Codes Combine Co., Ltd 047770
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 3.700,00+100,00 (+2,78 %)
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 3.640,00 | +1,11 % | KRW 3.590,00 | KRW 3.645,00 | KRW 3.570,00 | 162,98K |
| 2026-10-01 | KRW 3.600,00 | +3,45 % | KRW 3.450,00 | KRW 3.605,00 | KRW 3.445,00 | 417,14K |
| 2026-09-30 | KRW 3.480,00 | +4,82 % | KRW 3.350,00 | KRW 3.670,00 | KRW 3.335,00 | 1,15M |
| 2026-09-29 | KRW 3.320,00 | -6,21 % | KRW 3.450,00 | KRW 3.490,00 | KRW 3.285,00 | 832,10K |
| 2026-09-28 | KRW 3.540,00 | -6,47 % | KRW 3.635,00 | KRW 3.635,00 | KRW 3.490,00 | 757,12K |
| 2026-09-23 | KRW 3.785,00 | +0,53 % | KRW 3.750,00 | KRW 3.805,00 | KRW 3.650,00 | 790,54K |
| 2026-09-22 | KRW 3.765,00 | +1,21 % | KRW 3.740,00 | KRW 3.885,00 | KRW 3.700,00 | 1,14M |
| 2026-09-21 | KRW 3.720,00 | -1,72 % | KRW 3.755,00 | KRW 3.875,00 | KRW 3.690,00 | 837,81K |
| 2026-09-18 | KRW 3.785,00 | +4,27 % | KRW 3.710,00 | KRW 3.925,00 | KRW 3.705,00 | 2,76M |
| 2026-09-17 | KRW 3.630,00 | +1,68 % | KRW 3.570,00 | KRW 3.695,00 | KRW 3.520,00 | 1,03M |
| 2026-09-16 | KRW 3.570,00 | +0,99 % | KRW 3.545,00 | KRW 3.760,00 | KRW 3.495,00 | 1,38M |
| 2026-09-15 | KRW 3.535,00 | +0,71 % | KRW 3.470,00 | KRW 3.610,00 | KRW 3.470,00 | 575,48K |
| 2026-09-14 | KRW 3.510,00 | -6,40 % | KRW 3.670,00 | KRW 3.740,00 | KRW 3.475,00 | 978,45K |
| 2026-09-11 | KRW 3.750,00 | +1,08 % | KRW 3.710,00 | KRW 3.830,00 | KRW 3.655,00 | 890,24K |
| 2026-09-10 | KRW 3.710,00 | -0,27 % | KRW 3.720,00 | KRW 3.870,00 | KRW 3.615,00 | 1,50M |
| 2026-09-09 | KRW 3.720,00 | -0,80 % | KRW 3.720,00 | KRW 3.835,00 | KRW 3.710,00 | 801,76K |
| 2026-09-08 | KRW 3.750,00 | -7,86 % | KRW 4.000,00 | KRW 4.070,00 | KRW 3.745,00 | 1,55M |
| 2026-09-07 | KRW 4.070,00 | -1,57 % | KRW 4.005,00 | KRW 4.375,00 | KRW 3.835,00 | 5,61M |
| 2026-09-04 | KRW 4.135,00 | +2,61 % | KRW 4.020,00 | KRW 4.175,00 | KRW 3.985,00 | 2,22M |
| 2026-09-03 | KRW 4.030,00 | +2,03 % | KRW 3.890,00 | KRW 4.135,00 | KRW 3.885,00 | 2,96M |
| 2026-09-02 | KRW 3.950,00 | 0,00 % | KRW 4.035,00 | KRW 4.425,00 | KRW 3.885,00 | 11,60M |
| 2026-09-01 | KRW 3.950,00 | +12,54 % | KRW 3.485,00 | KRW 4.190,00 | KRW 3.410,00 | 16,14M |
| 2026-08-31 | KRW 3.510,00 | -3,04 % | KRW 3.710,00 | KRW 3.720,00 | KRW 3.485,00 | 1,32M |
| 2026-08-28 | KRW 3.620,00 | +4,78 % | KRW 3.380,00 | KRW 3.645,00 | KRW 3.360,00 | 1,18M |
| 2026-08-27 | KRW 3.455,00 | -0,58 % | KRW 3.390,00 | KRW 3.680,00 | KRW 3.345,00 | 2,06M |
| 2026-08-26 | KRW 3.475,00 | +7,25 % | KRW 3.310,00 | KRW 3.475,00 | KRW 3.285,00 | 2,43M |
| 2026-08-25 | KRW 3.240,00 | +4,68 % | KRW 3.150,00 | KRW 3.560,00 | KRW 3.150,00 | 10,72M |
| 2026-08-24 | KRW 3.095,00 | -10,81 % | KRW 3.390,00 | KRW 3.425,00 | KRW 3.075,00 | 1,40M |
| 2026-08-21 | KRW 3.470,00 | -1,28 % | KRW 3.480,00 | KRW 3.870,00 | KRW 3.320,00 | 6,54M |
| 2026-08-20 | KRW 3.515,00 | -3,30 % | KRW 3.450,00 | KRW 3.605,00 | KRW 3.345,00 | 2,96M |
| 2026-08-19 | KRW 3.635,00 | +3,56 % | KRW 4.045,00 | KRW 4.150,00 | KRW 3.365,00 | 19,51M |
| 2026-08-18 | KRW 3.510,00 | +30,00 % | KRW 3.510,00 | KRW 3.510,00 | KRW 3.330,00 | 957,95K |
| 2026-08-14 | KRW 2.700,00 | +3,25 % | KRW 2.665,00 | KRW 2.765,00 | KRW 2.605,00 | 620,50K |
| 2026-08-13 | KRW 2.615,00 | -3,86 % | KRW 2.730,00 | KRW 2.775,00 | KRW 2.570,00 | 417,48K |
| 2026-08-12 | KRW 2.720,00 | +0,55 % | KRW 2.730,00 | KRW 2.750,00 | KRW 2.695,00 | 184,63K |
| 2026-08-11 | KRW 2.705,00 | +0,56 % | KRW 2.685,00 | KRW 2.790,00 | KRW 2.655,00 | 224,24K |
| 2026-08-10 | KRW 2.690,00 | +0,37 % | KRW 2.665,00 | KRW 2.700,00 | KRW 2.635,00 | 188,10K |
| 2026-08-07 | KRW 2.680,00 | -0,92 % | KRW 2.675,00 | KRW 2.710,00 | KRW 2.600,00 | 629,20K |
| 2026-08-06 | KRW 2.705,00 | -0,73 % | KRW 2.720,00 | KRW 2.755,00 | KRW 2.665,00 | 235,47K |
| 2026-08-05 | KRW 2.725,00 | +6,24 % | KRW 2.615,00 | KRW 2.730,00 | KRW 2.600,00 | 345,32K |
| 2026-08-04 | KRW 2.565,00 | +5,99 % | KRW 2.440,00 | KRW 2.575,00 | KRW 2.440,00 | 242,00K |
| 2026-08-03 | KRW 2.420,00 | +4,54 % | KRW 2.300,00 | KRW 2.510,00 | KRW 2.295,00 | 349,73K |
| 2026-07-31 | KRW 2.315,00 | +5,71 % | KRW 2.300,00 | KRW 2.335,00 | KRW 2.255,00 | 319,16K |
| 2026-07-30 | KRW 2.190,00 | -0,68 % | KRW 2.035,00 | KRW 2.350,00 | KRW 2.035,00 | 328,54K |
| 2026-07-29 | KRW 2.205,00 | -6,37 % | KRW 2.380,00 | KRW 2.425,00 | KRW 2.165,00 | 530,16K |
| 2026-07-28 | KRW 2.355,00 | -7,83 % | KRW 2.505,00 | KRW 2.545,00 | KRW 2.340,00 | 401,62K |
| 2026-07-27 | KRW 2.555,00 | +0,20 % | KRW 2.575,00 | KRW 2.635,00 | KRW 2.525,00 | 175,39K |
| 2026-07-24 | KRW 2.550,00 | -3,59 % | KRW 2.600,00 | KRW 2.695,00 | KRW 2.550,00 | 248,04K |
| 2026-07-23 | KRW 2.645,00 | +5,38 % | KRW 2.515,00 | KRW 2.715,00 | KRW 2.515,00 | 427,70K |
| 2026-07-22 | KRW 2.510,00 | -1,76 % | KRW 2.605,00 | KRW 2.680,00 | KRW 2.510,00 | 502,74K |
| 2026-07-21 | KRW 2.555,00 | -2,11 % | KRW 2.600,00 | KRW 2.630,00 | KRW 2.465,00 | 585,26K |
| 2026-07-20 | KRW 2.610,00 | -7,94 % | KRW 2.850,00 | KRW 3.010,00 | KRW 2.580,00 | 1,83M |
| 2026-07-16 | KRW 2.835,00 | +6,18 % | KRW 2.645,00 | KRW 3.200,00 | KRW 2.585,00 | 7,90M |
| 2026-07-15 | KRW 2.670,00 | +1,71 % | KRW 2.660,00 | KRW 2.765,00 | KRW 2.640,00 | 261,58K |
| 2026-07-14 | KRW 2.625,00 | -1,13 % | KRW 2.650,00 | KRW 2.680,00 | KRW 2.530,00 | 376,20K |
| 2026-07-13 | KRW 2.655,00 | -5,68 % | KRW 2.780,00 | KRW 2.850,00 | KRW 2.605,00 | 345,70K |
| 2026-07-10 | KRW 2.815,00 | +5,83 % | KRW 2.665,00 | KRW 2.885,00 | KRW 2.665,00 | 460,07K |
| 2026-07-09 | KRW 2.660,00 | -0,37 % | KRW 2.665,00 | KRW 2.765,00 | KRW 2.600,00 | 300,16K |
| 2026-07-08 | KRW 2.670,00 | -9,49 % | KRW 2.890,00 | KRW 2.990,00 | KRW 2.665,00 | 487,62K |
| 2026-07-07 | KRW 2.950,00 | +2,61 % | KRW 2.830,00 | KRW 3.050,00 | KRW 2.830,00 | 507,54K |
| 2026-07-06 | KRW 2.875,00 | -0,17 % | KRW 2.870,00 | KRW 2.930,00 | KRW 2.800,00 | 272,11K |
| 2026-07-03 | KRW 2.880,00 | +1,41 % | KRW 2.835,00 | KRW 2.900,00 | KRW 2.605,00 | 384,01K |
| 2026-07-02 | KRW 2.840,00 | +0,89 % | KRW 2.770,00 | KRW 2.980,00 | KRW 2.730,00 | 479,46K |
| 2026-07-01 | KRW 2.815,00 | +1,44 % | KRW 2.760,00 | KRW 2.890,00 | KRW 2.680,00 | 297,55K |
| 2026-06-30 | KRW 2.775,00 | -3,14 % | KRW 2.840,00 | KRW 2.870,00 | KRW 2.700,00 | 225,07K |
| 2026-06-29 | KRW 2.865,00 | +6,11 % | KRW 2.605,00 | KRW 2.865,00 | KRW 2.605,00 | 382,49K |
| 2026-06-26 | KRW 2.700,00 | -1,28 % | KRW 2.725,00 | KRW 2.865,00 | KRW 2.675,00 | 675,22K |
| 2026-06-25 | KRW 2.735,00 | -4,70 % | KRW 2.870,00 | KRW 2.955,00 | KRW 2.695,00 | 697,82K |
| 2026-06-24 | KRW 2.870,00 | -0,52 % | KRW 2.890,00 | KRW 2.930,00 | KRW 2.775,00 | 530,65K |
| 2026-06-23 | KRW 2.885,00 | -9,70 % | KRW 3.110,00 | KRW 3.250,00 | KRW 2.880,00 | 1,12M |
| 2026-06-22 | KRW 3.195,00 | -4,63 % | KRW 3.200,00 | KRW 3.360,00 | KRW 3.030,00 | 1,66M |
| 2026-06-19 | KRW 3.350,00 | -9,46 % | KRW 3.650,00 | KRW 3.880,00 | KRW 3.290,00 | 4,72M |
| 2026-06-18 | KRW 3.700,00 | +8,35 % | KRW 3.505,00 | KRW 3.700,00 | KRW 3.430,00 | 2,78M |
| 2026-06-17 | KRW 3.415,00 | -2,01 % | KRW 3.580,00 | KRW 3.900,00 | KRW 3.390,00 | 4,47M |
| 2026-06-16 | KRW 3.485,00 | -2,79 % | KRW 3.580,00 | KRW 3.780,00 | KRW 3.455,00 | 4,74M |
| 2026-06-15 | KRW 3.585,00 | +29,89 % | KRW 3.110,00 | KRW 3.585,00 | KRW 3.040,00 | 5,46M |
| 2026-06-12 | KRW 2.760,00 | +4,15 % | KRW 2.725,00 | KRW 2.840,00 | KRW 2.715,00 | 413,81K |
| 2026-06-11 | KRW 2.650,00 | +2,71 % | KRW 2.540,00 | KRW 2.690,00 | KRW 2.505,00 | 372,22K |
| 2026-06-10 | KRW 2.580,00 | -1,90 % | KRW 2.590,00 | KRW 2.750,00 | KRW 2.500,00 | 1,00K |
| 2026-06-09 | KRW 2.630,00 | -2,95 % | KRW 2.690,00 | KRW 2.820,00 | KRW 2.605,00 | 729,94K |
| 2026-06-08 | KRW 2.710,00 | -10,56 % | KRW 2.870,00 | KRW 3.075,00 | KRW 2.655,00 | 1,16M |
| 2026-06-05 | KRW 3.030,00 | +4,66 % | KRW 2.840,00 | KRW 3.310,00 | KRW 2.760,00 | 2,85M |
| 2026-06-04 | KRW 2.895,00 | -2,85 % | KRW 2.890,00 | KRW 3.045,00 | KRW 2.860,00 | 315,50K |
| 2026-06-02 | KRW 2.980,00 | -1,32 % | KRW 3.000,00 | KRW 3.050,00 | KRW 2.870,00 | 478,50K |
| 2026-06-01 | KRW 3.020,00 | -0,66 % | KRW 3.070,00 | KRW 3.115,00 | KRW 2.865,00 | 483,08K |
| 2026-05-29 | KRW 3.040,00 | -1,94 % | KRW 3.150,00 | KRW 3.185,00 | KRW 2.900,00 | 527,77K |
| 2026-05-28 | KRW 3.100,00 | -0,80 % | KRW 3.100,00 | KRW 3.150,00 | KRW 3.000,00 | 484,26K |
| 2026-05-27 | KRW 3.125,00 | -0,64 % | KRW 3.100,00 | KRW 3.180,00 | KRW 3.055,00 | 535,72K |
| 2026-05-26 | KRW 3.145,00 | -9,63 % | KRW 3.440,00 | KRW 3.450,00 | KRW 3.145,00 | 1,54M |
| 2026-05-22 | KRW 3.480,00 | +11,00 % | KRW 3.255,00 | KRW 3.480,00 | KRW 3.250,00 | 1,70M |