Redcap Tour Co., Ltd. 038390
KRX · Südkorea · Technologiedienstleistungen
KRW 9.950,00+10,00 (+0,10 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 9.940,00 | +0,10 % | KRW 10.050,00 | KRW 10.050,00 | KRW 9.930,00 | 5,11K |
| 2026-09-29 | KRW 9.930,00 | -0,20 % | KRW 9.960,00 | KRW 10.060,00 | KRW 9.930,00 | 4,07K |
| 2026-09-28 | KRW 9.950,00 | -0,70 % | KRW 10.030,00 | KRW 10.080,00 | KRW 9.950,00 | 5,32K |
| 2026-09-23 | KRW 10.020,00 | +0,70 % | KRW 10.070,00 | KRW 10.100,00 | KRW 9.970,00 | 13,72K |
| 2026-09-22 | KRW 9.950,00 | -0,10 % | KRW 10.090,00 | KRW 10.100,00 | KRW 9.950,00 | 5,47K |
| 2026-09-21 | KRW 9.960,00 | -0,40 % | KRW 10.090,00 | KRW 10.090,00 | KRW 9.900,00 | 14,71K |
| 2026-09-18 | KRW 10.000,00 | -0,10 % | KRW 10.100,00 | KRW 10.100,00 | KRW 9.970,00 | 3,17K |
| 2026-09-17 | KRW 10.010,00 | +0,30 % | KRW 9.980,00 | KRW 10.080,00 | KRW 9.940,00 | 3,64K |
| 2026-09-16 | KRW 9.980,00 | -0,20 % | KRW 10.000,00 | KRW 10.050,00 | KRW 9.910,00 | 7,80K |
| 2026-09-15 | KRW 10.000,00 | +0,20 % | KRW 9.900,00 | KRW 10.100,00 | KRW 9.900,00 | 8,58K |
| 2026-09-14 | KRW 9.980,00 | 0,00 % | KRW 9.980,00 | KRW 10.140,00 | KRW 9.920,00 | 14,10K |
| 2026-09-11 | KRW 9.980,00 | -0,20 % | KRW 10.100,00 | KRW 10.160,00 | KRW 9.960,00 | 4,77K |
| 2026-09-10 | KRW 10.000,00 | -0,20 % | KRW 10.020,00 | KRW 10.080,00 | KRW 9.870,00 | 5,88K |
| 2026-09-09 | KRW 10.020,00 | -0,20 % | KRW 10.130,00 | KRW 10.140,00 | KRW 9.990,00 | 9,92K |
| 2026-09-08 | KRW 10.040,00 | 0,00 % | KRW 10.080,00 | KRW 10.100,00 | KRW 9.970,00 | 13,95K |
| 2026-09-07 | KRW 10.040,00 | +0,70 % | KRW 9.970,00 | KRW 10.070,00 | KRW 9.930,00 | 7,81K |
| 2026-09-04 | KRW 9.970,00 | +0,10 % | KRW 10.060,00 | KRW 10.060,00 | KRW 9.920,00 | 7,50K |
| 2026-09-03 | KRW 9.960,00 | -0,20 % | KRW 9.980,00 | KRW 10.030,00 | KRW 9.910,00 | 9,29K |
| 2026-09-02 | KRW 9.980,00 | -0,80 % | KRW 10.060,00 | KRW 10.070,00 | KRW 9.970,00 | 14,48K |
| 2026-09-01 | KRW 10.060,00 | +0,30 % | KRW 9.930,00 | KRW 10.070,00 | KRW 9.930,00 | 8,74K |
| 2026-08-31 | KRW 10.030,00 | +0,10 % | KRW 10.080,00 | KRW 10.080,00 | KRW 9.920,00 | 7,85K |
| 2026-08-28 | KRW 10.020,00 | +0,20 % | KRW 10.000,00 | KRW 10.090,00 | KRW 9.930,00 | 17,50K |
| 2026-08-27 | KRW 10.000,00 | -0,70 % | KRW 10.090,00 | KRW 10.090,00 | KRW 9.970,00 | 15,13K |
| 2026-08-26 | KRW 10.070,00 | 0,00 % | KRW 10.070,00 | KRW 10.110,00 | KRW 9.970,00 | 5,20K |
| 2026-08-25 | KRW 10.070,00 | +1,10 % | KRW 9.990,00 | KRW 10.070,00 | KRW 9.880,00 | 14,76K |
| 2026-08-24 | KRW 9.960,00 | +0,91 % | KRW 9.990,00 | KRW 9.990,00 | KRW 9.870,00 | 6,68K |
| 2026-08-21 | KRW 9.870,00 | 0,00 % | KRW 9.850,00 | KRW 9.920,00 | KRW 9.800,00 | 9,09K |
| 2026-08-20 | KRW 9.870,00 | +0,30 % | KRW 9.840,00 | KRW 10.000,00 | KRW 9.840,00 | 11,20K |
| 2026-08-19 | KRW 9.840,00 | +0,20 % | KRW 9.830,00 | KRW 10.140,00 | KRW 9.750,00 | 20,88K |
| 2026-08-18 | KRW 9.820,00 | -0,61 % | KRW 9.880,00 | KRW 10.010,00 | KRW 9.820,00 | 19,32K |
| 2026-08-14 | KRW 9.880,00 | -0,90 % | KRW 9.980,00 | KRW 10.030,00 | KRW 9.880,00 | 20,18K |
| 2026-08-13 | KRW 9.970,00 | -0,80 % | KRW 10.090,00 | KRW 10.090,00 | KRW 9.890,00 | 13,87K |
| 2026-08-12 | KRW 10.050,00 | +0,10 % | KRW 10.100,00 | KRW 10.100,00 | KRW 9.940,00 | 13,71K |
| 2026-08-11 | KRW 10.040,00 | +0,10 % | KRW 10.010,00 | KRW 10.100,00 | KRW 9.980,00 | 10,31K |
| 2026-08-10 | KRW 10.030,00 | +0,70 % | KRW 9.960,00 | KRW 10.040,00 | KRW 9.920,00 | 12,16K |
| 2026-08-07 | KRW 9.960,00 | +0,91 % | KRW 9.990,00 | KRW 10.010,00 | KRW 9.880,00 | 23,37K |
| 2026-08-06 | KRW 9.870,00 | +0,10 % | KRW 9.800,00 | KRW 9.940,00 | KRW 9.800,00 | 4,60K |
| 2026-08-05 | KRW 9.860,00 | -0,40 % | KRW 9.920,00 | KRW 10.100,00 | KRW 9.850,00 | 17,29K |
| 2026-08-04 | KRW 9.900,00 | +1,75 % | KRW 9.900,00 | KRW 9.960,00 | KRW 9.750,00 | 23,00K |
| 2026-08-03 | KRW 9.730,00 | -0,41 % | KRW 9.770,00 | KRW 9.940,00 | KRW 9.660,00 | 19,50K |
| 2026-07-31 | KRW 9.770,00 | +2,09 % | KRW 9.670,00 | KRW 9.830,00 | KRW 9.600,00 | 10,59K |
| 2026-07-30 | KRW 9.570,00 | +0,21 % | KRW 9.000,00 | KRW 9.760,00 | KRW 9.000,00 | 17,34K |
| 2026-07-29 | KRW 9.550,00 | -1,14 % | KRW 9.710,00 | KRW 9.850,00 | KRW 9.470,00 | 42,11K |
| 2026-07-28 | KRW 9.660,00 | -2,62 % | KRW 9.900,00 | KRW 9.900,00 | KRW 9.650,00 | 13,35K |
| 2026-07-27 | KRW 9.920,00 | +1,02 % | KRW 9.920,00 | KRW 9.970,00 | KRW 9.800,00 | 12,40K |
| 2026-07-24 | KRW 9.820,00 | +0,31 % | KRW 9.810,00 | KRW 9.980,00 | KRW 9.790,00 | 7,76K |
| 2026-07-23 | KRW 9.790,00 | +1,14 % | KRW 9.700,00 | KRW 9.880,00 | KRW 9.700,00 | 4,00K |
| 2026-07-22 | KRW 9.680,00 | -0,51 % | KRW 9.710,00 | KRW 9.830,00 | KRW 9.660,00 | 18,29K |
| 2026-07-21 | KRW 9.730,00 | -1,22 % | KRW 9.850,00 | KRW 9.860,00 | KRW 9.680,00 | 10,40K |
| 2026-07-20 | KRW 9.850,00 | -0,30 % | KRW 9.800,00 | KRW 9.900,00 | KRW 9.690,00 | 16,85K |
| 2026-07-16 | KRW 9.880,00 | -3,14 % | KRW 10.100,00 | KRW 10.100,00 | KRW 9.690,00 | 39,62K |
| 2026-07-15 | KRW 10.200,00 | +2,41 % | KRW 10.150,00 | KRW 10.320,00 | KRW 10.060,00 | 31,06K |
| 2026-07-14 | KRW 9.960,00 | -0,60 % | KRW 10.040,00 | KRW 10.070,00 | KRW 9.920,00 | 30,32K |
| 2026-07-13 | KRW 10.020,00 | +0,20 % | KRW 10.010,00 | KRW 10.150,00 | KRW 9.920,00 | 20,32K |
| 2026-07-10 | KRW 10.000,00 | +0,20 % | KRW 9.980,00 | KRW 10.150,00 | KRW 9.980,00 | 21,39K |
| 2026-07-09 | KRW 9.980,00 | +0,71 % | KRW 10.100,00 | KRW 10.100,00 | KRW 9.860,00 | 7,57K |
| 2026-07-08 | KRW 9.910,00 | -1,59 % | KRW 9.990,00 | KRW 10.130,00 | KRW 9.900,00 | 13,88K |
| 2026-07-07 | KRW 10.070,00 | +0,10 % | KRW 10.100,00 | KRW 10.160,00 | KRW 9.900,00 | 39,58K |
| 2026-07-06 | KRW 10.060,00 | +0,80 % | KRW 9.990,00 | KRW 10.260,00 | KRW 9.950,00 | 35,42K |
| 2026-07-03 | KRW 9.980,00 | +2,57 % | KRW 9.730,00 | KRW 9.990,00 | KRW 9.730,00 | 22,48K |
| 2026-07-02 | KRW 9.730,00 | -0,61 % | KRW 9.790,00 | KRW 9.870,00 | KRW 9.510,00 | 17,84K |
| 2026-07-01 | KRW 9.790,00 | +1,56 % | KRW 9.750,00 | KRW 9.850,00 | KRW 9.570,00 | 15,64K |
| 2026-06-30 | KRW 9.640,00 | +0,73 % | KRW 9.600,00 | KRW 9.750,00 | KRW 9.570,00 | 7,51K |
| 2026-06-29 | KRW 9.570,00 | +2,03 % | KRW 9.330,00 | KRW 9.750,00 | KRW 9.330,00 | 12,03K |
| 2026-06-26 | KRW 9.380,00 | -1,05 % | KRW 9.480,00 | KRW 9.610,00 | KRW 9.280,00 | 17,16K |
| 2026-06-25 | KRW 9.480,00 | +1,07 % | KRW 9.390,00 | KRW 9.700,00 | KRW 9.390,00 | 9,45K |
| 2026-06-24 | KRW 9.380,00 | +0,21 % | KRW 9.270,00 | KRW 9.620,00 | KRW 9.270,00 | 12,93K |
| 2026-06-23 | KRW 9.360,00 | -3,80 % | KRW 9.730,00 | KRW 9.730,00 | KRW 9.360,00 | 20,10K |
| 2026-06-22 | KRW 9.730,00 | +0,10 % | KRW 9.650,00 | KRW 9.730,00 | KRW 9.650,00 | 12,68K |
| 2026-06-19 | KRW 9.720,00 | -1,62 % | KRW 9.880,00 | KRW 9.930,00 | KRW 9.620,00 | 31,58K |
| 2026-06-18 | KRW 9.880,00 | -1,10 % | KRW 9.990,00 | KRW 10.120,00 | KRW 9.730,00 | 36,18K |
| 2026-06-17 | KRW 9.990,00 | -0,99 % | KRW 10.090,00 | KRW 10.100,00 | KRW 9.910,00 | 16,70K |
| 2026-06-16 | KRW 10.090,00 | +0,70 % | KRW 10.130,00 | KRW 10.130,00 | KRW 10.000,00 | 14,44K |
| 2026-06-15 | KRW 10.020,00 | +2,56 % | KRW 9.820,00 | KRW 10.070,00 | KRW 9.820,00 | 34,57K |
| 2026-06-12 | KRW 9.770,00 | +0,51 % | KRW 9.760,00 | KRW 9.940,00 | KRW 9.710,00 | 27,29K |
| 2026-06-11 | KRW 9.720,00 | +0,21 % | KRW 9.700,00 | KRW 9.790,00 | KRW 9.530,00 | 15,17K |
| 2026-06-10 | KRW 9.700,00 | +0,41 % | KRW 9.670,00 | KRW 9.820,00 | KRW 9.500,00 | 17,66K |
| 2026-06-09 | KRW 9.660,00 | +3,54 % | KRW 9.400,00 | KRW 9.760,00 | KRW 9.400,00 | 11,56K |
| 2026-06-08 | KRW 9.330,00 | -3,42 % | KRW 9.600,00 | KRW 9.750,00 | KRW 9.310,00 | 35,49K |
| 2026-06-05 | KRW 9.660,00 | +0,21 % | KRW 9.640,00 | KRW 9.670,00 | KRW 9.320,00 | 43,62K |
| 2026-06-04 | KRW 9.640,00 | -0,10 % | KRW 9.650,00 | KRW 9.850,00 | KRW 9.550,00 | 23,10K |
| 2026-06-02 | KRW 9.650,00 | -0,62 % | KRW 9.710,00 | KRW 9.710,00 | KRW 9.520,00 | 29,95K |
| 2026-06-01 | KRW 9.710,00 | -0,92 % | KRW 9.810,00 | KRW 9.890,00 | KRW 9.680,00 | 24,85K |
| 2026-05-29 | KRW 9.800,00 | -0,41 % | KRW 9.950,00 | KRW 9.950,00 | KRW 9.690,00 | 31,06K |
| 2026-05-28 | KRW 9.840,00 | +0,20 % | KRW 9.920,00 | KRW 9.920,00 | KRW 9.710,00 | 32,60K |
| 2026-05-27 | KRW 9.820,00 | -2,77 % | KRW 10.100,00 | KRW 10.230,00 | KRW 9.690,00 | 125,65K |
| 2026-05-26 | KRW 10.100,00 | -0,79 % | KRW 10.200,00 | KRW 10.310,00 | KRW 10.020,00 | 43,94K |
| 2026-05-22 | KRW 10.180,00 | +0,99 % | KRW 10.080,00 | KRW 10.250,00 | KRW 10.050,00 | 29,89K |
| 2026-05-21 | KRW 10.080,00 | +0,60 % | KRW 10.120,00 | KRW 10.170,00 | KRW 9.990,00 | 50,05K |
| 2026-05-20 | KRW 10.020,00 | -0,99 % | KRW 10.050,00 | KRW 10.240,00 | KRW 9.930,00 | 81,95K |