TXR Robotics Co., Ltd. 484810
KRX · Südkorea · Produzierendes Gewerbe
KRW 12.290,00+180,00 (+1,49 %)
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 12.290,00 | +1,49 % | KRW 12.010,00 | KRW 12.340,00 | KRW 11.970,00 | 83,09K |
| 2026-10-01 | KRW 12.110,00 | +2,37 % | KRW 11.830,00 | KRW 12.120,00 | KRW 11.680,00 | 68,90K |
| 2026-09-30 | KRW 11.830,00 | +0,08 % | KRW 11.850,00 | KRW 11.930,00 | KRW 11.650,00 | 63,70K |
| 2026-09-29 | KRW 11.820,00 | -1,09 % | KRW 12.290,00 | KRW 12.290,00 | KRW 11.620,00 | 86,73K |
| 2026-09-28 | KRW 11.950,00 | -0,25 % | KRW 12.040,00 | KRW 12.200,00 | KRW 11.860,00 | 55,49K |
| 2026-09-23 | KRW 11.980,00 | -0,58 % | KRW 12.450,00 | KRW 12.520,00 | KRW 11.930,00 | 96,20K |
| 2026-09-22 | KRW 12.050,00 | -1,87 % | KRW 12.400,00 | KRW 12.480,00 | KRW 12.050,00 | 89,27K |
| 2026-09-21 | KRW 12.280,00 | -1,84 % | KRW 12.450,00 | KRW 12.590,00 | KRW 12.160,00 | 89,63K |
| 2026-09-18 | KRW 12.510,00 | +0,64 % | KRW 12.690,00 | KRW 12.860,00 | KRW 12.400,00 | 80,41K |
| 2026-09-17 | KRW 12.430,00 | +1,30 % | KRW 12.310,00 | KRW 12.570,00 | KRW 12.240,00 | 58,33K |
| 2026-09-16 | KRW 12.270,00 | -2,62 % | KRW 12.530,00 | KRW 12.670,00 | KRW 12.250,00 | 103,43K |
| 2026-09-15 | KRW 12.600,00 | +2,11 % | KRW 12.330,00 | KRW 13.090,00 | KRW 12.250,00 | 241,88K |
| 2026-09-14 | KRW 12.340,00 | -5,15 % | KRW 12.750,00 | KRW 12.800,00 | KRW 12.000,00 | 164,89K |
| 2026-09-11 | KRW 13.010,00 | -4,97 % | KRW 13.340,00 | KRW 13.590,00 | KRW 12.940,00 | 273,47K |
| 2026-09-10 | KRW 13.690,00 | +1,26 % | KRW 14.560,00 | KRW 14.760,00 | KRW 13.610,00 | 664,72K |
| 2026-09-09 | KRW 13.520,00 | +0,90 % | KRW 13.390,00 | KRW 13.900,00 | KRW 13.310,00 | 215,37K |
| 2026-09-08 | KRW 13.400,00 | -1,98 % | KRW 13.770,00 | KRW 13.950,00 | KRW 13.310,00 | 215,57K |
| 2026-09-07 | KRW 13.670,00 | -0,65 % | KRW 13.990,00 | KRW 14.340,00 | KRW 13.610,00 | 429,62K |
| 2026-09-04 | KRW 13.760,00 | +6,83 % | KRW 13.580,00 | KRW 15.070,00 | KRW 13.410,00 | 1,32M |
| 2026-09-03 | KRW 12.880,00 | -2,79 % | KRW 13.260,00 | KRW 13.470,00 | KRW 12.870,00 | 198,68K |
| 2026-09-02 | KRW 13.250,00 | -1,34 % | KRW 13.000,00 | KRW 15.140,00 | KRW 12.810,00 | 1,77M |
| 2026-09-01 | KRW 13.430,00 | -2,54 % | KRW 13.850,00 | KRW 13.860,00 | KRW 13.320,00 | 156,17K |
| 2026-08-31 | KRW 13.780,00 | +1,55 % | KRW 13.570,00 | KRW 13.880,00 | KRW 12.850,00 | 190,99K |
| 2026-08-28 | KRW 13.570,00 | -1,52 % | KRW 13.700,00 | KRW 13.780,00 | KRW 13.500,00 | 198,05K |
| 2026-08-27 | KRW 13.780,00 | -2,20 % | KRW 14.110,00 | KRW 14.390,00 | KRW 13.700,00 | 366,48K |
| 2026-08-26 | KRW 14.090,00 | -7,79 % | KRW 14.970,00 | KRW 14.970,00 | KRW 14.010,00 | 632,04K |
| 2026-08-25 | KRW 15.280,00 | +11,86 % | KRW 15.530,00 | KRW 16.850,00 | KRW 14.760,00 | 1,50M |
| 2026-08-24 | KRW 13.660,00 | -2,50 % | KRW 13.780,00 | KRW 14.040,00 | KRW 13.520,00 | 100,59K |
| 2026-08-21 | KRW 14.010,00 | -10,99 % | KRW 15.050,00 | KRW 15.080,00 | KRW 14.000,00 | 224,35K |
| 2026-08-20 | KRW 15.740,00 | -3,97 % | KRW 16.600,00 | KRW 16.600,00 | KRW 15.610,00 | 664,75K |
| 2026-08-19 | KRW 16.390,00 | -1,21 % | KRW 16.300,00 | KRW 17.210,00 | KRW 16.080,00 | 250,83K |
| 2026-08-18 | KRW 16.590,00 | -5,15 % | KRW 17.880,00 | KRW 18.160,00 | KRW 16.520,00 | 371,86K |
| 2026-08-14 | KRW 17.490,00 | -0,23 % | KRW 17.300,00 | KRW 17.990,00 | KRW 16.830,00 | 470,80K |
| 2026-08-13 | KRW 17.530,00 | +1,68 % | KRW 17.770,00 | KRW 17.790,00 | KRW 17.320,00 | 407,82K |
| 2026-08-12 | KRW 17.240,00 | +0,47 % | KRW 16.910,00 | KRW 17.390,00 | KRW 16.200,00 | 363,87K |
| 2026-08-11 | KRW 17.160,00 | +4,63 % | KRW 18.490,00 | KRW 19.200,00 | KRW 16.830,00 | 1,45M |
| 2026-08-10 | KRW 16.400,00 | +3,93 % | KRW 15.750,00 | KRW 16.700,00 | KRW 15.340,00 | 410,95K |
| 2026-08-07 | KRW 15.780,00 | -4,83 % | KRW 16.650,00 | KRW 16.780,00 | KRW 15.210,00 | 339,36K |
| 2026-08-06 | KRW 16.580,00 | -7,01 % | KRW 18.300,00 | KRW 18.680,00 | KRW 16.360,00 | 659,15K |
| 2026-08-05 | KRW 17.830,00 | +3,97 % | KRW 17.190,00 | KRW 18.080,00 | KRW 16.470,00 | 1,10M |
| 2026-08-04 | KRW 17.150,00 | -1,72 % | KRW 16.310,00 | KRW 17.180,00 | KRW 15.960,00 | 1,78M |
| 2026-08-03 | KRW 17.450,00 | +29,93 % | KRW 16.200,00 | KRW 17.450,00 | KRW 15.600,00 | 745,52K |
| 2026-07-31 | KRW 13.430,00 | +13,43 % | KRW 12.020,00 | KRW 13.760,00 | KRW 11.870,00 | 1,27M |
| 2026-07-30 | KRW 11.840,00 | -14,64 % | KRW 13.530,00 | KRW 13.760,00 | KRW 11.520,00 | 703,68K |
| 2026-07-29 | KRW 13.870,00 | +24,62 % | KRW 12.900,00 | KRW 14.460,00 | KRW 12.480,00 | 2,31M |
| 2026-07-28 | KRW 11.130,00 | -17,19 % | KRW 12.110,00 | KRW 12.310,00 | KRW 10.950,00 | 254,48K |
| 2026-07-27 | KRW 13.440,00 | +13,51 % | KRW 12.690,00 | KRW 14.900,00 | KRW 12.300,00 | 2,05M |
| 2026-07-24 | KRW 11.840,00 | -9,48 % | KRW 12.200,00 | KRW 12.200,00 | KRW 11.390,00 | 199,12K |
| 2026-07-23 | KRW 13.080,00 | +4,31 % | KRW 13.840,00 | KRW 14.450,00 | KRW 12.040,00 | 898,94K |
| 2026-07-22 | KRW 12.540,00 | +29,95 % | KRW 12.540,00 | KRW 12.540,00 | KRW 12.540,00 | 14,93K |
| 2026-07-21 | KRW 9.650,00 | +23,72 % | KRW 7.720,00 | KRW 10.130,00 | KRW 7.540,00 | 444,61K |
| 2026-07-20 | KRW 7.800,00 | -5,57 % | KRW 8.300,00 | KRW 8.300,00 | KRW 7.710,00 | 20,90K |
| 2026-07-16 | KRW 8.260,00 | -2,59 % | KRW 8.420,00 | KRW 8.520,00 | KRW 8.070,00 | 15,45K |
| 2026-07-15 | KRW 8.480,00 | +4,18 % | KRW 8.240,00 | KRW 8.650,00 | KRW 8.230,00 | 33,37K |
| 2026-07-14 | KRW 8.140,00 | -6,00 % | KRW 8.410,00 | KRW 8.660,00 | KRW 7.900,00 | 42,59K |
| 2026-07-13 | KRW 8.660,00 | -5,56 % | KRW 9.000,00 | KRW 9.550,00 | KRW 8.630,00 | 45,77K |
| 2026-07-10 | KRW 9.170,00 | +7,88 % | KRW 8.550,00 | KRW 9.290,00 | KRW 8.550,00 | 32,05K |
| 2026-07-09 | KRW 8.500,00 | -1,16 % | KRW 8.460,00 | KRW 8.950,00 | KRW 8.410,00 | 47,07K |
| 2026-07-08 | KRW 8.600,00 | -9,38 % | KRW 9.020,00 | KRW 9.280,00 | KRW 8.540,00 | 48,97K |
| 2026-07-07 | KRW 9.490,00 | -3,16 % | KRW 9.620,00 | KRW 10.060,00 | KRW 9.090,00 | 43,30K |
| 2026-07-06 | KRW 9.800,00 | -3,92 % | KRW 10.000,00 | KRW 10.240,00 | KRW 9.570,00 | 32,83K |
| 2026-07-03 | KRW 10.200,00 | +3,55 % | KRW 10.370,00 | KRW 10.750,00 | KRW 9.360,00 | 139,29K |
| 2026-07-02 | KRW 9.850,00 | -6,37 % | KRW 10.170,00 | KRW 10.250,00 | KRW 9.810,00 | 32,67K |
| 2026-07-01 | KRW 10.520,00 | +5,73 % | KRW 10.200,00 | KRW 10.520,00 | KRW 9.740,00 | 38,39K |
| 2026-06-30 | KRW 9.950,00 | -2,64 % | KRW 10.350,00 | KRW 10.500,00 | KRW 9.830,00 | 47,51K |
| 2026-06-29 | KRW 10.220,00 | +12,31 % | KRW 8.950,00 | KRW 10.250,00 | KRW 8.920,00 | 51,72K |
| 2026-06-26 | KRW 9.100,00 | -8,63 % | KRW 9.800,00 | KRW 10.000,00 | KRW 8.950,00 | 52,89K |
| 2026-06-25 | KRW 9.960,00 | -4,32 % | KRW 10.430,00 | KRW 10.690,00 | KRW 9.920,00 | 36,00K |
| 2026-06-24 | KRW 10.410,00 | +1,56 % | KRW 10.250,00 | KRW 10.720,00 | KRW 10.030,00 | 56,63K |
| 2026-06-23 | KRW 10.250,00 | -11,79 % | KRW 11.400,00 | KRW 11.620,00 | KRW 10.030,00 | 58,41K |
| 2026-06-22 | KRW 11.620,00 | -3,81 % | KRW 11.730,00 | KRW 12.080,00 | KRW 11.410,00 | 26,91K |
| 2026-06-19 | KRW 12.080,00 | -8,21 % | KRW 13.000,00 | KRW 13.040,00 | KRW 11.850,00 | 53,41K |
| 2026-06-18 | KRW 13.160,00 | -3,31 % | KRW 13.480,00 | KRW 14.000,00 | KRW 12.700,00 | 31,34K |
| 2026-06-17 | KRW 13.610,00 | -0,37 % | KRW 13.430,00 | KRW 13.650,00 | KRW 13.180,00 | 19,52K |
| 2026-06-16 | KRW 13.660,00 | -3,05 % | KRW 14.300,00 | KRW 14.490,00 | KRW 13.450,00 | 52,56K |
| 2026-06-15 | KRW 14.090,00 | -2,15 % | KRW 14.610,00 | KRW 15.340,00 | KRW 14.030,00 | 62,26K |
| 2026-06-12 | KRW 14.400,00 | +18,91 % | KRW 12.310,00 | KRW 15.640,00 | KRW 12.310,00 | 340,68K |
| 2026-06-11 | KRW 12.110,00 | +1,68 % | KRW 11.450,00 | KRW 12.350,00 | KRW 11.260,00 | 21,89K |
| 2026-06-10 | KRW 11.910,00 | -1,33 % | KRW 11.870,00 | KRW 12.260,00 | KRW 11.520,00 | 27,77K |
| 2026-06-09 | KRW 12.070,00 | +4,77 % | KRW 11.560,00 | KRW 12.140,00 | KRW 11.560,00 | 41,92K |
| 2026-06-08 | KRW 11.520,00 | -14,16 % | KRW 11.810,00 | KRW 12.410,00 | KRW 11.500,00 | 49,72K |
| 2026-06-05 | KRW 13.420,00 | -6,09 % | KRW 13.970,00 | KRW 14.150,00 | KRW 12.900,00 | 46,11K |
| 2026-06-04 | KRW 14.290,00 | +0,56 % | KRW 13.950,00 | KRW 14.400,00 | KRW 13.930,00 | 31,12K |
| 2026-06-02 | KRW 14.210,00 | -1,25 % | KRW 14.800,00 | KRW 15.100,00 | KRW 14.100,00 | 46,21K |
| 2026-06-01 | KRW 14.390,00 | -2,44 % | KRW 14.900,00 | KRW 15.490,00 | KRW 14.260,00 | 75,06K |
| 2026-05-29 | KRW 14.750,00 | -2,83 % | KRW 15.220,00 | KRW 15.390,00 | KRW 14.370,00 | 38,22K |
| 2026-05-28 | KRW 15.180,00 | -1,62 % | KRW 15.740,00 | KRW 16.200,00 | KRW 14.510,00 | 50,04K |
| 2026-05-27 | KRW 15.430,00 | -3,68 % | KRW 15.990,00 | KRW 16.500,00 | KRW 15.430,00 | 58,70K |
| 2026-05-26 | KRW 16.020,00 | -3,20 % | KRW 16.800,00 | KRW 16.850,00 | KRW 15.980,00 | 49,93K |
| 2026-05-22 | KRW 16.550,00 | -0,12 % | KRW 16.570,00 | KRW 16.600,00 | KRW 16.190,00 | 30,29K |