Aiji net, Inc. 462980
KRX · Südkorea · Technologiedienstleistungen
KRW 1.667,00+27,00 (+1,65 %)
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 1.667,00 | +1,65 % | KRW 1.640,00 | KRW 1.678,00 | KRW 1.617,00 | 9,39K |
| 2026-10-01 | KRW 1.640,00 | +0,68 % | KRW 1.615,00 | KRW 1.681,00 | KRW 1.615,00 | 51,09K |
| 2026-09-30 | KRW 1.629,00 | -0,06 % | KRW 1.616,00 | KRW 1.660,00 | KRW 1.608,00 | 9,99K |
| 2026-09-29 | KRW 1.630,00 | +1,43 % | KRW 1.607,00 | KRW 1.647,00 | KRW 1.587,00 | 60,22K |
| 2026-09-28 | KRW 1.607,00 | -1,35 % | KRW 1.615,00 | KRW 1.638,00 | KRW 1.585,00 | 120,53K |
| 2026-09-23 | KRW 1.629,00 | +0,56 % | KRW 1.547,00 | KRW 1.632,00 | KRW 1.547,00 | 22,22K |
| 2026-09-22 | KRW 1.620,00 | +0,43 % | KRW 1.621,00 | KRW 1.635,00 | KRW 1.581,00 | 74,17K |
| 2026-09-21 | KRW 1.613,00 | 0,00 % | KRW 1.613,00 | KRW 1.649,00 | KRW 1.550,00 | 37,86K |
| 2026-09-18 | KRW 1.613,00 | +0,25 % | KRW 1.613,00 | KRW 1.627,00 | KRW 1.600,00 | 10,54K |
| 2026-09-17 | KRW 1.609,00 | +0,75 % | KRW 1.556,00 | KRW 1.628,00 | KRW 1.552,00 | 43,66K |
| 2026-09-16 | KRW 1.597,00 | -0,13 % | KRW 1.599,00 | KRW 1.599,00 | KRW 1.555,00 | 19,11K |
| 2026-09-15 | KRW 1.599,00 | -1,72 % | KRW 1.608,00 | KRW 1.644,00 | KRW 1.586,00 | 16,83K |
| 2026-09-14 | KRW 1.627,00 | +2,39 % | KRW 1.526,00 | KRW 1.639,00 | KRW 1.526,00 | 86,06K |
| 2026-09-11 | KRW 1.589,00 | +0,57 % | KRW 1.580,00 | KRW 1.668,00 | KRW 1.540,00 | 23,86K |
| 2026-09-10 | KRW 1.580,00 | +1,94 % | KRW 1.590,00 | KRW 1.590,00 | KRW 1.541,00 | 23,62K |
| 2026-09-09 | KRW 1.550,00 | 0,00 % | KRW 1.500,00 | KRW 1.589,00 | KRW 1.500,00 | 7,73K |
| 2026-09-08 | KRW 1.550,00 | -1,27 % | KRW 1.580,00 | KRW 1.580,00 | KRW 1.539,00 | 5,56K |
| 2026-09-07 | KRW 1.570,00 | +4,39 % | KRW 1.512,00 | KRW 1.592,00 | KRW 1.512,00 | 9,52K |
| 2026-09-04 | KRW 1.504,00 | -1,12 % | KRW 1.549,00 | KRW 1.550,00 | KRW 1.477,00 | 1,70K |
| 2026-09-03 | KRW 1.521,00 | -4,22 % | KRW 1.588,00 | KRW 1.589,00 | KRW 1.499,00 | 14,02K |
| 2026-09-02 | KRW 1.588,00 | +1,60 % | KRW 1.563,00 | KRW 1.593,00 | KRW 1.554,00 | 4,31K |
| 2026-09-01 | KRW 1.563,00 | -0,45 % | KRW 1.571,00 | KRW 1.587,00 | KRW 1.540,00 | 31,25K |
| 2026-08-31 | KRW 1.570,00 | +0,71 % | KRW 1.559,00 | KRW 1.570,00 | KRW 1.533,00 | 3,55K |
| 2026-08-28 | KRW 1.559,00 | +1,43 % | KRW 1.481,00 | KRW 1.566,00 | KRW 1.481,00 | 14,55K |
| 2026-08-27 | KRW 1.537,00 | 0,00 % | KRW 1.527,00 | KRW 1.549,00 | KRW 1.491,00 | 23,43K |
| 2026-08-26 | KRW 1.537,00 | +2,54 % | KRW 1.499,00 | KRW 1.550,00 | KRW 1.499,00 | 19,68K |
| 2026-08-25 | KRW 1.499,00 | +3,24 % | KRW 1.452,00 | KRW 1.505,00 | KRW 1.425,00 | 21,64K |
| 2026-08-24 | KRW 1.452,00 | -0,55 % | KRW 1.399,00 | KRW 1.501,00 | KRW 1.399,00 | 89,49K |
| 2026-08-21 | KRW 1.460,00 | -2,93 % | KRW 1.503,00 | KRW 1.504,00 | KRW 1.425,00 | 28,20K |
| 2026-08-20 | KRW 1.504,00 | +2,66 % | KRW 1.465,00 | KRW 1.556,00 | KRW 1.462,00 | 35,68K |
| 2026-08-19 | KRW 1.465,00 | +4,27 % | KRW 1.405,00 | KRW 1.500,00 | KRW 1.351,00 | 26,21K |
| 2026-08-18 | KRW 1.405,00 | -4,75 % | KRW 1.475,00 | KRW 1.475,00 | KRW 1.400,00 | 33,67K |
| 2026-08-14 | KRW 1.475,00 | +0,82 % | KRW 1.463,00 | KRW 1.500,00 | KRW 1.443,00 | 8,76K |
| 2026-08-13 | KRW 1.463,00 | +1,60 % | KRW 1.440,00 | KRW 1.463,00 | KRW 1.400,00 | 16,83K |
| 2026-08-12 | KRW 1.440,00 | +2,49 % | KRW 1.405,00 | KRW 1.489,00 | KRW 1.364,00 | 15,19K |
| 2026-08-11 | KRW 1.405,00 | +1,30 % | KRW 1.326,00 | KRW 1.449,00 | KRW 1.326,00 | 35,83K |
| 2026-08-10 | KRW 1.387,00 | +4,05 % | KRW 1.333,00 | KRW 1.387,00 | KRW 1.323,00 | 25,96K |
| 2026-08-07 | KRW 1.333,00 | +1,76 % | KRW 1.310,00 | KRW 1.348,00 | KRW 1.310,00 | 12,32K |
| 2026-08-06 | KRW 1.310,00 | -0,76 % | KRW 1.330,00 | KRW 1.335,00 | KRW 1.296,00 | 21,81K |
| 2026-08-05 | KRW 1.320,00 | +1,93 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.298,00 | 25,04K |
| 2026-08-04 | KRW 1.295,00 | +4,02 % | KRW 1.250,00 | KRW 1.295,00 | KRW 1.250,00 | 30,77K |
| 2026-08-03 | KRW 1.245,00 | -0,80 % | KRW 1.255,00 | KRW 1.263,00 | KRW 1.222,00 | 29,83K |
| 2026-07-31 | KRW 1.255,00 | +2,12 % | KRW 1.230,00 | KRW 1.260,00 | KRW 1.215,00 | 11,97K |
| 2026-07-30 | KRW 1.229,00 | -0,65 % | KRW 1.220,00 | KRW 1.296,00 | KRW 1.180,00 | 38,51K |
| 2026-07-29 | KRW 1.237,00 | -11,01 % | KRW 1.390,00 | KRW 1.390,00 | KRW 1.178,00 | 98,33K |
| 2026-07-28 | KRW 1.390,00 | -0,22 % | KRW 1.373,00 | KRW 1.410,00 | KRW 1.321,00 | 14,26K |
| 2026-07-27 | KRW 1.393,00 | +1,38 % | KRW 1.374,00 | KRW 1.429,00 | KRW 1.337,00 | 26,48K |
| 2026-07-24 | KRW 1.374,00 | -1,79 % | KRW 1.398,00 | KRW 1.399,00 | KRW 1.320,00 | 64,43K |
| 2026-07-23 | KRW 1.399,00 | +2,64 % | KRW 1.363,00 | KRW 1.408,00 | KRW 1.327,00 | 30,76K |
| 2026-07-22 | KRW 1.363,00 | +3,57 % | KRW 1.320,00 | KRW 1.370,00 | KRW 1.318,00 | 17,33K |
| 2026-07-21 | KRW 1.316,00 | -1,64 % | KRW 1.338,00 | KRW 1.369,00 | KRW 1.290,00 | 23,13K |
| 2026-07-20 | KRW 1.338,00 | -3,39 % | KRW 1.384,00 | KRW 1.416,00 | KRW 1.310,00 | 25,68K |
| 2026-07-16 | KRW 1.385,00 | +1,24 % | KRW 1.368,00 | KRW 1.416,00 | KRW 1.319,00 | 39,47K |
| 2026-07-15 | KRW 1.368,00 | +3,79 % | KRW 1.318,00 | KRW 1.392,00 | KRW 1.318,00 | 53,30K |
| 2026-07-14 | KRW 1.318,00 | -6,06 % | KRW 1.403,00 | KRW 1.403,00 | KRW 1.306,00 | 41,48K |
| 2026-07-13 | KRW 1.403,00 | -2,03 % | KRW 1.432,00 | KRW 1.477,00 | KRW 1.359,00 | 31,98K |
| 2026-07-10 | KRW 1.432,00 | +3,77 % | KRW 1.403,00 | KRW 1.480,00 | KRW 1.376,00 | 61,62K |
| 2026-07-09 | KRW 1.380,00 | +0,80 % | KRW 1.365,00 | KRW 1.402,00 | KRW 1.349,00 | 26,26K |
| 2026-07-08 | KRW 1.369,00 | -8,73 % | KRW 1.486,00 | KRW 1.486,00 | KRW 1.361,00 | 50,50K |
| 2026-07-07 | KRW 1.500,00 | -5,84 % | KRW 1.458,00 | KRW 1.593,00 | KRW 1.458,00 | 48,76K |
| 2026-07-06 | KRW 1.593,00 | -3,22 % | KRW 1.646,00 | KRW 1.646,00 | KRW 1.493,00 | 78,29K |
| 2026-07-03 | KRW 1.646,00 | +5,24 % | KRW 1.564,00 | KRW 1.650,00 | KRW 1.507,00 | 138,01K |
| 2026-07-02 | KRW 1.564,00 | +1,82 % | KRW 1.536,00 | KRW 1.601,00 | KRW 1.470,00 | 132,21K |
| 2026-07-01 | KRW 1.536,00 | +14,12 % | KRW 1.346,00 | KRW 1.588,00 | KRW 1.346,00 | 231,23K |
| 2026-06-30 | KRW 1.346,00 | -1,39 % | KRW 1.365,00 | KRW 1.389,00 | KRW 1.321,00 | 27,58K |
| 2026-06-29 | KRW 1.365,00 | +3,57 % | KRW 1.292,00 | KRW 1.394,00 | KRW 1.292,00 | 47,28K |
| 2026-06-26 | KRW 1.318,00 | -5,52 % | KRW 1.402,00 | KRW 1.492,00 | KRW 1.311,00 | 65,37K |
| 2026-06-25 | KRW 1.395,00 | +10,71 % | KRW 1.268,00 | KRW 1.620,00 | KRW 1.235,00 | 819,34K |
| 2026-06-24 | KRW 1.260,00 | -5,33 % | KRW 1.331,00 | KRW 1.355,00 | KRW 1.230,00 | 62,66K |
| 2026-06-23 | KRW 1.331,00 | -9,52 % | KRW 1.459,00 | KRW 1.471,00 | KRW 1.267,00 | 138,06K |
| 2026-06-22 | KRW 1.471,00 | -0,74 % | KRW 1.482,00 | KRW 1.497,00 | KRW 1.422,00 | 47,07K |
| 2026-06-19 | KRW 1.482,00 | -1,20 % | KRW 1.500,00 | KRW 1.515,00 | KRW 1.423,00 | 74,90K |
| 2026-06-18 | KRW 1.500,00 | -0,20 % | KRW 1.503,00 | KRW 1.569,00 | KRW 1.450,00 | 47,24K |
| 2026-06-17 | KRW 1.503,00 | -0,20 % | KRW 1.506,00 | KRW 1.539,00 | KRW 1.489,00 | 54,97K |
| 2026-06-16 | KRW 1.506,00 | -0,33 % | KRW 1.511,00 | KRW 1.534,00 | KRW 1.498,00 | 30,89K |
| 2026-06-15 | KRW 1.511,00 | +1,34 % | KRW 1.520,00 | KRW 1.565,00 | KRW 1.450,00 | 111,76K |
| 2026-06-12 | KRW 1.491,00 | +4,05 % | KRW 1.439,00 | KRW 1.533,00 | KRW 1.439,00 | 94,50K |
| 2026-06-11 | KRW 1.433,00 | -3,70 % | KRW 1.488,00 | KRW 1.500,00 | KRW 1.407,00 | 101,56K |
| 2026-06-10 | KRW 1.488,00 | +0,07 % | KRW 1.501,00 | KRW 1.501,00 | KRW 1.458,00 | 39,08K |
| 2026-06-09 | KRW 1.487,00 | -0,87 % | KRW 1.463,00 | KRW 1.528,00 | KRW 1.462,00 | 76,52K |
| 2026-06-08 | KRW 1.500,00 | -4,76 % | KRW 1.537,00 | KRW 1.555,00 | KRW 1.466,00 | 214,45K |
| 2026-06-05 | KRW 1.575,00 | +10,84 % | KRW 1.436,00 | KRW 1.690,00 | KRW 1.401,00 | 723,90K |
| 2026-06-04 | KRW 1.421,00 | -10,18 % | KRW 1.550,00 | KRW 1.593,00 | KRW 1.401,00 | 316,37K |
| 2026-06-02 | KRW 1.582,00 | +5,47 % | KRW 1.499,00 | KRW 1.925,00 | KRW 1.400,00 | 2,19M |
| 2026-06-01 | KRW 1.500,00 | +4,60 % | KRW 1.434,00 | KRW 1.583,00 | KRW 1.357,00 | 457,82K |
| 2026-05-29 | KRW 1.434,00 | -5,03 % | KRW 1.513,00 | KRW 1.556,00 | KRW 1.403,00 | 182,59K |
| 2026-05-28 | KRW 1.510,00 | -6,27 % | KRW 1.611,00 | KRW 1.628,00 | KRW 1.482,00 | 230,02K |
| 2026-05-27 | KRW 1.611,00 | -5,90 % | KRW 1.730,00 | KRW 1.758,00 | KRW 1.592,00 | 250,82K |
| 2026-05-26 | KRW 1.712,00 | -4,84 % | KRW 1.801,00 | KRW 1.839,00 | KRW 1.710,00 | 350,29K |
| 2026-05-22 | KRW 1.799,00 | +1,98 % | KRW 1.751,00 | KRW 1.809,00 | KRW 1.751,00 | 82,87K |