CreoSG Co.,Ltd. 040350
KRX · Südkorea · Technologiedienstleistungen
KRW 3.390,00+80,00 (+2,42 %)
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 3.390,00 | +2,42 % | KRW 3.310,00 | KRW 3.405,00 | KRW 3.195,00 | 64,56K |
| 2026-10-01 | KRW 3.310,00 | +1,38 % | KRW 3.280,00 | KRW 3.430,00 | KRW 3.205,00 | 90,95K |
| 2026-09-30 | KRW 3.265,00 | -3,55 % | KRW 3.315,00 | KRW 3.385,00 | KRW 3.230,00 | 71,98K |
| 2026-09-29 | KRW 3.385,00 | -1,02 % | KRW 3.390,00 | KRW 3.445,00 | KRW 3.170,00 | 151,40K |
| 2026-09-28 | KRW 3.420,00 | -8,43 % | KRW 3.775,00 | KRW 3.775,00 | KRW 3.285,00 | 218,25K |
| 2026-09-23 | KRW 3.735,00 | -1,71 % | KRW 3.795,00 | KRW 3.840,00 | KRW 3.620,00 | 74,28K |
| 2026-09-22 | KRW 3.800,00 | -4,16 % | KRW 4.010,00 | KRW 4.010,00 | KRW 3.715,00 | 102,18K |
| 2026-09-21 | KRW 3.965,00 | -7,14 % | KRW 4.320,00 | KRW 4.335,00 | KRW 3.895,00 | 111,60K |
| 2026-09-18 | KRW 4.270,00 | +10,91 % | KRW 3.850,00 | KRW 4.550,00 | KRW 3.700,00 | 213,85K |
| 2026-09-17 | KRW 3.850,00 | -1,28 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.765,00 | 46,08K |
| 2026-09-16 | KRW 3.900,00 | -0,89 % | KRW 3.965,00 | KRW 4.095,00 | KRW 3.895,00 | 92,28K |
| 2026-09-15 | KRW 3.935,00 | -3,20 % | KRW 4.120,00 | KRW 4.120,00 | KRW 3.475,00 | 187,62K |
| 2026-09-14 | KRW 4.065,00 | -5,79 % | KRW 4.255,00 | KRW 4.255,00 | KRW 3.955,00 | 62,79K |
| 2026-09-11 | KRW 4.315,00 | -0,12 % | KRW 4.315,00 | KRW 4.445,00 | KRW 4.195,00 | 56,38K |
| 2026-09-10 | KRW 4.320,00 | +3,47 % | KRW 4.180,00 | KRW 4.380,00 | KRW 4.010,00 | 59,96K |
| 2026-09-09 | KRW 4.175,00 | +3,73 % | KRW 4.025,00 | KRW 4.280,00 | KRW 3.995,00 | 91,19K |
| 2026-09-08 | KRW 4.025,00 | -12,88 % | KRW 4.620,00 | KRW 4.635,00 | KRW 3.980,00 | 217,65K |
| 2026-09-07 | KRW 4.620,00 | +0,76 % | KRW 4.540,00 | KRW 4.705,00 | KRW 4.300,00 | 187,54K |
| 2026-09-04 | KRW 4.585,00 | +3,38 % | KRW 4.595,00 | KRW 4.685,00 | KRW 4.280,00 | 125,97K |
| 2026-09-03 | KRW 4.435,00 | -7,80 % | KRW 4.985,00 | KRW 4.985,00 | KRW 4.400,00 | 109,60K |
| 2026-09-02 | KRW 4.810,00 | -1,33 % | KRW 4.830,00 | KRW 4.935,00 | KRW 4.440,00 | 180,49K |
| 2026-09-01 | KRW 4.875,00 | -24,54 % | KRW 5.400,00 | KRW 5.780,00 | KRW 4.865,00 | 603,39K |
| 2026-08-31 | KRW 6.460,00 | +7,49 % | KRW 6.010,00 | KRW 6.610,00 | KRW 5.970,00 | 108,19K |
| 2026-08-28 | KRW 6.010,00 | -5,06 % | KRW 6.470,00 | KRW 6.470,00 | KRW 6.010,00 | 36,33K |
| 2026-08-27 | KRW 6.330,00 | +2,76 % | KRW 6.070,00 | KRW 6.650,00 | KRW 6.000,00 | 34,40K |
| 2026-08-26 | KRW 6.160,00 | -0,65 % | KRW 6.200,00 | KRW 6.440,00 | KRW 5.970,00 | 32,37K |
| 2026-08-25 | KRW 6.200,00 | -11,30 % | KRW 6.920,00 | KRW 6.920,00 | KRW 5.890,00 | 110,08K |
| 2026-08-24 | KRW 6.990,00 | 0,00 % | KRW 6.990,00 | KRW 7.500,00 | KRW 5.590,00 | 202,53K |
| 2026-08-21 | KRW 6.990,00 | -0,43 % | KRW 7.010,00 | KRW 7.030,00 | KRW 6.790,00 | 30,10K |
| 2026-08-20 | KRW 7.020,00 | +0,72 % | KRW 7.490,00 | KRW 8.200,00 | KRW 6.880,00 | 184,99K |
| 2026-08-19 | KRW 6.970,00 | 0,00 % | KRW 6.980,00 | KRW 7.200,00 | KRW 6.650,00 | 27,58K |
| 2026-08-18 | KRW 6.970,00 | -5,17 % | KRW 7.350,00 | KRW 7.500,00 | KRW 6.650,00 | 117,62K |
| 2026-08-14 | KRW 7.350,00 | -0,94 % | KRW 7.600,00 | KRW 7.630,00 | KRW 7.270,00 | 35,16K |
| 2026-08-13 | KRW 7.420,00 | +0,13 % | KRW 7.430,00 | KRW 7.650,00 | KRW 7.260,00 | 43,24K |
| 2026-08-12 | KRW 7.410,00 | +0,95 % | KRW 7.330,00 | KRW 7.510,00 | KRW 7.110,00 | 48,80K |
| 2026-08-11 | KRW 7.340,00 | +5,92 % | KRW 6.930,00 | KRW 7.810,00 | KRW 6.820,00 | 98,77K |
| 2026-08-10 | KRW 6.930,00 | -5,46 % | KRW 7.180,00 | KRW 7.240,00 | KRW 6.620,00 | 74,91K |
| 2026-08-07 | KRW 7.330,00 | -5,42 % | KRW 7.750,00 | KRW 7.750,00 | KRW 6.820,00 | 86,95K |
| 2026-08-06 | KRW 7.750,00 | +5,87 % | KRW 7.330,00 | KRW 7.800,00 | KRW 7.250,00 | 125,65K |
| 2026-08-05 | KRW 7.320,00 | -0,14 % | KRW 6.930,00 | KRW 7.550,00 | KRW 6.930,00 | 88,27K |
| 2026-08-04 | KRW 7.330,00 | +15,62 % | KRW 6.280,00 | KRW 7.780,00 | KRW 6.200,00 | 176,87K |
| 2026-08-03 | KRW 6.340,00 | -3,06 % | KRW 6.550,00 | KRW 6.760,00 | KRW 6.000,00 | 90,26K |
| 2026-07-31 | KRW 6.540,00 | +12,37 % | KRW 5.880,00 | KRW 6.540,00 | KRW 5.540,00 | 140,90K |
| 2026-07-30 | KRW 5.820,00 | -6,13 % | KRW 5.590,00 | KRW 6.060,00 | KRW 5.050,00 | 103,34K |
| 2026-07-29 | KRW 6.200,00 | -6,20 % | KRW 6.700,00 | KRW 6.840,00 | KRW 5.180,00 | 183,72K |
| 2026-07-28 | KRW 6.610,00 | -10,80 % | KRW 7.380,00 | KRW 7.410,00 | KRW 6.360,00 | 46,06K |
| 2026-07-27 | KRW 7.410,00 | -1,20 % | KRW 7.500,00 | KRW 7.890,00 | KRW 7.270,00 | 35,75K |
| 2026-07-24 | KRW 7.500,00 | 0,00 % | KRW 7.700,00 | KRW 7.750,00 | KRW 7.210,00 | 34,05K |
| 2026-07-23 | KRW 7.500,00 | +0,81 % | KRW 7.460,00 | KRW 8.000,00 | KRW 7.300,00 | 50,89K |
| 2026-07-22 | KRW 7.440,00 | +4,49 % | KRW 7.120,00 | KRW 7.500,00 | KRW 6.830,00 | 62,46K |
| 2026-07-21 | KRW 7.120,00 | -0,42 % | KRW 7.150,00 | KRW 7.280,00 | KRW 6.600,00 | 95,19K |
| 2026-07-20 | KRW 7.150,00 | -8,33 % | KRW 7.800,00 | KRW 7.860,00 | KRW 6.170,00 | 142,26K |
| 2026-07-16 | KRW 7.800,00 | -5,45 % | KRW 8.230,00 | KRW 8.340,00 | KRW 7.760,00 | 63,75K |
| 2026-07-15 | KRW 8.250,00 | +0,36 % | KRW 8.180,00 | KRW 8.530,00 | KRW 7.660,00 | 126,40K |
| 2026-07-14 | KRW 8.220,00 | -0,96 % | KRW 8.300,00 | KRW 8.300,00 | KRW 7.790,00 | 86,47K |
| 2026-07-13 | KRW 8.300,00 | -5,03 % | KRW 8.820,00 | KRW 8.820,00 | KRW 7.950,00 | 89,06K |
| 2026-07-10 | KRW 8.740,00 | -7,02 % | KRW 9.260,00 | KRW 9.270,00 | KRW 8.430,00 | 100,49K |
| 2026-07-09 | KRW 9.400,00 | +16,34 % | KRW 8.080,00 | KRW 9.470,00 | KRW 7.850,00 | 174,14K |
| 2026-07-08 | KRW 8.080,00 | +1,89 % | KRW 7.930,00 | KRW 8.490,00 | KRW 7.540,00 | 74,71K |
| 2026-07-07 | KRW 7.930,00 | -2,58 % | KRW 8.140,00 | KRW 8.600,00 | KRW 7.800,00 | 73,79K |
| 2026-07-06 | KRW 8.140,00 | +2,13 % | KRW 8.010,00 | KRW 8.490,00 | KRW 7.720,00 | 61,37K |
| 2026-07-03 | KRW 7.970,00 | +2,18 % | KRW 7.820,00 | KRW 8.200,00 | KRW 7.450,00 | 104,50K |
| 2026-07-02 | KRW 7.800,00 | +0,13 % | KRW 7.770,00 | KRW 7.880,00 | KRW 7.000,00 | 122,06K |
| 2026-07-01 | KRW 7.790,00 | +2,50 % | KRW 7.600,00 | KRW 7.880,00 | KRW 7.400,00 | 135,65K |
| 2026-06-30 | KRW 7.600,00 | -5,35 % | KRW 8.250,00 | KRW 8.250,00 | KRW 6.350,00 | 456,68K |
| 2026-06-29 | KRW 8.030,00 | +0,38 % | KRW 8.010,00 | KRW 8.560,00 | KRW 7.820,00 | 148,98K |
| 2026-06-26 | KRW 8.000,00 | -10,61 % | KRW 8.960,00 | KRW 9.370,00 | KRW 7.500,00 | 231,40K |
| 2026-06-25 | KRW 8.950,00 | -13,02 % | KRW 10.200,00 | KRW 10.200,00 | KRW 8.620,00 | 275,58K |
| 2026-06-24 | KRW 10.290,00 | -8,78 % | KRW 11.180,00 | KRW 11.730,00 | KRW 9.390,00 | 324,90K |
| 2026-06-23 | KRW 11.280,00 | -0,62 % | KRW 11.140,00 | KRW 11.370,00 | KRW 10.350,00 | 190,08K |
| 2026-06-22 | KRW 11.350,00 | +25,97 % | KRW 9.280,00 | KRW 11.710,00 | KRW 9.200,00 | 852,52K |
| 2026-06-19 | KRW 9.010,00 | +7,13 % | KRW 8.190,00 | KRW 9.010,00 | KRW 8.180,00 | 165,51K |
| 2026-06-18 | KRW 8.410,00 | -6,56 % | KRW 9.060,00 | KRW 9.280,00 | KRW 8.210,00 | 212,81K |
| 2026-06-17 | KRW 9.000,00 | +12,36 % | KRW 7.500,00 | KRW 9.600,00 | KRW 7.500,00 | 523,68K |
| 2026-06-16 | KRW 8.010,00 | -29,98 % | KRW 11.470,00 | KRW 11.540,00 | KRW 8.010,00 | 751,52K |
| 2026-06-15 | KRW 11.440,00 | -1,46 % | KRW 11.340,00 | KRW 12.180,00 | KRW 10.700,00 | 206,99K |
| 2026-06-12 | KRW 11.610,00 | -2,85 % | KRW 12.200,00 | KRW 12.800,00 | KRW 10.550,00 | 282,49K |
| 2026-06-11 | KRW 11.950,00 | +20,71 % | KRW 10.170,00 | KRW 11.950,00 | KRW 10.070,00 | 420,18K |
| 2026-06-10 | KRW 9.900,00 | +4,21 % | KRW 9.680,00 | KRW 10.140,00 | KRW 9.270,00 | 306 |
| 2026-06-09 | KRW 9.500,00 | -3,94 % | KRW 10.150,00 | KRW 10.490,00 | KRW 9.310,00 | 518,89K |
| 2026-06-08 | KRW 9.890,00 | +26,47 % | KRW 7.920,00 | KRW 10.160,00 | KRW 7.890,00 | 1,16M |
| 2026-06-05 | KRW 7.820,00 | +6,39 % | KRW 7.030,00 | KRW 8.100,00 | KRW 6.810,00 | 343,91K |
| 2026-06-04 | KRW 7.350,00 | +19,51 % | KRW 6.500,00 | KRW 7.500,00 | KRW 6.150,00 | 560,26K |
| 2026-06-02 | KRW 6.150,00 | +0,33 % | KRW 6.730,00 | KRW 7.210,00 | KRW 5.610,00 | 734,29K |
| 2026-06-01 | KRW 6.130,00 | +29,87 % | KRW 5.000,00 | KRW 6.130,00 | KRW 4.925,00 | 1,84M |
| 2026-05-29 | KRW 4.720,00 | +14,15 % | KRW 4.175,00 | KRW 4.860,00 | KRW 4.170,00 | 355,86K |
| 2026-05-28 | KRW 4.135,00 | +2,61 % | KRW 3.995,00 | KRW 4.140,00 | KRW 3.845,00 | 38,73K |
| 2026-05-27 | KRW 4.030,00 | -9,13 % | KRW 4.140,00 | KRW 4.385,00 | KRW 3.800,00 | 185,03K |
| 2026-05-26 | KRW 4.435,00 | -3,69 % | KRW 4.610,00 | KRW 4.700,00 | KRW 4.195,00 | 145,65K |
| 2026-05-22 | KRW 4.605,00 | +19,77 % | KRW 3.855,00 | KRW 4.750,00 | KRW 3.855,00 | 360,16K |