Pulmuone Corporate 017810
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 8.660,00+40,00 (+0,46 %)
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 8.660,00 | +0,46 % | KRW 8.640,00 | KRW 8.720,00 | KRW 8.600,00 | 8,07K |
| 2026-09-30 | KRW 8.620,00 | -0,92 % | KRW 8.800,00 | KRW 8.800,00 | KRW 8.620,00 | 18,44K |
| 2026-09-29 | KRW 8.700,00 | -1,25 % | KRW 8.830,00 | KRW 8.830,00 | KRW 8.690,00 | 11,48K |
| 2026-09-28 | KRW 8.810,00 | +1,03 % | KRW 8.910,00 | KRW 8.910,00 |
| KRW 8.710,00 |
| 14,89K |
| 2026-09-23 | KRW 8.720,00 | -1,02 % | KRW 8.870,00 | KRW 8.890,00 | KRW 8.720,00 | 19,98K |
| 2026-09-22 | KRW 8.810,00 | 0,00 % | KRW 8.880,00 | KRW 8.930,00 | KRW 8.750,00 | 15,19K |
| 2026-09-21 | KRW 8.810,00 | -0,45 % | KRW 8.830,00 | KRW 8.890,00 | KRW 8.730,00 | 21,21K |
| 2026-09-18 | KRW 8.850,00 | -0,34 % | KRW 8.960,00 | KRW 8.970,00 | KRW 8.810,00 | 14,75K |
| 2026-09-17 | KRW 8.880,00 | +1,02 % | KRW 8.880,00 | KRW 8.900,00 | KRW 8.780,00 | 10,91K |
| 2026-09-16 | KRW 8.790,00 | -1,46 % | KRW 9.000,00 | KRW 9.000,00 | KRW 8.720,00 | 24,35K |
| 2026-09-15 | KRW 8.920,00 | -4,09 % | KRW 9.240,00 | KRW 9.290,00 | KRW 8.910,00 | 58,06K |
| 2026-09-14 | KRW 9.300,00 | -1,59 % | KRW 9.500,00 | KRW 9.550,00 | KRW 9.290,00 | 32,25K |
| 2026-09-11 | KRW 9.450,00 | -0,53 % | KRW 9.550,00 | KRW 9.560,00 | KRW 9.390,00 | 18,90K |
| 2026-09-10 | KRW 9.500,00 | +1,60 % | KRW 9.360,00 | KRW 9.880,00 | KRW 9.330,00 | 62,04K |
| 2026-09-09 | KRW 9.350,00 | -0,32 % | KRW 9.440,00 | KRW 9.440,00 | KRW 9.310,00 | 15,34K |
| 2026-09-08 | KRW 9.380,00 | -0,42 % | KRW 9.470,00 | KRW 9.520,00 | KRW 9.380,00 | 18,09K |
| 2026-09-07 | KRW 9.420,00 | -1,15 % | KRW 9.540,00 | KRW 9.570,00 | KRW 9.400,00 | 31,24K |
| 2026-09-04 | KRW 9.530,00 | -0,73 % | KRW 9.660,00 | KRW 9.660,00 | KRW 9.500,00 | 14,42K |
| 2026-09-03 | KRW 9.600,00 | -0,10 % | KRW 9.640,00 | KRW 9.680,00 | KRW 9.480,00 | 13,06K |
| 2026-09-02 | KRW 9.610,00 | -3,03 % | KRW 9.850,00 | KRW 9.880,00 | KRW 9.550,00 | 27,34K |
| 2026-09-01 | KRW 9.910,00 | +0,51 % | KRW 9.770,00 | KRW 9.920,00 | KRW 9.770,00 | 35,43K |
| 2026-08-31 | KRW 9.860,00 | +0,61 % | KRW 9.860,00 | KRW 9.900,00 | KRW 9.700,00 | 26,58K |
| 2026-08-28 | KRW 9.800,00 | +2,62 % | KRW 9.500,00 | KRW 9.845,00 | KRW 9.500,00 | 46,77K |
| 2026-08-27 | KRW 9.550,00 | -1,55 % | KRW 9.700,00 | KRW 9.740,00 | KRW 9.530,00 | 22,87K |
| 2026-08-26 | KRW 9.700,00 | 0,00 % | KRW 9.830,00 | KRW 9.900,00 | KRW 9.600,00 | 32,73K |
| 2026-08-25 | KRW 9.700,00 | +0,31 % | KRW 9.700,00 | KRW 9.860,00 | KRW 9.510,00 | 39,20K |
| 2026-08-24 | KRW 9.670,00 | +4,77 % | KRW 9.350,00 | KRW 9.740,00 | KRW 9.180,00 | 62,58K |
| 2026-08-21 | KRW 9.230,00 | -1,81 % | KRW 9.310,00 | KRW 9.350,00 | KRW 9.130,00 | 18,25K |
| 2026-08-20 | KRW 9.400,00 | +3,75 % | KRW 9.170,00 | KRW 9.400,00 | KRW 9.160,00 | 21,81K |
| 2026-08-19 | KRW 9.060,00 | -1,63 % | KRW 9.110,00 | KRW 9.160,00 | KRW 8.960,00 | 29,42K |
| 2026-08-18 | KRW 9.210,00 | -6,02 % | KRW 9.660,00 | KRW 9.790,00 | KRW 9.150,00 | 82,47K |
| 2026-08-14 | KRW 9.800,00 | +6,87 % | KRW 9.190,00 | KRW 9.820,00 | KRW 9.170,00 | 107,70K |
| 2026-08-13 | KRW 9.170,00 | -1,40 % | KRW 9.310,00 | KRW 9.420,00 | KRW 9.100,00 | 34,88K |
| 2026-08-12 | KRW 9.300,00 | -0,64 % | KRW 9.270,00 | KRW 9.390,00 | KRW 9.270,00 | 18,29K |
| 2026-08-11 | KRW 9.360,00 | -0,74 % | KRW 9.350,00 | KRW 9.450,00 | KRW 9.300,00 | 20,11K |
| 2026-08-10 | KRW 9.430,00 | +2,17 % | KRW 9.290,00 | KRW 9.430,00 | KRW 9.140,00 | 29,50K |
| 2026-08-07 | KRW 9.230,00 | +1,43 % | KRW 9.050,00 | KRW 9.300,00 | KRW 9.050,00 | 37,26K |
| 2026-08-06 | KRW 9.100,00 | +1,56 % | KRW 8.980,00 | KRW 9.190,00 | KRW 8.960,00 | 22,22K |
| 2026-08-05 | KRW 8.960,00 | 0,00 % | KRW 9.070,00 | KRW 9.140,00 | KRW 8.960,00 | 22,64K |
| 2026-08-04 | KRW 8.960,00 | +2,05 % | KRW 8.790,00 | KRW 8.980,00 | KRW 8.790,00 | 12,09K |
| 2026-08-03 | KRW 8.780,00 | -0,57 % | KRW 8.830,00 | KRW 8.970,00 | KRW 8.720,00 | 27,64K |
| 2026-07-31 | KRW 8.830,00 | +2,56 % | KRW 8.620,00 | KRW 8.830,00 | KRW 8.600,00 | 31,60K |
| 2026-07-30 | KRW 8.610,00 | -1,15 % | KRW 8.100,00 | KRW 8.850,00 | KRW 8.100,00 | 52,39K |
| 2026-07-29 | KRW 8.710,00 | -0,80 % | KRW 8.780,00 | KRW 9.230,00 | KRW 8.650,00 | 86,39K |
| 2026-07-28 | KRW 8.780,00 | -2,34 % | KRW 8.920,00 | KRW 9.200,00 | KRW 8.710,00 | 36,41K |
| 2026-07-27 | KRW 8.990,00 | +1,12 % | KRW 9.020,00 | KRW 9.190,00 | KRW 8.890,00 | 17,68K |
| 2026-07-24 | KRW 8.890,00 | -1,11 % | KRW 8.900,00 | KRW 9.070,00 | KRW 8.850,00 | 28,57K |
| 2026-07-23 | KRW 8.990,00 | +3,33 % | KRW 8.700,00 | KRW 9.000,00 | KRW 8.690,00 | 34,46K |
| 2026-07-22 | KRW 8.700,00 | -0,80 % | KRW 8.780,00 | KRW 8.860,00 | KRW 8.680,00 | 40,48K |
| 2026-07-21 | KRW 8.770,00 | -0,11 % | KRW 8.700,00 | KRW 8.820,00 | KRW 8.680,00 | 15,44K |
| 2026-07-20 | KRW 8.780,00 | -1,13 % | KRW 8.770,00 | KRW 8.900,00 | KRW 8.680,00 | 38,59K |
| 2026-07-16 | KRW 8.880,00 | -0,34 % | KRW 8.950,00 | KRW 9.050,00 | KRW 8.770,00 | 39,43K |
| 2026-07-15 | KRW 8.910,00 | -1,33 % | KRW 9.010,00 | KRW 9.130,00 | KRW 8.890,00 | 37,24K |
| 2026-07-14 | KRW 9.030,00 | 0,00 % | KRW 8.960,00 | KRW 9.150,00 | KRW 8.910,00 | 46,91K |
| 2026-07-13 | KRW 9.030,00 | -1,53 % | KRW 9.350,00 | KRW 9.350,00 | KRW 8.970,00 | 36,95K |
| 2026-07-10 | KRW 9.170,00 | +1,10 % | KRW 9.000,00 | KRW 9.330,00 | KRW 9.000,00 | 21,12K |
| 2026-07-09 | KRW 9.070,00 | -1,73 % | KRW 9.140,00 | KRW 9.400,00 | KRW 9.000,00 | 26,53K |
| 2026-07-08 | KRW 9.230,00 | -1,60 % | KRW 9.450,00 | KRW 9.550,00 | KRW 9.070,00 | 47,70K |
| 2026-07-07 | KRW 9.380,00 | -0,42 % | KRW 9.420,00 | KRW 9.540,00 | KRW 9.330,00 | 32,70K |
| 2026-07-06 | KRW 9.420,00 | +1,18 % | KRW 9.320,00 | KRW 9.500,00 | KRW 9.280,00 | 11,41K |
| 2026-07-03 | KRW 9.310,00 | +0,87 % | KRW 9.380,00 | KRW 9.380,00 | KRW 9.100,00 | 27,35K |
| 2026-07-02 | KRW 9.230,00 | -0,22 % | KRW 9.320,00 | KRW 9.540,00 | KRW 9.080,00 | 32,64K |
| 2026-07-01 | KRW 9.250,00 | +1,43 % | KRW 9.210,00 | KRW 9.400,00 | KRW 9.100,00 | 14,81K |
| 2026-06-30 | KRW 9.120,00 | -3,18 % | KRW 9.370,00 | KRW 9.640,00 | KRW 9.110,00 | 18,84K |
| 2026-06-29 | KRW 9.420,00 | +4,55 % | KRW 8.920,00 | KRW 9.520,00 | KRW 8.920,00 | 25,51K |
| 2026-06-26 | KRW 9.010,00 | -2,17 % | KRW 9.130,00 | KRW 9.200,00 | KRW 8.820,00 | 46,12K |
| 2026-06-25 | KRW 9.210,00 | -0,97 % | KRW 9.210,00 | KRW 9.470,00 | KRW 9.210,00 | 29,90K |
| 2026-06-24 | KRW 9.300,00 | +1,75 % | KRW 9.180,00 | KRW 9.320,00 | KRW 9.070,00 | 28,76K |
| 2026-06-23 | KRW 9.140,00 | -3,59 % | KRW 9.300,00 | KRW 9.650,00 | KRW 9.100,00 | 39,58K |
| 2026-06-22 | KRW 9.480,00 | -1,35 % | KRW 9.590,00 | KRW 9.760,00 | KRW 9.430,00 | 28,75K |
| 2026-06-19 | KRW 9.610,00 | -1,94 % | KRW 9.800,00 | KRW 9.900,00 | KRW 9.450,00 | 67,68K |
| 2026-06-18 | KRW 9.800,00 | -1,80 % | KRW 9.990,00 | KRW 10.010,00 | KRW 9.710,00 | 44,96K |
| 2026-06-17 | KRW 9.980,00 | -1,09 % | KRW 10.090,00 | KRW 10.180,00 | KRW 9.900,00 | 35,86K |
| 2026-06-16 | KRW 10.090,00 | +0,40 % | KRW 10.050,00 | KRW 10.200,00 | KRW 9.990,00 | 25,38K |
| 2026-06-15 | KRW 10.050,00 | -0,10 % | KRW 10.110,00 | KRW 10.210,00 | KRW 10.000,00 | 28,46K |
| 2026-06-12 | KRW 10.060,00 | +2,34 % | KRW 9.990,00 | KRW 10.280,00 | KRW 9.860,00 | 59,71K |
| 2026-06-11 | KRW 9.830,00 | +3,91 % | KRW 9.310,00 | KRW 9.840,00 | KRW 9.260,00 | 42,12K |
| 2026-06-10 | KRW 9.460,00 | -0,84 % | KRW 9.330,00 | KRW 9.740,00 | KRW 9.230,00 | 54,41K |
| 2026-06-09 | KRW 9.540,00 | +5,30 % | KRW 9.100,00 | KRW 9.840,00 | KRW 9.100,00 | 84,41K |
| 2026-06-08 | KRW 9.060,00 | -5,92 % | KRW 9.360,00 | KRW 9.390,00 | KRW 9.020,00 | 116,90K |
| 2026-06-05 | KRW 9.630,00 | -2,83 % | KRW 9.840,00 | KRW 9.850,00 | KRW 9.510,00 | 89,52K |
| 2026-06-04 | KRW 9.910,00 | -1,88 % | KRW 10.060,00 | KRW 10.090,00 | KRW 9.780,00 | 116,15K |
| 2026-06-02 | KRW 10.100,00 | +0,80 % | KRW 9.990,00 | KRW 10.100,00 | KRW 9.910,00 | 55,27K |
| 2026-06-01 | KRW 10.020,00 | -1,18 % | KRW 10.130,00 | KRW 10.170,00 | KRW 9.940,00 | 105,68K |
| 2026-05-29 | KRW 10.140,00 | -2,12 % | KRW 10.420,00 | KRW 10.530,00 | KRW 10.050,00 | 109,62K |
| 2026-05-28 | KRW 10.360,00 | +0,10 % | KRW 10.370,00 | KRW 10.440,00 | KRW 10.060,00 | 68,56K |
| 2026-05-27 | KRW 10.350,00 | -3,27 % | KRW 10.650,00 | KRW 10.650,00 | KRW 10.230,00 | 109,43K |
| 2026-05-26 | KRW 10.700,00 | -1,83 % | KRW 10.930,00 | KRW 11.000,00 | KRW 10.650,00 | 67,55K |
| 2026-05-22 | KRW 10.900,00 | +0,28 % | KRW 11.020,00 | KRW 11.050,00 | KRW 10.850,00 | 56,86K |
| 2026-05-21 | KRW 10.870,00 | +1,21 % | KRW 10.910,00 | KRW 11.100,00 | KRW 10.830,00 | 35,41K |