Cafe24 Corp. 042000
KRX · Südkorea · Technologiedienstleistungen
KRW 20.700,00-500,00 (-2,36 %)
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 20.700,00 | -2,36 % | KRW 21.200,00 | KRW 21.600,00 | KRW 17.860,00 | 1,43M |
| 2026-10-01 | KRW 21.200,00 | +13,79 % | KRW 18.560,00 | KRW 21.400,00 | KRW 18.560,00 | 583,64K |
| 2026-09-30 | KRW 18.630,00 | -0,64 % | KRW 18.700,00 | KRW 18.880,00 | KRW 18.250,00 | 171,37K |
| 2026-09-29 | KRW 18.750,00 | -0,16 % | KRW 18.780,00 | KRW 19.200,00 |
| KRW 18.120,00 |
| 194,49K |
| 2026-09-28 | KRW 18.780,00 | +4,16 % | KRW 17.530,00 | KRW 19.560,00 | KRW 17.040,00 | 736,21K |
| 2026-09-23 | KRW 18.030,00 | +20,20 % | KRW 15.370,00 | KRW 18.510,00 | KRW 15.370,00 | 951,71K |
| 2026-09-22 | KRW 15.000,00 | -1,38 % | KRW 15.270,00 | KRW 15.400,00 | KRW 14.870,00 | 60,77K |
| 2026-09-21 | KRW 15.210,00 | +2,15 % | KRW 14.900,00 | KRW 15.280,00 | KRW 14.890,00 | 43,72K |
| 2026-09-18 | KRW 14.890,00 | -3,19 % | KRW 15.390,00 | KRW 15.630,00 | KRW 14.890,00 | 75,49K |
| 2026-09-17 | KRW 15.380,00 | -0,19 % | KRW 15.440,00 | KRW 15.520,00 | KRW 15.290,00 | 18,91K |
| 2026-09-16 | KRW 15.410,00 | -2,22 % | KRW 15.660,00 | KRW 15.890,00 | KRW 15.370,00 | 34,02K |
| 2026-09-15 | KRW 15.760,00 | -0,06 % | KRW 15.580,00 | KRW 15.980,00 | KRW 15.570,00 | 32,95K |
| 2026-09-14 | KRW 15.770,00 | +1,74 % | KRW 15.250,00 | KRW 15.950,00 | KRW 15.150,00 | 49,06K |
| 2026-09-11 | KRW 15.500,00 | -0,06 % | KRW 15.250,00 | KRW 15.730,00 | KRW 15.250,00 | 49,39K |
| 2026-09-10 | KRW 15.510,00 | -0,19 % | KRW 15.460,00 | KRW 15.820,00 | KRW 15.220,00 | 126,31K |
| 2026-09-09 | KRW 15.540,00 | -2,39 % | KRW 15.810,00 | KRW 15.910,00 | KRW 15.520,00 | 71,60K |
| 2026-09-08 | KRW 15.920,00 | -1,30 % | KRW 16.140,00 | KRW 16.480,00 | KRW 15.900,00 | 58,24K |
| 2026-09-07 | KRW 16.130,00 | +0,06 % | KRW 16.180,00 | KRW 16.440,00 | KRW 15.900,00 | 22,70K |
| 2026-09-04 | KRW 16.120,00 | +1,96 % | KRW 15.970,00 | KRW 16.290,00 | KRW 15.880,00 | 29,11K |
| 2026-09-03 | KRW 15.810,00 | -1,43 % | KRW 16.190,00 | KRW 16.420,00 | KRW 15.760,00 | 40,18K |
| 2026-09-02 | KRW 16.040,00 | -4,18 % | KRW 16.410,00 | KRW 16.490,00 | KRW 16.040,00 | 52,45K |
| 2026-09-01 | KRW 16.740,00 | -1,47 % | KRW 16.750,00 | KRW 17.080,00 | KRW 16.610,00 | 47,21K |
| 2026-08-31 | KRW 16.990,00 | -0,76 % | KRW 16.830,00 | KRW 17.110,00 | KRW 16.420,00 | 40,72K |
| 2026-08-28 | KRW 17.120,00 | +0,59 % | KRW 17.230,00 | KRW 17.320,00 | KRW 16.760,00 | 38,78K |
| 2026-08-27 | KRW 17.020,00 | +0,77 % | KRW 17.060,00 | KRW 17.270,00 | KRW 16.690,00 | 28,37K |
| 2026-08-26 | KRW 16.890,00 | +0,48 % | KRW 16.620,00 | KRW 17.000,00 | KRW 16.520,00 | 34,99K |
| 2026-08-25 | KRW 16.810,00 | +0,90 % | KRW 16.660,00 | KRW 16.810,00 | KRW 15.910,00 | 35,25K |
| 2026-08-24 | KRW 16.660,00 | +2,02 % | KRW 16.170,00 | KRW 16.990,00 | KRW 16.080,00 | 38,21K |
| 2026-08-21 | KRW 16.330,00 | -3,37 % | KRW 16.610,00 | KRW 16.610,00 | KRW 16.020,00 | 58,34K |
| 2026-08-20 | KRW 16.900,00 | +2,67 % | KRW 16.740,00 | KRW 17.390,00 | KRW 16.740,00 | 40,71K |
| 2026-08-19 | KRW 16.460,00 | -0,66 % | KRW 16.320,00 | KRW 16.790,00 | KRW 15.830,00 | 54,42K |
| 2026-08-18 | KRW 16.570,00 | -7,12 % | KRW 17.750,00 | KRW 17.750,00 | KRW 16.500,00 | 106,37K |
| 2026-08-14 | KRW 17.840,00 | -1,22 % | KRW 17.920,00 | KRW 18.550,00 | KRW 17.500,00 | 50,02K |
| 2026-08-13 | KRW 18.060,00 | -0,39 % | KRW 17.990,00 | KRW 18.240,00 | KRW 17.680,00 | 41,30K |
| 2026-08-12 | KRW 18.130,00 | -1,68 % | KRW 18.400,00 | KRW 18.700,00 | KRW 17.920,00 | 37,36K |
| 2026-08-11 | KRW 18.440,00 | +1,10 % | KRW 18.060,00 | KRW 18.640,00 | KRW 17.910,00 | 70,74K |
| 2026-08-10 | KRW 18.240,00 | +3,05 % | KRW 17.660,00 | KRW 18.260,00 | KRW 17.580,00 | 73,45K |
| 2026-08-07 | KRW 17.700,00 | -3,91 % | KRW 18.080,00 | KRW 18.200,00 | KRW 17.060,00 | 76,88K |
| 2026-08-06 | KRW 18.420,00 | +3,08 % | KRW 17.880,00 | KRW 18.640,00 | KRW 17.510,00 | 71,46K |
| 2026-08-05 | KRW 17.870,00 | -2,99 % | KRW 18.450,00 | KRW 18.820,00 | KRW 17.835,00 | 73,25K |
| 2026-08-04 | KRW 18.420,00 | +5,02 % | KRW 18.000,00 | KRW 18.870,00 | KRW 18.000,00 | 117,32K |
| 2026-08-03 | KRW 17.540,00 | +4,09 % | KRW 16.250,00 | KRW 18.350,00 | KRW 16.200,00 | 84,33K |
| 2026-07-31 | KRW 16.850,00 | +6,98 % | KRW 16.350,00 | KRW 17.240,00 | KRW 16.180,00 | 80,58K |
| 2026-07-30 | KRW 15.750,00 | -2,05 % | KRW 15.390,00 | KRW 16.990,00 | KRW 15.390,00 | 94,93K |
| 2026-07-29 | KRW 16.080,00 | -6,67 % | KRW 17.400,00 | KRW 17.400,00 | KRW 15.410,00 | 111,85K |
| 2026-07-28 | KRW 17.230,00 | -3,20 % | KRW 17.640,00 | KRW 18.250,00 | KRW 16.830,00 | 75,68K |
| 2026-07-27 | KRW 17.800,00 | +7,42 % | KRW 17.990,00 | KRW 18.470,00 | KRW 17.110,00 | 89,49K |
| 2026-07-24 | KRW 16.570,00 | -4,88 % | KRW 17.030,00 | KRW 17.420,00 | KRW 16.480,00 | 47,53K |
| 2026-07-23 | KRW 17.420,00 | +11,38 % | KRW 15.730,00 | KRW 17.420,00 | KRW 15.710,00 | 91,72K |
| 2026-07-22 | KRW 15.640,00 | +0,19 % | KRW 15.700,00 | KRW 16.170,00 | KRW 15.610,00 | 60,53K |
| 2026-07-21 | KRW 15.610,00 | +2,23 % | KRW 15.210,00 | KRW 15.900,00 | KRW 15.010,00 | 51,18K |
| 2026-07-20 | KRW 15.270,00 | -5,33 % | KRW 15.900,00 | KRW 15.960,00 | KRW 15.250,00 | 52,95K |
| 2026-07-16 | KRW 16.130,00 | -3,36 % | KRW 16.670,00 | KRW 16.670,00 | KRW 16.020,00 | 67,78K |
| 2026-07-15 | KRW 16.690,00 | +2,39 % | KRW 16.450,00 | KRW 17.400,00 | KRW 16.330,00 | 104,71K |
| 2026-07-14 | KRW 16.300,00 | -1,81 % | KRW 16.600,00 | KRW 16.790,00 | KRW 15.940,00 | 91,02K |
| 2026-07-13 | KRW 16.600,00 | -4,21 % | KRW 17.580,00 | KRW 17.980,00 | KRW 16.520,00 | 62,10K |
| 2026-07-10 | KRW 17.330,00 | +5,74 % | KRW 16.550,00 | KRW 17.580,00 | KRW 16.550,00 | 71,56K |
| 2026-07-09 | KRW 16.390,00 | -1,80 % | KRW 16.470,00 | KRW 17.310,00 | KRW 16.170,00 | 145,51K |
| 2026-07-08 | KRW 16.690,00 | -2,97 % | KRW 16.710,00 | KRW 17.500,00 | KRW 16.570,00 | 49,88K |
| 2026-07-07 | KRW 17.200,00 | -1,32 % | KRW 17.440,00 | KRW 18.100,00 | KRW 16.710,00 | 72,60K |
| 2026-07-06 | KRW 17.430,00 | -1,53 % | KRW 17.510,00 | KRW 18.150,00 | KRW 17.160,00 | 32,20K |
| 2026-07-03 | KRW 17.700,00 | -1,34 % | KRW 18.000,00 | KRW 18.390,00 | KRW 17.150,00 | 60,49K |
| 2026-07-02 | KRW 17.940,00 | +0,39 % | KRW 17.850,00 | KRW 18.770,00 | KRW 17.380,00 | 72,03K |
| 2026-07-01 | KRW 17.870,00 | +0,51 % | KRW 18.000,00 | KRW 19.180,00 | KRW 17.760,00 | 74,28K |
| 2026-06-30 | KRW 17.780,00 | -9,65 % | KRW 19.280,00 | KRW 19.480,00 | KRW 17.720,00 | 102,51K |
| 2026-06-29 | KRW 19.680,00 | +18,41 % | KRW 16.260,00 | KRW 19.870,00 | KRW 16.260,00 | 164,37K |
| 2026-06-26 | KRW 16.620,00 | -2,52 % | KRW 16.710,00 | KRW 16.870,00 | KRW 16.250,00 | 93,22K |
| 2026-06-25 | KRW 17.050,00 | -2,12 % | KRW 17.260,00 | KRW 17.750,00 | KRW 16.500,00 | 112,67K |
| 2026-06-24 | KRW 17.420,00 | +0,99 % | KRW 17.210,00 | KRW 17.880,00 | KRW 16.900,00 | 59,01K |
| 2026-06-23 | KRW 17.250,00 | -4,59 % | KRW 17.930,00 | KRW 18.200,00 | KRW 17.220,00 | 125,51K |
| 2026-06-22 | KRW 18.080,00 | -2,06 % | KRW 18.080,00 | KRW 19.000,00 | KRW 17.980,00 | 63,91K |
| 2026-06-19 | KRW 18.460,00 | -5,62 % | KRW 19.460,00 | KRW 19.600,00 | KRW 18.420,00 | 74,80K |
| 2026-06-18 | KRW 19.560,00 | -1,81 % | KRW 19.990,00 | KRW 20.000,00 | KRW 19.500,00 | 63,17K |
| 2026-06-17 | KRW 19.920,00 | +1,27 % | KRW 19.550,00 | KRW 20.400,00 | KRW 19.250,00 | 63,16K |
| 2026-06-16 | KRW 19.670,00 | -1,21 % | KRW 19.790,00 | KRW 19.950,00 | KRW 19.250,00 | 82,90K |
| 2026-06-15 | KRW 19.910,00 | +4,79 % | KRW 19.210,00 | KRW 20.200,00 | KRW 19.210,00 | 69,87K |
| 2026-06-12 | KRW 19.000,00 | -1,91 % | KRW 19.820,00 | KRW 19.970,00 | KRW 18.940,00 | 117,10K |
| 2026-06-11 | KRW 19.370,00 | +2,60 % | KRW 18.310,00 | KRW 19.370,00 | KRW 18.120,00 | 182,10K |
| 2026-06-10 | KRW 18.880,00 | -2,83 % | KRW 18.910,00 | KRW 19.450,00 | KRW 18.390,00 | 109,57K |
| 2026-06-09 | KRW 19.430,00 | +5,25 % | KRW 18.140,00 | KRW 19.830,00 | KRW 17.920,00 | 220,81K |
| 2026-06-08 | KRW 18.460,00 | -4,15 % | KRW 19.000,00 | KRW 19.030,00 | KRW 17.750,00 | 178,86K |
| 2026-06-05 | KRW 19.260,00 | -7,63 % | KRW 20.450,00 | KRW 20.450,00 | KRW 19.250,00 | 87,02K |
| 2026-06-04 | KRW 20.850,00 | +0,72 % | KRW 19.500,00 | KRW 21.100,00 | KRW 19.500,00 | 138,70K |
| 2026-06-02 | KRW 20.700,00 | -5,26 % | KRW 21.850,00 | KRW 21.900,00 | KRW 20.000,00 | 187,68K |
| 2026-06-01 | KRW 21.850,00 | +5,30 % | KRW 20.450,00 | KRW 22.850,00 | KRW 20.100,00 | 234,20K |
| 2026-05-29 | KRW 20.750,00 | +4,11 % | KRW 19.980,00 | KRW 21.100,00 | KRW 19.980,00 | 438,07K |
| 2026-05-28 | KRW 19.930,00 | -0,35 % | KRW 19.860,00 | KRW 20.250,00 | KRW 19.110,00 | 191,34K |
| 2026-05-27 | KRW 20.000,00 | -5,21 % | KRW 21.250,00 | KRW 21.250,00 | KRW 19.750,00 | 191,39K |
| 2026-05-26 | KRW 21.100,00 | -0,47 % | KRW 21.600,00 | KRW 21.650,00 | KRW 20.150,00 | 114,60K |
| 2026-05-22 | KRW 21.200,00 | +1,68 % | KRW 20.850,00 | KRW 22.250,00 | KRW 20.850,00 | 143,03K |