AU Brandz Co., Ltd. 481070
KRX · Südkorea · Vertriebsdienstleistungen
KRW 14.390,00-170,00 (-1,17 %)
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 14.390,00 | -1,17 % | KRW 14.620,00 | KRW 14.740,00 | KRW 13.970,00 | 15,34K |
| 2026-09-30 | KRW 14.560,00 | -1,82 % | KRW 15.000,00 | KRW 15.100,00 | KRW 14.500,00 | 4,24K |
| 2026-09-29 | KRW 14.830,00 | -3,07 % | KRW 15.150,00 | KRW 15.340,00 | KRW 14.580,00 | 6,74K |
| 2026-09-28 | KRW 15.300,00 | -0,46 % | KRW 15.430,00 | KRW 15.480,00 | KRW 15.010,00 | 3,42K |
| 2026-09-23 | KRW 15.370,00 | -1,98 % | KRW 15.480,00 | KRW 15.640,00 | KRW 15.200,00 | 4,80K |
| 2026-09-22 | KRW 15.680,00 | -3,21 % | KRW 15.910,00 | KRW 16.200,00 | KRW 15.500,00 | 14,68K |
| 2026-09-21 | KRW 16.200,00 | +1,06 % | KRW 16.280,00 | KRW 16.750,00 | KRW 15.850,00 | 10,03K |
| 2026-09-18 | KRW 16.030,00 | +3,69 % | KRW 15.530,00 | KRW 16.620,00 | KRW 15.350,00 | 26,94K |
| 2026-09-17 | KRW 15.460,00 | +3,14 % | KRW 14.870,00 | KRW 15.510,00 | KRW 14.870,00 | 5,27K |
| 2026-09-16 | KRW 14.990,00 | -1,12 % | KRW 15.030,00 | KRW 15.400,00 | KRW 14.550,00 | 21,53K |
| 2026-09-15 | KRW 15.160,00 | +3,48 % | KRW 14.650,00 | KRW 15.180,00 | KRW 14.430,00 | 6,22K |
| 2026-09-14 | KRW 14.650,00 | -2,98 % | KRW 15.190,00 | KRW 15.600,00 | KRW 14.440,00 | 24,78K |
| 2026-09-11 | KRW 15.100,00 | -3,21 % | KRW 16.090,00 | KRW 16.100,00 | KRW 14.820,00 | 17,23K |
| 2026-09-10 | KRW 15.600,00 | -4,00 % | KRW 16.010,00 | KRW 16.020,00 | KRW 15.210,00 | 30,68K |
| 2026-09-09 | KRW 16.250,00 | -1,93 % | KRW 16.660,00 | KRW 16.660,00 | KRW 16.050,00 | 21,69K |
| 2026-09-08 | KRW 16.570,00 | -1,60 % | KRW 17.000,00 | KRW 17.040,00 | KRW 16.560,00 | 8,45K |
| 2026-09-07 | KRW 16.840,00 | -3,00 % | KRW 17.360,00 | KRW 17.360,00 | KRW 16.810,00 | 12,26K |
| 2026-09-04 | KRW 17.360,00 | -2,20 % | KRW 17.750,00 | KRW 18.320,00 | KRW 16.600,00 | 24,91K |
| 2026-09-03 | KRW 17.750,00 | -4,36 % | KRW 18.560,00 | KRW 18.560,00 | KRW 17.310,00 | 18,51K |
| 2026-09-02 | KRW 18.560,00 | -6,97 % | KRW 19.510,00 | KRW 20.200,00 | KRW 18.550,00 | 27,43K |
| 2026-09-01 | KRW 19.950,00 | -2,92 % | KRW 20.450,00 | KRW 21.700,00 | KRW 19.570,00 | 16,27K |
| 2026-08-31 | KRW 20.550,00 | +6,42 % | KRW 19.840,00 | KRW 21.000,00 | KRW 19.100,00 | 41,71K |
| 2026-08-28 | KRW 19.310,00 | +5,52 % | KRW 17.930,00 | KRW 19.370,00 | KRW 17.770,00 | 38,67K |
| 2026-08-27 | KRW 18.300,00 | +2,35 % | KRW 17.880,00 | KRW 18.860,00 | KRW 17.530,00 | 19,54K |
| 2026-08-26 | KRW 17.880,00 | +4,44 % | KRW 17.120,00 | KRW 18.150,00 | KRW 17.120,00 | 25,15K |
| 2026-08-25 | KRW 17.120,00 | -3,60 % | KRW 17.550,00 | KRW 18.000,00 | KRW 16.810,00 | 5,53K |
| 2026-08-24 | KRW 17.760,00 | +5,78 % | KRW 16.540,00 | KRW 18.000,00 | KRW 16.540,00 | 25,63K |
| 2026-08-21 | KRW 16.790,00 | -2,78 % | KRW 16.770,00 | KRW 17.230,00 | KRW 16.200,00 | 25,41K |
| 2026-08-20 | KRW 17.270,00 | -0,69 % | KRW 17.390,00 | KRW 17.910,00 | KRW 17.050,00 | 17,01K |
| 2026-08-19 | KRW 17.390,00 | -1,53 % | KRW 17.000,00 | KRW 18.070,00 | KRW 16.000,00 | 50,71K |
| 2026-08-18 | KRW 17.660,00 | -11,66 % | KRW 19.220,00 | KRW 19.320,00 | KRW 17.600,00 | 81,94K |
| 2026-08-14 | KRW 19.990,00 | -7,24 % | KRW 20.700,00 | KRW 21.400,00 | KRW 19.200,00 | 117,13K |
| 2026-08-13 | KRW 21.550,00 | +12,83 % | KRW 19.010,00 | KRW 24.000,00 | KRW 18.180,00 | 407,62K |
| 2026-08-12 | KRW 19.100,00 | +0,63 % | KRW 18.980,00 | KRW 19.480,00 | KRW 18.760,00 | 33,21K |
| 2026-08-11 | KRW 18.980,00 | +0,32 % | KRW 18.900,00 | KRW 20.300,00 | KRW 18.380,00 | 44,73K |
| 2026-08-10 | KRW 18.920,00 | +4,24 % | KRW 18.770,00 | KRW 19.650,00 | KRW 18.120,00 | 50,33K |
| 2026-08-07 | KRW 18.150,00 | -0,71 % | KRW 18.540,00 | KRW 18.540,00 | KRW 17.110,00 | 13,30K |
| 2026-08-06 | KRW 18.280,00 | +2,29 % | KRW 17.950,00 | KRW 19.000,00 | KRW 17.310,00 | 13,99K |
| 2026-08-05 | KRW 17.870,00 | -0,94 % | KRW 18.070,00 | KRW 18.510,00 | KRW 17.240,00 | 13,63K |
| 2026-08-04 | KRW 18.040,00 | +3,09 % | KRW 18.950,00 | KRW 18.950,00 | KRW 17.010,00 | 22,39K |
| 2026-08-03 | KRW 17.500,00 | -5,86 % | KRW 18.310,00 | KRW 18.600,00 | KRW 17.200,00 | 41,56K |
| 2026-07-31 | KRW 18.590,00 | +11,32 % | KRW 17.300,00 | KRW 19.400,00 | KRW 16.800,00 | 53,45K |
| 2026-07-30 | KRW 16.700,00 | +10,52 % | KRW 13.960,00 | KRW 17.500,00 | KRW 13.960,00 | 28,63K |
| 2026-07-29 | KRW 15.110,00 | -7,64 % | KRW 16.360,00 | KRW 16.650,00 | KRW 14.530,00 | 23,41K |
| 2026-07-28 | KRW 16.360,00 | -7,05 % | KRW 17.370,00 | KRW 17.500,00 | KRW 16.020,00 | 8,68K |
| 2026-07-27 | KRW 17.600,00 | +3,29 % | KRW 17.630,00 | KRW 18.300,00 | KRW 17.090,00 | 16,65K |
| 2026-07-24 | KRW 17.040,00 | +1,13 % | KRW 16.810,00 | KRW 17.840,00 | KRW 16.620,00 | 15,92K |
| 2026-07-23 | KRW 16.850,00 | +0,24 % | KRW 16.640,00 | KRW 16.920,00 | KRW 16.370,00 | 9,86K |
| 2026-07-22 | KRW 16.810,00 | +3,77 % | KRW 16.200,00 | KRW 17.010,00 | KRW 16.200,00 | 16,81K |
| 2026-07-21 | KRW 16.200,00 | +4,25 % | KRW 15.140,00 | KRW 16.220,00 | KRW 15.140,00 | 11,17K |
| 2026-07-20 | KRW 15.540,00 | -0,38 % | KRW 15.450,00 | KRW 16.700,00 | KRW 14.970,00 | 10,44K |
| 2026-07-16 | KRW 15.600,00 | -1,70 % | KRW 15.790,00 | KRW 15.910,00 | KRW 15.230,00 | 7,85K |
| 2026-07-15 | KRW 15.870,00 | -1,12 % | KRW 17.080,00 | KRW 17.080,00 | KRW 15.600,00 | 10,42K |
| 2026-07-14 | KRW 16.050,00 | -6,47 % | KRW 16.720,00 | KRW 16.720,00 | KRW 15.530,00 | 22,59K |
| 2026-07-13 | KRW 17.160,00 | +2,14 % | KRW 16.490,00 | KRW 17.160,00 | KRW 15.890,00 | 10,23K |
| 2026-07-10 | KRW 16.800,00 | +11,93 % | KRW 15.060,00 | KRW 17.450,00 | KRW 15.060,00 | 47,58K |
| 2026-07-09 | KRW 15.010,00 | -0,40 % | KRW 15.050,00 | KRW 15.390,00 | KRW 14.470,00 | 25,53K |
| 2026-07-08 | KRW 15.070,00 | +4,44 % | KRW 14.100,00 | KRW 15.300,00 | KRW 13.750,00 | 18,98K |
| 2026-07-07 | KRW 14.430,00 | -3,61 % | KRW 15.440,00 | KRW 15.440,00 | KRW 13.610,00 | 34,51K |
| 2026-07-06 | KRW 14.970,00 | +6,93 % | KRW 14.500,00 | KRW 15.050,00 | KRW 14.200,00 | 13,71K |
| 2026-07-03 | KRW 14.000,00 | -6,29 % | KRW 14.430,00 | KRW 14.640,00 | KRW 13.540,00 | 13,74K |
| 2026-07-02 | KRW 14.940,00 | +7,79 % | KRW 13.860,00 | KRW 15.400,00 | KRW 13.610,00 | 27,98K |
| 2026-07-01 | KRW 13.860,00 | 0,00 % | KRW 13.860,00 | KRW 14.400,00 | KRW 13.430,00 | 11,13K |
| 2026-06-30 | KRW 13.860,00 | +2,59 % | KRW 13.310,00 | KRW 14.160,00 | KRW 12.970,00 | 20,41K |
| 2026-06-29 | KRW 13.510,00 | +15,47 % | KRW 12.600,00 | KRW 14.620,00 | KRW 11.700,00 | 71,04K |
| 2026-06-26 | KRW 11.700,00 | -4,80 % | KRW 12.200,00 | KRW 12.710,00 | KRW 11.690,00 | 16,01K |
| 2026-06-25 | KRW 12.290,00 | -1,60 % | KRW 12.460,00 | KRW 12.990,00 | KRW 12.100,00 | 21,24K |
| 2026-06-24 | KRW 12.490,00 | -1,11 % | KRW 12.210,00 | KRW 12.780,00 | KRW 12.200,00 | 19,02K |
| 2026-06-23 | KRW 12.630,00 | -7,13 % | KRW 13.500,00 | KRW 13.500,00 | KRW 12.210,00 | 27,17K |
| 2026-06-22 | KRW 13.600,00 | -1,88 % | KRW 13.650,00 | KRW 13.910,00 | KRW 13.170,00 | 15,76K |
| 2026-06-19 | KRW 13.860,00 | -3,35 % | KRW 14.250,00 | KRW 14.290,00 | KRW 13.650,00 | 7,23K |
| 2026-06-18 | KRW 14.340,00 | -2,65 % | KRW 14.560,00 | KRW 15.070,00 | KRW 14.250,00 | 15,30K |
| 2026-06-17 | KRW 14.730,00 | +4,99 % | KRW 14.150,00 | KRW 15.180,00 | KRW 13.650,00 | 32,26K |
| 2026-06-16 | KRW 14.030,00 | +3,77 % | KRW 13.320,00 | KRW 14.040,00 | KRW 13.320,00 | 19,42K |
| 2026-06-15 | KRW 13.520,00 | +0,15 % | KRW 13.520,00 | KRW 14.030,00 | KRW 13.280,00 | 24,62K |
| 2026-06-12 | KRW 13.500,00 | +3,29 % | KRW 13.080,00 | KRW 15.400,00 | KRW 12.720,00 | 53,46K |
| 2026-06-11 | KRW 13.070,00 | +5,83 % | KRW 12.130,00 | KRW 13.820,00 | KRW 12.130,00 | 43,41K |
| 2026-06-10 | KRW 12.350,00 | +5,56 % | KRW 11.290,00 | KRW 12.360,00 | KRW 11.290,00 | 31,73K |
| 2026-06-09 | KRW 11.700,00 | +7,93 % | KRW 10.750,00 | KRW 12.320,00 | KRW 10.630,00 | 102,86K |
| 2026-06-08 | KRW 10.840,00 | -7,67 % | KRW 11.110,00 | KRW 11.520,00 | KRW 10.450,00 | 54,95K |
| 2026-06-05 | KRW 11.740,00 | -5,48 % | KRW 12.400,00 | KRW 13.190,00 | KRW 11.400,00 | 70,88K |
| 2026-06-04 | KRW 12.420,00 | -1,51 % | KRW 12.010,00 | KRW 13.990,00 | KRW 11.400,00 | 101,61K |
| 2026-06-02 | KRW 12.610,00 | -6,66 % | KRW 13.410,00 | KRW 13.980,00 | KRW 12.570,00 | 38,93K |
| 2026-06-01 | KRW 13.510,00 | -3,71 % | KRW 14.200,00 | KRW 14.750,00 | KRW 13.350,00 | 55,93K |
| 2026-05-29 | KRW 14.030,00 | 0,00 % | KRW 14.550,00 | KRW 14.600,00 | KRW 13.800,00 | 22,05K |
| 2026-05-28 | KRW 14.030,00 | -1,34 % | KRW 14.400,00 | KRW 14.450,00 | KRW 13.650,00 | 14,05K |
| 2026-05-27 | KRW 14.220,00 | -6,20 % | KRW 15.040,00 | KRW 15.040,00 | KRW 14.110,00 | 34,71K |
| 2026-05-26 | KRW 15.160,00 | -1,30 % | KRW 15.530,00 | KRW 15.530,00 | KRW 14.700,00 | 17,11K |
| 2026-05-22 | KRW 15.360,00 | +3,02 % | KRW 14.750,00 | KRW 15.400,00 | KRW 14.750,00 | 12,85K |
| 2026-05-21 | KRW 14.910,00 | -1,26 % | KRW 15.450,00 | KRW 15.740,00 | KRW 14.640,00 | 21,27K |