CR Holdings Co., LTD. 000480
KRX · Südkorea · Produzierendes Gewerbe
KRW 4.300,00+15,00 (+0,35 %)
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 4.300,00 | +0,35 % | KRW 4.295,00 | KRW 4.305,00 | KRW 4.260,00 | 9,39K |
| 2026-10-01 | KRW 4.285,00 | +0,12 % | KRW 4.330,00 | KRW 4.330,00 | KRW 4.255,00 | 15,08K |
| 2026-09-30 | KRW 4.280,00 | -0,12 % | KRW 4.295,00 | KRW 4.295,00 | KRW 4.255,00 | 27,65K |
| 2026-09-29 | KRW 4.285,00 | -0,35 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.265,00 | 18,96K |
| 2026-09-28 | KRW 4.300,00 | +0,47 % | KRW 4.305,00 | KRW 4.305,00 | KRW 4.265,00 | 7,74K |
| 2026-09-23 | KRW 4.280,00 | -0,12 % | KRW 4.325,00 | KRW 4.325,00 | KRW 4.260,00 | 10,91K |
| 2026-09-22 | KRW 4.285,00 | -0,12 % | KRW 4.310,00 | KRW 4.310,00 | KRW 4.260,00 | 5,27K |
| 2026-09-21 | KRW 4.290,00 | +0,35 % | KRW 4.275,00 | KRW 4.290,00 | KRW 4.255,00 | 11,77K |
| 2026-09-18 | KRW 4.275,00 | -1,95 % | KRW 4.355,00 | KRW 4.355,00 | KRW 4.265,00 | 41,17K |
| 2026-09-17 | KRW 4.360,00 | -0,57 % | KRW 4.375,00 | KRW 4.375,00 | KRW 4.280,00 | 26,02K |
| 2026-09-16 | KRW 4.385,00 | -0,23 % | KRW 4.395,00 | KRW 4.395,00 | KRW 4.295,00 | 51,90K |
| 2026-09-15 | KRW 4.395,00 | -0,34 % | KRW 4.365,00 | KRW 4.395,00 | KRW 4.305,00 | 57,62K |
| 2026-09-14 | KRW 4.410,00 | -1,67 % | KRW 4.450,00 | KRW 4.450,00 | KRW 4.305,00 | 116,09K |
| 2026-09-11 | KRW 4.485,00 | -0,33 % | KRW 4.490,00 | KRW 4.505,00 | KRW 4.350,00 | 143,74K |
| 2026-09-10 | KRW 4.500,00 | +1,12 % | KRW 4.450,00 | KRW 4.500,00 | KRW 4.400,00 | 34,46K |
| 2026-09-09 | KRW 4.450,00 | -0,56 % | KRW 4.475,00 | KRW 4.475,00 | KRW 4.400,00 | 75,37K |
| 2026-09-08 | KRW 4.475,00 | -0,67 % | KRW 4.505,00 | KRW 4.530,00 | KRW 4.475,00 | 16,33K |
| 2026-09-07 | KRW 4.505,00 | -0,44 % | KRW 4.525,00 | KRW 4.560,00 | KRW 4.505,00 | 8,73K |
| 2026-09-04 | KRW 4.525,00 | -0,11 % | KRW 4.540,00 | KRW 4.540,00 | KRW 4.480,00 | 9,00K |
| 2026-09-03 | KRW 4.530,00 | -0,66 % | KRW 4.560,00 | KRW 4.560,00 | KRW 4.470,00 | 22,16K |
| 2026-09-02 | KRW 4.560,00 | 0,00 % | KRW 4.530,00 | KRW 4.560,00 | KRW 4.455,00 | 18,25K |
| 2026-09-01 | KRW 4.560,00 | +0,88 % | KRW 4.500,00 | KRW 4.560,00 | KRW 4.470,00 | 26,85K |
| 2026-08-31 | KRW 4.520,00 | -1,09 % | KRW 4.570,00 | KRW 4.570,00 | KRW 4.440,00 | 39,40K |
| 2026-08-28 | KRW 4.570,00 | 0,00 % | KRW 4.565,00 | KRW 4.570,00 | KRW 4.450,00 | 34,91K |
| 2026-08-27 | KRW 4.570,00 | 0,00 % | KRW 4.570,00 | KRW 4.570,00 | KRW 4.520,00 | 10,30K |
| 2026-08-26 | KRW 4.570,00 | +0,44 % | KRW 4.550,00 | KRW 4.570,00 | KRW 4.510,00 | 4,46K |
| 2026-08-25 | KRW 4.550,00 | +0,89 % | KRW 4.510,00 | KRW 4.550,00 | KRW 4.470,00 | 6,86K |
| 2026-08-24 | KRW 4.510,00 | +0,22 % | KRW 4.530,00 | KRW 4.530,00 | KRW 4.460,00 | 22,66K |
| 2026-08-21 | KRW 4.500,00 | -1,32 % | KRW 4.570,00 | KRW 4.570,00 | KRW 4.450,00 | 36,74K |
| 2026-08-20 | KRW 4.560,00 | -1,94 % | KRW 4.650,00 | KRW 4.655,00 | KRW 4.525,00 | 53,18K |
| 2026-08-19 | KRW 4.650,00 | -0,96 % | KRW 4.695,00 | KRW 4.695,00 | KRW 4.585,00 | 37,56K |
| 2026-08-18 | KRW 4.695,00 | 0,00 % | KRW 4.700,00 | KRW 4.705,00 | KRW 4.605,00 | 34,80K |
| 2026-08-14 | KRW 4.695,00 | +0,54 % | KRW 4.670,00 | KRW 4.710,00 | KRW 4.660,00 | 4,26K |
| 2026-08-13 | KRW 4.670,00 | -0,21 % | KRW 4.690,00 | KRW 4.710,00 | KRW 4.645,00 | 17,57K |
| 2026-08-12 | KRW 4.680,00 | -0,74 % | KRW 4.715,00 | KRW 4.735,00 | KRW 4.670,00 | 13,50K |
| 2026-08-11 | KRW 4.715,00 | +0,32 % | KRW 4.715,00 | KRW 4.735,00 | KRW 4.675,00 | 36,95K |
| 2026-08-10 | KRW 4.700,00 | 0,00 % | KRW 4.675,00 | KRW 4.710,00 | KRW 4.675,00 | 6,51K |
| 2026-08-07 | KRW 4.700,00 | +1,73 % | KRW 4.650,00 | KRW 4.700,00 | KRW 4.625,00 | 15,09K |
| 2026-08-06 | KRW 4.620,00 | +0,11 % | KRW 4.615,00 | KRW 4.635,00 | KRW 4.590,00 | 6,06K |
| 2026-08-05 | KRW 4.615,00 | 0,00 % | KRW 4.640,00 | KRW 4.655,00 | KRW 4.585,00 | 14,46K |
| 2026-08-04 | KRW 4.615,00 | 0,00 % | KRW 4.540,00 | KRW 4.640,00 | KRW 4.540,00 | 39,89K |
| 2026-08-03 | KRW 4.615,00 | -0,22 % | KRW 4.625,00 | KRW 4.650,00 | KRW 4.580,00 | 23,51K |
| 2026-07-31 | KRW 4.625,00 | +1,43 % | KRW 4.615,00 | KRW 4.625,00 | KRW 4.565,00 | 34,70K |
| 2026-07-30 | KRW 4.560,00 | 0,00 % | KRW 4.670,00 | KRW 4.670,00 | KRW 4.525,00 | 27,25K |
| 2026-07-29 | KRW 4.560,00 | -1,41 % | KRW 4.640,00 | KRW 4.695,00 | KRW 4.485,00 | 57,77K |
| 2026-07-28 | KRW 4.625,00 | -1,28 % | KRW 4.685,00 | KRW 4.685,00 | KRW 4.610,00 | 37,55K |
| 2026-07-27 | KRW 4.685,00 | 0,00 % | KRW 4.710,00 | KRW 4.760,00 | KRW 4.675,00 | 15,57K |
| 2026-07-24 | KRW 4.685,00 | +0,97 % | KRW 4.610,00 | KRW 4.725,00 | KRW 4.610,00 | 26,50K |
| 2026-07-23 | KRW 4.640,00 | +0,65 % | KRW 4.665,00 | KRW 4.665,00 | KRW 4.590,00 | 15,66K |
| 2026-07-22 | KRW 4.610,00 | -0,32 % | KRW 4.680,00 | KRW 4.680,00 | KRW 4.580,00 | 26,90K |
| 2026-07-21 | KRW 4.625,00 | -5,80 % | KRW 4.710,00 | KRW 4.710,00 | KRW 4.510,00 | 60,30K |
| 2026-07-20 | KRW 4.910,00 | -0,20 % | KRW 4.900,00 | KRW 4.965,00 | KRW 4.855,00 | 68,30K |
| 2026-07-16 | KRW 4.920,00 | +0,82 % | KRW 4.925,00 | KRW 4.925,00 | KRW 4.860,00 | 16,44K |
| 2026-07-15 | KRW 4.880,00 | -0,10 % | KRW 4.890,00 | KRW 4.925,00 | KRW 4.840,00 | 72,75K |
| 2026-07-14 | KRW 4.885,00 | 0,00 % | KRW 4.880,00 | KRW 4.965,00 | KRW 4.825,00 | 123,75K |
| 2026-07-13 | KRW 4.885,00 | -1,31 % | KRW 4.960,00 | KRW 4.975,00 | KRW 4.855,00 | 18,64K |
| 2026-07-10 | KRW 4.950,00 | +1,12 % | KRW 4.900,00 | KRW 4.960,00 | KRW 4.880,00 | 75,99K |
| 2026-07-09 | KRW 4.895,00 | -0,51 % | KRW 4.875,00 | KRW 4.925,00 | KRW 4.825,00 | 55,57K |
| 2026-07-08 | KRW 4.920,00 | -1,30 % | KRW 4.985,00 | KRW 4.990,00 | KRW 4.870,00 | 66,66K |
| 2026-07-07 | KRW 4.985,00 | +0,50 % | KRW 4.960,00 | KRW 5.010,00 | KRW 4.910,00 | 77,31K |
| 2026-07-06 | KRW 4.960,00 | +0,30 % | KRW 4.945,00 | KRW 4.995,00 | KRW 4.910,00 | 60,99K |
| 2026-07-03 | KRW 4.945,00 | -0,70 % | KRW 4.980,00 | KRW 4.980,00 | KRW 4.890,00 | 41,56K |
| 2026-07-02 | KRW 4.980,00 | 0,00 % | KRW 4.975,00 | KRW 5.020,00 | KRW 4.940,00 | 54,92K |
| 2026-07-01 | KRW 4.980,00 | +2,05 % | KRW 4.890,00 | KRW 4.995,00 | KRW 4.835,00 | 79,12K |
| 2026-06-30 | KRW 4.880,00 | +1,35 % | KRW 4.785,00 | KRW 4.895,00 | KRW 4.740,00 | 73,14K |
| 2026-06-29 | KRW 4.815,00 | +3,22 % | KRW 4.635,00 | KRW 4.815,00 | KRW 4.635,00 | 55,07K |
| 2026-06-26 | KRW 4.665,00 | -0,11 % | KRW 4.670,00 | KRW 5.070,00 | KRW 4.600,00 | 388,51K |
| 2026-06-25 | KRW 4.670,00 | +0,86 % | KRW 4.635,00 | KRW 4.750,00 | KRW 4.630,00 | 39,74K |
| 2026-06-24 | KRW 4.630,00 | +0,33 % | KRW 4.615,00 | KRW 4.650,00 | KRW 4.560,00 | 38,11K |
| 2026-06-23 | KRW 4.615,00 | -1,70 % | KRW 4.650,00 | KRW 4.700,00 | KRW 4.610,00 | 25,58K |
| 2026-06-22 | KRW 4.695,00 | -0,63 % | KRW 4.690,00 | KRW 4.770,00 | KRW 4.645,00 | 85,97K |
| 2026-06-19 | KRW 4.725,00 | -0,63 % | KRW 4.800,00 | KRW 4.800,00 | KRW 4.695,00 | 63,16K |
| 2026-06-18 | KRW 4.755,00 | -2,66 % | KRW 4.885,00 | KRW 4.885,00 | KRW 4.755,00 | 38,89K |
| 2026-06-17 | KRW 4.885,00 | 0,00 % | KRW 4.880,00 | KRW 4.890,00 | KRW 4.830,00 | 20,14K |
| 2026-06-16 | KRW 4.885,00 | +0,10 % | KRW 4.880,00 | KRW 4.915,00 | KRW 4.855,00 | 17,47K |
| 2026-06-15 | KRW 4.880,00 | +0,83 % | KRW 4.870,00 | KRW 4.905,00 | KRW 4.810,00 | 47,67K |
| 2026-06-12 | KRW 4.840,00 | +1,89 % | KRW 4.750,00 | KRW 4.850,00 | KRW 4.660,00 | 58,78K |
| 2026-06-11 | KRW 4.750,00 | +3,15 % | KRW 4.610,00 | KRW 4.785,00 | KRW 4.550,00 | 56,53K |
| 2026-06-10 | KRW 4.605,00 | +0,11 % | KRW 4.600,00 | KRW 4.680,00 | KRW 4.540,00 | 122 |
| 2026-06-09 | KRW 4.600,00 | +0,99 % | KRW 4.570,00 | KRW 4.730,00 | KRW 4.550,00 | 82,32K |
| 2026-06-08 | KRW 4.555,00 | -2,77 % | KRW 4.640,00 | KRW 4.640,00 | KRW 4.520,00 | 54,59K |
| 2026-06-05 | KRW 4.685,00 | -0,43 % | KRW 4.700,00 | KRW 4.700,00 | KRW 4.600,00 | 65,03K |
| 2026-06-04 | KRW 4.705,00 | +0,11 % | KRW 4.700,00 | KRW 4.705,00 | KRW 4.670,00 | 11,45K |
| 2026-06-02 | KRW 4.700,00 | 0,00 % | KRW 4.700,00 | KRW 4.715,00 | KRW 4.645,00 | 34,90K |
| 2026-06-01 | KRW 4.700,00 | -1,88 % | KRW 4.810,00 | KRW 4.810,00 | KRW 4.690,00 | 35,90K |
| 2026-05-29 | KRW 4.790,00 | +0,52 % | KRW 4.785,00 | KRW 4.790,00 | KRW 4.720,00 | 29,79K |
| 2026-05-28 | KRW 4.765,00 | -0,42 % | KRW 4.785,00 | KRW 4.835,00 | KRW 4.755,00 | 30,94K |
| 2026-05-27 | KRW 4.785,00 | -0,93 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.780,00 | 27,38K |
| 2026-05-26 | KRW 4.830,00 | -0,72 % | KRW 4.880,00 | KRW 4.890,00 | KRW 4.820,00 | 25,85K |
| 2026-05-22 | KRW 4.865,00 | +1,88 % | KRW 4.800,00 | KRW 4.865,00 | KRW 4.795,00 | 17,85K |