CROWNHAITAI Holdings 005740
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 5.240,00+70,00 (+1,35 %)
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 5.240,00 | +1,35 % | KRW 5.170,00 | KRW 5.250,00 | KRW 5.140,00 | 8,75K |
| 2026-10-01 | KRW 5.170,00 | +0,19 % | KRW 5.160,00 | KRW 5.220,00 | KRW 5.090,00 | 7,47K |
| 2026-09-30 | KRW 5.160,00 | +0,39 % | KRW 5.140,00 | KRW 5.220,00 | KRW 5.120,00 | 10,62K |
| 2026-09-29 | KRW 5.140,00 | -1,53 % | KRW 5.210,00 | KRW 5.220,00 | KRW 5.120,00 | 4,48K |
| 2026-09-28 | KRW 5.220,00 | +1,36 % | KRW 5.200,00 | KRW 5.240,00 | KRW 5.100,00 | 24,30K |
| 2026-09-23 | KRW 5.150,00 | -0,77 % | KRW 5.120,00 | KRW 5.230,00 | KRW 5.120,00 | 9,58K |
| 2026-09-22 | KRW 5.190,00 | 0,00 % | KRW 5.180,00 | KRW 5.230,00 | KRW 5.120,00 | 18,26K |
| 2026-09-21 | KRW 5.190,00 | -0,76 % | KRW 5.300,00 | KRW 5.300,00 | KRW 5.080,00 | 14,41K |
| 2026-09-18 | KRW 5.230,00 | +1,16 % | KRW 5.180,00 | KRW 5.280,00 | KRW 5.170,00 | 25,25K |
| 2026-09-17 | KRW 5.170,00 | -8,17 % | KRW 5.610,00 | KRW 5.610,00 | KRW 4.975,00 | 269,13K |
| 2026-09-16 | KRW 5.630,00 | -0,53 % | KRW 5.660,00 | KRW 5.680,00 | KRW 5.590,00 | 9,78K |
| 2026-09-15 | KRW 5.660,00 | -0,18 % | KRW 5.610,00 | KRW 5.670,00 | KRW 5.610,00 | 3,38K |
| 2026-09-14 | KRW 5.670,00 | +0,18 % | KRW 5.680,00 | KRW 5.700,00 | KRW 5.610,00 | 10,41K |
| 2026-09-11 | KRW 5.660,00 | +0,18 % | KRW 5.650,00 | KRW 5.660,00 | KRW 5.600,00 | 10,20K |
| 2026-09-10 | KRW 5.650,00 | 0,00 % | KRW 5.610,00 | KRW 5.700,00 | KRW 5.600,00 | 4,62K |
| 2026-09-09 | KRW 5.650,00 | 0,00 % | KRW 5.650,00 | KRW 5.690,00 | KRW 5.580,00 | 12,73K |
| 2026-09-08 | KRW 5.650,00 | -0,18 % | KRW 5.610,00 | KRW 5.700,00 | KRW 5.570,00 | 21,95K |
| 2026-09-07 | KRW 5.660,00 | 0,00 % | KRW 5.620,00 | KRW 5.710,00 | KRW 5.610,00 | 6,36K |
| 2026-09-04 | KRW 5.660,00 | +0,35 % | KRW 5.640,00 | KRW 5.710,00 | KRW 5.620,00 | 3,08K |
| 2026-09-03 | KRW 5.640,00 | -0,18 % | KRW 5.650,00 | KRW 5.680,00 | KRW 5.570,00 | 13,12K |
| 2026-09-02 | KRW 5.650,00 | -0,53 % | KRW 5.660,00 | KRW 5.670,00 | KRW 5.570,00 | 42,59K |
| 2026-09-01 | KRW 5.680,00 | -1,73 % | KRW 5.780,00 | KRW 5.850,00 | KRW 5.610,00 | 27,81K |
| 2026-08-31 | KRW 5.780,00 | +1,05 % | KRW 5.700,00 | KRW 6.020,00 | KRW 5.650,00 | 9,03K |
| 2026-08-28 | KRW 5.720,00 | +0,70 % | KRW 5.700,00 | KRW 5.740,00 | KRW 5.620,00 | 8,47K |
| 2026-08-27 | KRW 5.680,00 | -1,39 % | KRW 5.760,00 | KRW 5.760,00 | KRW 5.650,00 | 8,54K |
| 2026-08-26 | KRW 5.760,00 | -0,52 % | KRW 5.810,00 | KRW 5.900,00 | KRW 5.680,00 | 24,83K |
| 2026-08-25 | KRW 5.790,00 | +1,76 % | KRW 5.630,00 | KRW 5.800,00 | KRW 5.600,00 | 8,10K |
| 2026-08-24 | KRW 5.690,00 | -0,70 % | KRW 5.700,00 | KRW 5.790,00 | KRW 5.580,00 | 13,70K |
| 2026-08-21 | KRW 5.730,00 | -0,17 % | KRW 5.770,00 | KRW 5.770,00 | KRW 5.530,00 | 31,38K |
| 2026-08-20 | KRW 5.740,00 | -2,05 % | KRW 5.750,00 | KRW 6.000,00 | KRW 5.650,00 | 28,54K |
| 2026-08-19 | KRW 5.860,00 | 0,00 % | KRW 5.800,00 | KRW 6.020,00 | KRW 5.730,00 | 23,16K |
| 2026-08-18 | KRW 5.860,00 | -2,50 % | KRW 6.020,00 | KRW 6.050,00 | KRW 5.860,00 | 17,74K |
| 2026-08-14 | KRW 6.010,00 | +2,56 % | KRW 5.860,00 | KRW 6.250,00 | KRW 5.860,00 | 60,87K |
| 2026-08-13 | KRW 5.860,00 | 0,00 % | KRW 5.860,00 | KRW 5.970,00 | KRW 5.800,00 | 23,58K |
| 2026-08-12 | KRW 5.860,00 | -1,01 % | KRW 5.930,00 | KRW 6.070,00 | KRW 5.810,00 | 9,85K |
| 2026-08-11 | KRW 5.920,00 | +2,42 % | KRW 5.780,00 | KRW 5.970,00 | KRW 5.780,00 | 34,72K |
| 2026-08-10 | KRW 5.780,00 | -0,17 % | KRW 5.810,00 | KRW 5.900,00 | KRW 5.670,00 | 13,20K |
| 2026-08-07 | KRW 5.790,00 | +3,39 % | KRW 5.550,00 | KRW 5.790,00 | KRW 5.510,00 | 47,56K |
| 2026-08-06 | KRW 5.600,00 | -1,58 % | KRW 5.690,00 | KRW 5.740,00 | KRW 5.590,00 | 40,20K |
| 2026-08-05 | KRW 5.690,00 | +0,71 % | KRW 5.700,00 | KRW 5.800,00 | KRW 5.590,00 | 10,26K |
| 2026-08-04 | KRW 5.650,00 | +3,29 % | KRW 5.520,00 | KRW 5.690,00 | KRW 5.500,00 | 8,58K |
| 2026-08-03 | KRW 5.470,00 | +0,37 % | KRW 5.450,00 | KRW 5.590,00 | KRW 5.430,00 | 23,04K |
| 2026-07-31 | KRW 5.450,00 | +2,83 % | KRW 5.460,00 | KRW 5.550,00 | KRW 5.330,00 | 12,17K |
| 2026-07-30 | KRW 5.300,00 | +0,57 % | KRW 5.160,00 | KRW 5.490,00 | KRW 5.160,00 | 26,61K |
| 2026-07-29 | KRW 5.270,00 | -4,36 % | KRW 5.510,00 | KRW 5.600,00 | KRW 5.170,00 | 63,37K |
| 2026-07-28 | KRW 5.510,00 | -4,17 % | KRW 5.710,00 | KRW 5.710,00 | KRW 5.450,00 | 24,59K |
| 2026-07-27 | KRW 5.750,00 | +1,23 % | KRW 5.750,00 | KRW 5.880,00 | KRW 5.650,00 | 17,58K |
| 2026-07-24 | KRW 5.680,00 | -0,18 % | KRW 5.690,00 | KRW 5.740,00 | KRW 5.580,00 | 10,60K |
| 2026-07-23 | KRW 5.690,00 | +2,52 % | KRW 5.550,00 | KRW 5.690,00 | KRW 5.520,00 | 12,19K |
| 2026-07-22 | KRW 5.550,00 | +0,36 % | KRW 5.550,00 | KRW 5.750,00 | KRW 5.490,00 | 12,21K |
| 2026-07-21 | KRW 5.530,00 | -0,36 % | KRW 5.510,00 | KRW 5.570,00 | KRW 5.440,00 | 12,36K |
| 2026-07-20 | KRW 5.550,00 | -2,12 % | KRW 5.670,00 | KRW 5.760,00 | KRW 5.500,00 | 12,15K |
| 2026-07-16 | KRW 5.670,00 | +0,71 % | KRW 5.630,00 | KRW 5.770,00 | KRW 5.560,00 | 18,98K |
| 2026-07-15 | KRW 5.630,00 | +2,55 % | KRW 5.500,00 | KRW 5.650,00 | KRW 5.500,00 | 26,63K |
| 2026-07-14 | KRW 5.490,00 | -1,08 % | KRW 5.560,00 | KRW 5.560,00 | KRW 5.390,00 | 67,21K |
| 2026-07-13 | KRW 5.550,00 | -0,89 % | KRW 5.630,00 | KRW 5.690,00 | KRW 5.500,00 | 17,90K |
| 2026-07-10 | KRW 5.600,00 | +2,56 % | KRW 5.470,00 | KRW 5.640,00 | KRW 5.470,00 | 28,05K |
| 2026-07-09 | KRW 5.460,00 | 0,00 % | KRW 5.500,00 | KRW 5.530,00 | KRW 5.300,00 | 23,34K |
| 2026-07-08 | KRW 5.460,00 | -2,33 % | KRW 5.540,00 | KRW 5.600,00 | KRW 5.390,00 | 27,91K |
| 2026-07-07 | KRW 5.590,00 | -1,06 % | KRW 5.650,00 | KRW 5.850,00 | KRW 5.520,00 | 55,37K |
| 2026-07-06 | KRW 5.650,00 | -0,53 % | KRW 5.760,00 | KRW 5.770,00 | KRW 5.570,00 | 8,83K |
| 2026-07-03 | KRW 5.680,00 | +0,35 % | KRW 5.630,00 | KRW 5.690,00 | KRW 5.530,00 | 21,73K |
| 2026-07-02 | KRW 5.660,00 | -1,22 % | KRW 5.750,00 | KRW 5.840,00 | KRW 5.500,00 | 17,11K |
| 2026-07-01 | KRW 5.730,00 | +4,18 % | KRW 5.530,00 | KRW 5.740,00 | KRW 5.440,00 | 17,92K |
| 2026-06-30 | KRW 5.500,00 | -2,48 % | KRW 5.640,00 | KRW 5.750,00 | KRW 5.440,00 | 22,51K |
| 2026-06-29 | KRW 5.640,00 | +6,62 % | KRW 5.240,00 | KRW 5.740,00 | KRW 5.240,00 | 67,38K |
| 2026-06-26 | KRW 5.290,00 | -3,29 % | KRW 5.420,00 | KRW 5.510,00 | KRW 5.240,00 | 82,19K |
| 2026-06-25 | KRW 5.470,00 | +0,37 % | KRW 5.460,00 | KRW 5.750,00 | KRW 5.370,00 | 57,01K |
| 2026-06-24 | KRW 5.450,00 | +5,21 % | KRW 5.200,00 | KRW 5.670,00 | KRW 5.200,00 | 127,98K |
| 2026-06-23 | KRW 5.180,00 | -6,50 % | KRW 5.500,00 | KRW 6.620,00 | KRW 5.180,00 | 1,36M |
| 2026-06-22 | KRW 5.540,00 | -2,64 % | KRW 5.600,00 | KRW 5.800,00 | KRW 5.460,00 | 43,63K |
| 2026-06-19 | KRW 5.690,00 | -3,89 % | KRW 5.870,00 | KRW 6.160,00 | KRW 5.550,00 | 91,87K |
| 2026-06-18 | KRW 5.920,00 | -0,67 % | KRW 6.010,00 | KRW 6.330,00 | KRW 5.780,00 | 48,08K |
| 2026-06-17 | KRW 5.960,00 | +1,88 % | KRW 5.860,00 | KRW 6.440,00 | KRW 5.800,00 | 156,39K |
| 2026-06-16 | KRW 5.850,00 | -1,52 % | KRW 5.900,00 | KRW 5.950,00 | KRW 5.800,00 | 17,61K |
| 2026-06-15 | KRW 5.940,00 | +1,19 % | KRW 5.880,00 | KRW 6.000,00 | KRW 5.810,00 | 15,15K |
| 2026-06-12 | KRW 5.870,00 | +2,80 % | KRW 5.720,00 | KRW 5.920,00 | KRW 5.720,00 | 13,62K |
| 2026-06-11 | KRW 5.710,00 | +1,78 % | KRW 5.610,00 | KRW 5.750,00 | KRW 5.500,00 | 10,90K |
| 2026-06-10 | KRW 5.610,00 | -1,92 % | KRW 5.680,00 | KRW 5.780,00 | KRW 5.470,00 | 61,47K |
| 2026-06-09 | KRW 5.720,00 | +1,42 % | KRW 5.520,00 | KRW 5.790,00 | KRW 5.520,00 | 41,99K |
| 2026-06-08 | KRW 5.640,00 | -1,74 % | KRW 5.720,00 | KRW 5.720,00 | KRW 5.490,00 | 33,96K |
| 2026-06-05 | KRW 5.740,00 | -0,86 % | KRW 5.810,00 | KRW 5.850,00 | KRW 5.640,00 | 39,11K |
| 2026-06-04 | KRW 5.790,00 | -2,85 % | KRW 6.040,00 | KRW 6.040,00 | KRW 5.790,00 | 22,44K |
| 2026-06-02 | KRW 5.960,00 | +3,65 % | KRW 5.790,00 | KRW 5.960,00 | KRW 5.620,00 | 25,61K |
| 2026-06-01 | KRW 5.750,00 | -8,59 % | KRW 6.380,00 | KRW 6.380,00 | KRW 5.750,00 | 189,57K |
| 2026-05-29 | KRW 6.290,00 | -2,78 % | KRW 6.470,00 | KRW 6.490,00 | KRW 6.260,00 | 26,32K |
| 2026-05-28 | KRW 6.470,00 | +0,47 % | KRW 6.510,00 | KRW 6.510,00 | KRW 6.260,00 | 21,60K |
| 2026-05-27 | KRW 6.440,00 | -2,87 % | KRW 6.720,00 | KRW 6.720,00 | KRW 6.220,00 | 44,82K |
| 2026-05-26 | KRW 6.630,00 | -2,50 % | KRW 6.800,00 | KRW 6.900,00 | KRW 6.610,00 | 18,39K |
| 2026-05-22 | KRW 6.800,00 | +3,34 % | KRW 6.640,00 | KRW 6.960,00 | KRW 6.630,00 | 26,08K |