KleanNara Co., Ltd. 004540
KRX · Südkorea · Prozessindustrie
KRW 1.240,00-4,00 (-0,32 %)
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 1.244,00 | -0,24 % | KRW 1.239,00 | KRW 1.249,00 | KRW 1.232,00 | 8,83K |
| 2026-09-30 | KRW 1.247,00 | +0,32 % | KRW 1.234,00 | KRW 1.256,00 | KRW 1.234,00 | 15,72K |
| 2026-09-29 | KRW 1.243,00 | +2,98 % | KRW 1.226,00 | KRW 1.245,00 | KRW 1.198,00 | 50,24K |
| 2026-09-28 | KRW 1.207,00 | 0,00 % | KRW 1.229,00 | KRW 1.230,00 | KRW 1.205,00 | 15,91K |
| 2026-09-23 | KRW 1.207,00 | -1,31 % | KRW 1.230,00 | KRW 1.230,00 | KRW 1.205,00 | 10,79K |
| 2026-09-22 | KRW 1.223,00 | +0,33 % | KRW 1.222,00 | KRW 1.228,00 | KRW 1.200,00 | 31,89K |
| 2026-09-21 | KRW 1.219,00 | -0,49 % | KRW 1.263,00 | KRW 1.263,00 | KRW 1.215,00 | 18,65K |
| 2026-09-18 | KRW 1.225,00 | -1,37 % | KRW 1.242,00 | KRW 1.260,00 | KRW 1.221,00 | 59,49K |
| 2026-09-17 | KRW 1.242,00 | +0,81 % | KRW 1.228,00 | KRW 1.247,00 | KRW 1.214,00 | 19,11K |
| 2026-09-16 | KRW 1.232,00 | -1,04 % | KRW 1.243,00 | KRW 1.250,00 | KRW 1.204,00 | 14,09K |
| 2026-09-15 | KRW 1.245,00 | +0,16 % | KRW 1.272,00 | KRW 1.272,00 | KRW 1.239,00 | 21,12K |
| 2026-09-14 | KRW 1.243,00 | -0,80 % | KRW 1.253,00 | KRW 1.253,00 | KRW 1.225,00 | 21,53K |
| 2026-09-11 | KRW 1.253,00 | +2,20 % | KRW 1.239,00 | KRW 1.275,00 | KRW 1.230,00 | 57,90K |
| 2026-09-10 | KRW 1.226,00 | -1,21 % | KRW 1.260,00 | KRW 1.260,00 | KRW 1.220,00 | 10,35K |
| 2026-09-09 | KRW 1.241,00 | +0,08 % | KRW 1.223,00 | KRW 1.272,00 | KRW 1.223,00 | 17,51K |
| 2026-09-08 | KRW 1.240,00 | -0,80 % | KRW 1.258,00 | KRW 1.296,00 | KRW 1.240,00 | 56,94K |
| 2026-09-07 | KRW 1.250,00 | +2,04 % | KRW 1.244,00 | KRW 1.254,00 | KRW 1.202,00 | 57,51K |
| 2026-09-04 | KRW 1.225,00 | +2,42 % | KRW 1.214,00 | KRW 1.248,00 | KRW 1.203,00 | 46,00K |
| 2026-09-03 | KRW 1.196,00 | -1,16 % | KRW 1.210,00 | KRW 1.210,00 | KRW 1.195,00 | 20,53K |
| 2026-09-02 | KRW 1.210,00 | -2,34 % | KRW 1.229,00 | KRW 1.229,00 | KRW 1.189,00 | 35,33K |
| 2026-09-01 | KRW 1.239,00 | +4,03 % | KRW 1.191,00 | KRW 1.250,00 | KRW 1.173,00 | 205,05K |
| 2026-08-31 | KRW 1.191,00 | +0,85 % | KRW 1.211,00 | KRW 1.211,00 | KRW 1.175,00 | 25,19K |
| 2026-08-28 | KRW 1.181,00 | +0,43 % | KRW 1.176,00 | KRW 1.290,00 | KRW 1.169,00 | 218,22K |
| 2026-08-27 | KRW 1.176,00 | -1,59 % | KRW 1.210,00 | KRW 1.210,00 | KRW 1.173,00 | 63,30K |
| 2026-08-26 | KRW 1.195,00 | -0,75 % | KRW 1.240,00 | KRW 1.240,00 | KRW 1.183,00 | 17,57K |
| 2026-08-25 | KRW 1.204,00 | 0,00 % | KRW 1.205,00 | KRW 1.217,00 | KRW 1.120,00 | 29,71K |
| 2026-08-24 | KRW 1.204,00 | +0,42 % | KRW 1.210,00 | KRW 1.210,00 | KRW 1.180,00 | 38,82K |
| 2026-08-21 | KRW 1.199,00 | +0,84 % | KRW 1.190,00 | KRW 1.205,00 | KRW 1.166,00 | 42,63K |
| 2026-08-20 | KRW 1.189,00 | -0,34 % | KRW 1.187,00 | KRW 1.205,00 | KRW 1.172,00 | 29,22K |
| 2026-08-19 | KRW 1.193,00 | -1,49 % | KRW 1.201,00 | KRW 1.238,00 | KRW 1.182,00 | 35,31K |
| 2026-08-18 | KRW 1.211,00 | -1,46 % | KRW 1.229,00 | KRW 1.239,00 | KRW 1.206,00 | 55,56K |
| 2026-08-14 | KRW 1.229,00 | -0,24 % | KRW 1.232,00 | KRW 1.232,00 | KRW 1.208,00 | 44,75K |
| 2026-08-13 | KRW 1.232,00 | -0,81 % | KRW 1.248,00 | KRW 1.249,00 | KRW 1.198,00 | 39,81K |
| 2026-08-12 | KRW 1.242,00 | +2,48 % | KRW 1.240,00 | KRW 1.243,00 | KRW 1.160,00 | 78,54K |
| 2026-08-11 | KRW 1.212,00 | +0,25 % | KRW 1.213,00 | KRW 1.239,00 | KRW 1.201,00 | 28,79K |
| 2026-08-10 | KRW 1.209,00 | +2,81 % | KRW 1.195,00 | KRW 1.210,00 | KRW 1.171,00 | 41,84K |
| 2026-08-07 | KRW 1.176,00 | 0,00 % | KRW 1.180,00 | KRW 1.198,00 | KRW 1.162,00 | 42,65K |
| 2026-08-06 | KRW 1.176,00 | -0,34 % | KRW 1.180,00 | KRW 1.189,00 | KRW 1.161,00 | 42,20K |
| 2026-08-05 | KRW 1.180,00 | +2,79 % | KRW 1.163,00 | KRW 1.188,00 | KRW 1.148,00 | 87,78K |
| 2026-08-04 | KRW 1.148,00 | +2,50 % | KRW 1.080,00 | KRW 1.157,00 | KRW 1.080,00 | 71,11K |
| 2026-08-03 | KRW 1.120,00 | +0,72 % | KRW 1.112,00 | KRW 1.198,00 | KRW 1.112,00 | 100,94K |
| 2026-07-31 | KRW 1.112,00 | +0,18 % | KRW 1.110,00 | KRW 1.138,00 | KRW 1.060,00 | 121,70K |
| 2026-07-30 | KRW 1.110,00 | -2,97 % | KRW 1.081,00 | KRW 1.164,00 | KRW 1.081,00 | 91,97K |
| 2026-07-29 | KRW 1.144,00 | -1,04 % | KRW 1.156,00 | KRW 1.170,00 | KRW 1.090,00 | 118,74K |
| 2026-07-28 | KRW 1.156,00 | -5,01 % | KRW 1.217,00 | KRW 1.218,00 | KRW 1.130,00 | 133,56K |
| 2026-07-27 | KRW 1.217,00 | -1,14 % | KRW 1.234,00 | KRW 1.270,00 | KRW 1.201,00 | 221,69K |
| 2026-07-24 | KRW 1.231,00 | -2,61 % | KRW 1.250,00 | KRW 1.283,00 | KRW 1.231,00 | 197,67K |
| 2026-07-23 | KRW 1.264,00 | -0,47 % | KRW 1.253,00 | KRW 1.318,00 | KRW 1.232,00 | 374,13K |
| 2026-07-22 | KRW 1.270,00 | -1,55 % | KRW 1.300,00 | KRW 1.338,00 | KRW 1.265,00 | 584,71K |
| 2026-07-21 | KRW 1.290,00 | -5,15 % | KRW 1.330,00 | KRW 1.408,00 | KRW 1.258,00 | 1,07M |
| 2026-07-20 | KRW 1.360,00 | -28,68 % | KRW 1.907,00 | KRW 2.055,00 | KRW 1.345,00 | 3,98M |
| 2026-07-16 | KRW 1.907,00 | +26,54 % | KRW 1.538,00 | KRW 1.959,00 | KRW 1.514,00 | 9,12M |
| 2026-07-15 | KRW 1.507,00 | +3,93 % | KRW 1.450,00 | KRW 1.578,00 | KRW 1.421,00 | 321,93K |
| 2026-07-14 | KRW 1.450,00 | +1,47 % | KRW 1.430,00 | KRW 1.685,00 | KRW 1.320,00 | 1,12M |
| 2026-07-13 | KRW 1.429,00 | -0,76 % | KRW 1.442,00 | KRW 1.487,00 | KRW 1.400,00 | 42,57K |
| 2026-07-10 | KRW 1.440,00 | +6,43 % | KRW 1.385,00 | KRW 1.462,00 | KRW 1.360,00 | 81,33K |
| 2026-07-09 | KRW 1.353,00 | -2,59 % | KRW 1.389,00 | KRW 1.389,00 | KRW 1.349,00 | 28,15K |
| 2026-07-08 | KRW 1.389,00 | -0,79 % | KRW 1.407,00 | KRW 1.415,00 | KRW 1.350,00 | 21,80K |
| 2026-07-07 | KRW 1.400,00 | -2,37 % | KRW 1.426,00 | KRW 1.434,00 | KRW 1.360,00 | 21,74K |
| 2026-07-06 | KRW 1.434,00 | 0,00 % | KRW 1.371,00 | KRW 1.437,00 | KRW 1.371,00 | 33,14K |
| 2026-07-03 | KRW 1.434,00 | +4,67 % | KRW 1.438,00 | KRW 1.438,00 | KRW 1.370,00 | 64,61K |
| 2026-07-02 | KRW 1.370,00 | -2,35 % | KRW 1.403,00 | KRW 1.403,00 | KRW 1.370,00 | 24,13K |
| 2026-07-01 | KRW 1.403,00 | +0,50 % | KRW 1.384,00 | KRW 1.413,00 | KRW 1.376,00 | 14,10K |
| 2026-06-30 | KRW 1.396,00 | -1,34 % | KRW 1.415,00 | KRW 1.439,00 | KRW 1.360,00 | 49,81K |
| 2026-06-29 | KRW 1.415,00 | +6,39 % | KRW 1.315,00 | KRW 1.415,00 | KRW 1.315,00 | 66,55K |
| 2026-06-26 | KRW 1.330,00 | -2,78 % | KRW 1.400,00 | KRW 1.400,00 | KRW 1.320,00 | 27,67K |
| 2026-06-25 | KRW 1.368,00 | +0,59 % | KRW 1.400,00 | KRW 1.400,00 | KRW 1.340,00 | 17,16K |
| 2026-06-24 | KRW 1.360,00 | +1,04 % | KRW 1.400,00 | KRW 1.400,00 | KRW 1.340,00 | 36,29K |
| 2026-06-23 | KRW 1.346,00 | -5,61 % | KRW 1.425,00 | KRW 1.425,00 | KRW 1.346,00 | 67,39K |
| 2026-06-22 | KRW 1.426,00 | -5,25 % | KRW 1.550,00 | KRW 1.550,00 | KRW 1.420,00 | 75,50K |
| 2026-06-19 | KRW 1.505,00 | -4,20 % | KRW 1.580,00 | KRW 1.599,00 | KRW 1.490,00 | 119,18K |
| 2026-06-18 | KRW 1.571,00 | -1,63 % | KRW 1.604,00 | KRW 1.604,00 | KRW 1.564,00 | 25,02K |
| 2026-06-17 | KRW 1.597,00 | +1,14 % | KRW 1.580,00 | KRW 1.609,00 | KRW 1.564,00 | 58,18K |
| 2026-06-16 | KRW 1.579,00 | -0,44 % | KRW 1.587,00 | KRW 1.600,00 | KRW 1.560,00 | 48,17K |
| 2026-06-15 | KRW 1.586,00 | -0,63 % | KRW 1.605,00 | KRW 1.615,00 | KRW 1.579,00 | 79,25K |
| 2026-06-12 | KRW 1.596,00 | -0,87 % | KRW 1.610,00 | KRW 1.636,00 | KRW 1.560,00 | 136,01K |
| 2026-06-11 | KRW 1.610,00 | +2,88 % | KRW 1.613,00 | KRW 1.970,00 | KRW 1.589,00 | 1,66M |
| 2026-06-10 | KRW 1.565,00 | -3,45 % | KRW 1.655,00 | KRW 1.655,00 | KRW 1.520,00 | 559 |
| 2026-06-09 | KRW 1.621,00 | -0,06 % | KRW 1.667,00 | KRW 1.667,00 | KRW 1.611,00 | 53,36K |
| 2026-06-08 | KRW 1.622,00 | -4,48 % | KRW 1.681,00 | KRW 1.681,00 | KRW 1.600,00 | 41,74K |
| 2026-06-05 | KRW 1.698,00 | -1,39 % | KRW 1.730,00 | KRW 1.745,00 | KRW 1.694,00 | 23,22K |
| 2026-06-04 | KRW 1.722,00 | +3,36 % | KRW 1.667,00 | KRW 1.725,00 | KRW 1.667,00 | 91,35K |
| 2026-06-02 | KRW 1.666,00 | +2,40 % | KRW 1.627,00 | KRW 1.699,00 | KRW 1.598,00 | 93,99K |
| 2026-06-01 | KRW 1.627,00 | -7,35 % | KRW 1.756,00 | KRW 1.766,00 | KRW 1.615,00 | 175,85K |
| 2026-05-29 | KRW 1.756,00 | -0,79 % | KRW 1.788,00 | KRW 1.799,00 | KRW 1.737,00 | 55,02K |
| 2026-05-28 | KRW 1.770,00 | +0,06 % | KRW 1.775,00 | KRW 1.810,00 | KRW 1.720,00 | 64,20K |
| 2026-05-27 | KRW 1.769,00 | -2,05 % | KRW 1.805,00 | KRW 1.850,00 | KRW 1.769,00 | 148,14K |
| 2026-05-26 | KRW 1.806,00 | -1,37 % | KRW 1.831,00 | KRW 1.843,00 | KRW 1.801,00 | 76,48K |
| 2026-05-22 | KRW 1.831,00 | +0,72 % | KRW 1.818,00 | KRW 1.863,00 | KRW 1.805,00 | 43,40K |
| 2026-05-21 | KRW 1.818,00 | -0,82 % | KRW 1.860,00 | KRW 1.860,00 | KRW 1.800,00 | 71,35K |