 | KRW 28.100,00 | +0,90 % | KRW 28.400,00 | KRW 28.850,00 | KRW 27.400,00 | 57,80K |