Cell Biotech Co., Ltd 049960
KRX · Südkorea · Gesundheitstechnologie
KRW 15.600,00+210,00 (+1,36 %)
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 15.600,00 | +1,36 % | KRW 15.400,00 | KRW 15.700,00 | KRW 15.300,00 | 12,30K |
| 2026-10-01 | KRW 15.390,00 | +1,58 % | KRW 15.240,00 | KRW 15.400,00 | KRW 15.000,00 | 8,10K |
| 2026-09-30 | KRW 15.150,00 | +1,07 % | KRW 15.070,00 | KRW 15.250,00 | KRW 14.960,00 | 15,61K |
| 2026-09-29 | KRW 14.990,00 | -0,07 % | KRW 15.000,00 | KRW 15.140,00 | KRW 14.870,00 | 5,71K |
| 2026-09-28 | KRW 15.000,00 | +0,54 % | KRW 14.920,00 | KRW 15.180,00 | KRW 14.750,00 | 5,32K |
| 2026-09-23 | KRW 14.920,00 | -1,52 % | KRW 15.450,00 | KRW 15.450,00 | KRW 14.920,00 | 8,63K |
| 2026-09-22 | KRW 15.150,00 | -1,69 % | KRW 15.410,00 | KRW 15.410,00 | KRW 15.010,00 | 9,41K |
| 2026-09-21 | KRW 15.410,00 | -0,58 % | KRW 15.500,00 | KRW 15.530,00 | KRW 15.320,00 | 1,84K |
| 2026-09-18 | KRW 15.500,00 | +0,65 % | KRW 15.640,00 | KRW 15.640,00 | KRW 15.210,00 | 2,82K |
| 2026-09-17 | KRW 15.400,00 | +0,06 % | KRW 15.680,00 | KRW 15.680,00 | KRW 15.280,00 | 3,27K |
| 2026-09-16 | KRW 15.390,00 | -1,54 % | KRW 15.660,00 | KRW 15.690,00 | KRW 15.250,00 | 6,14K |
| 2026-09-15 | KRW 15.630,00 | 0,00 % | KRW 15.700,00 | KRW 15.840,00 | KRW 15.500,00 | 3,84K |
| 2026-09-14 | KRW 15.630,00 | +2,16 % | KRW 15.300,00 | KRW 16.400,00 | KRW 15.140,00 | 15,93K |
| 2026-09-11 | KRW 15.300,00 | +0,20 % | KRW 14.760,00 | KRW 15.790,00 | KRW 14.760,00 | 2,08K |
| 2026-09-10 | KRW 15.270,00 | -0,72 % | KRW 15.410,00 | KRW 15.410,00 | KRW 14.500,00 | 10,88K |
| 2026-09-09 | KRW 15.380,00 | -0,77 % | KRW 15.950,00 | KRW 15.950,00 | KRW 15.300,00 | 5,61K |
| 2026-09-08 | KRW 15.500,00 | -1,52 % | KRW 15.840,00 | KRW 15.850,00 | KRW 15.300,00 | 12,39K |
| 2026-09-07 | KRW 15.740,00 | -0,38 % | KRW 15.800,00 | KRW 15.800,00 | KRW 15.590,00 | 6,51K |
| 2026-09-04 | KRW 15.800,00 | -0,25 % | KRW 15.900,00 | KRW 15.900,00 | KRW 15.610,00 | 6,69K |
| 2026-09-03 | KRW 15.840,00 | +0,38 % | KRW 15.780,00 | KRW 15.920,00 | KRW 15.600,00 | 2,15K |
| 2026-09-02 | KRW 15.780,00 | -1,25 % | KRW 16.050,00 | KRW 16.050,00 | KRW 15.630,00 | 3,80K |
| 2026-09-01 | KRW 15.980,00 | +0,82 % | KRW 15.840,00 | KRW 16.100,00 | KRW 15.640,00 | 10,86K |
| 2026-08-31 | KRW 15.850,00 | +0,57 % | KRW 15.760,00 | KRW 15.860,00 | KRW 15.400,00 | 20,14K |
| 2026-08-28 | KRW 15.760,00 | +0,45 % | KRW 15.780,00 | KRW 15.780,00 | KRW 15.400,00 | 6,41K |
| 2026-08-27 | KRW 15.690,00 | +0,06 % | KRW 15.410,00 | KRW 15.730,00 | KRW 15.410,00 | 3,53K |
| 2026-08-26 | KRW 15.680,00 | -0,25 % | KRW 15.720,00 | KRW 15.810,00 | KRW 15.400,00 | 5,32K |
| 2026-08-25 | KRW 15.720,00 | +3,22 % | KRW 15.220,00 | KRW 15.730,00 | KRW 15.000,00 | 10,68K |
| 2026-08-24 | KRW 15.230,00 | +1,80 % | KRW 14.960,00 | KRW 15.420,00 | KRW 14.870,00 | 12,15K |
| 2026-08-21 | KRW 14.960,00 | -1,77 % | KRW 15.200,00 | KRW 15.210,00 | KRW 14.810,00 | 11,56K |
| 2026-08-20 | KRW 15.230,00 | +0,13 % | KRW 15.050,00 | KRW 15.410,00 | KRW 14.990,00 | 7,83K |
| 2026-08-19 | KRW 15.210,00 | +0,20 % | KRW 15.340,00 | KRW 15.340,00 | KRW 14.910,00 | 7,03K |
| 2026-08-18 | KRW 15.180,00 | -2,32 % | KRW 15.550,00 | KRW 15.550,00 | KRW 15.110,00 | 12,09K |
| 2026-08-14 | KRW 15.540,00 | -0,32 % | KRW 15.590,00 | KRW 15.600,00 | KRW 15.330,00 | 9,87K |
| 2026-08-13 | KRW 15.590,00 | -0,64 % | KRW 15.810,00 | KRW 15.810,00 | KRW 15.320,00 | 10,81K |
| 2026-08-12 | KRW 15.690,00 | -2,79 % | KRW 16.430,00 | KRW 16.430,00 | KRW 15.470,00 | 17,78K |
| 2026-08-11 | KRW 16.140,00 | +1,51 % | KRW 15.900,00 | KRW 16.640,00 | KRW 15.900,00 | 39,08K |
| 2026-08-10 | KRW 15.900,00 | +2,19 % | KRW 15.760,00 | KRW 16.260,00 | KRW 15.710,00 | 8,80K |
| 2026-08-07 | KRW 15.560,00 | -6,32 % | KRW 16.610,00 | KRW 16.880,00 | KRW 15.030,00 | 37,76K |
| 2026-08-06 | KRW 16.610,00 | +5,46 % | KRW 15.850,00 | KRW 16.800,00 | KRW 15.750,00 | 35,38K |
| 2026-08-05 | KRW 15.750,00 | -0,88 % | KRW 15.880,00 | KRW 15.930,00 | KRW 15.580,00 | 10,51K |
| 2026-08-04 | KRW 15.890,00 | +4,06 % | KRW 15.400,00 | KRW 15.890,00 | KRW 15.310,00 | 8,55K |
| 2026-08-03 | KRW 15.270,00 | +0,20 % | KRW 15.240,00 | KRW 15.400,00 | KRW 14.900,00 | 2,40K |
| 2026-07-31 | KRW 15.240,00 | +2,63 % | KRW 15.000,00 | KRW 15.280,00 | KRW 14.860,00 | 10,33K |
| 2026-07-30 | KRW 14.850,00 | 0,00 % | KRW 14.850,00 | KRW 15.220,00 | KRW 14.670,00 | 24,00K |
| 2026-07-29 | KRW 14.850,00 | -0,74 % | KRW 15.240,00 | KRW 15.420,00 | KRW 14.570,00 | 32,72K |
| 2026-07-28 | KRW 14.960,00 | -0,93 % | KRW 15.110,00 | KRW 15.290,00 | KRW 14.790,00 | 9,44K |
| 2026-07-27 | KRW 15.100,00 | -0,98 % | KRW 15.500,00 | KRW 15.500,00 | KRW 14.970,00 | 4,91K |
| 2026-07-24 | KRW 15.250,00 | -1,29 % | KRW 15.450,00 | KRW 15.470,00 | KRW 15.000,00 | 1,77K |
| 2026-07-23 | KRW 15.450,00 | +1,31 % | KRW 15.490,00 | KRW 15.490,00 | KRW 15.120,00 | 3,33K |
| 2026-07-22 | KRW 15.250,00 | +1,40 % | KRW 15.680,00 | KRW 15.680,00 | KRW 14.880,00 | 4,82K |
| 2026-07-21 | KRW 15.040,00 | +0,40 % | KRW 14.850,00 | KRW 15.170,00 | KRW 14.700,00 | 6,82K |
| 2026-07-20 | KRW 14.980,00 | -2,73 % | KRW 15.390,00 | KRW 15.420,00 | KRW 14.870,00 | 10,95K |
| 2026-07-16 | KRW 15.400,00 | -0,13 % | KRW 15.500,00 | KRW 15.540,00 | KRW 15.180,00 | 3,83K |
| 2026-07-15 | KRW 15.420,00 | 0,00 % | KRW 15.270,00 | KRW 15.650,00 | KRW 15.150,00 | 5,25K |
| 2026-07-14 | KRW 15.420,00 | +0,06 % | KRW 15.400,00 | KRW 15.700,00 | KRW 14.710,00 | 43,59K |
| 2026-07-13 | KRW 15.410,00 | +0,39 % | KRW 15.570,00 | KRW 15.570,00 | KRW 14.550,00 | 10,72K |
| 2026-07-10 | KRW 15.350,00 | +3,37 % | KRW 14.850,00 | KRW 15.500,00 | KRW 14.850,00 | 11,98K |
| 2026-07-09 | KRW 14.850,00 | -1,39 % | KRW 15.020,00 | KRW 15.180,00 | KRW 14.660,00 | 4,38K |
| 2026-07-08 | KRW 15.060,00 | -1,70 % | KRW 15.320,00 | KRW 15.490,00 | KRW 14.800,00 | 7,89K |
| 2026-07-07 | KRW 15.320,00 | +0,26 % | KRW 15.570,00 | KRW 15.570,00 | KRW 15.090,00 | 10,52K |
| 2026-07-06 | KRW 15.280,00 | +0,26 % | KRW 15.210,00 | KRW 15.690,00 | KRW 15.210,00 | 2,45K |
| 2026-07-03 | KRW 15.240,00 | -0,39 % | KRW 15.300,00 | KRW 15.780,00 | KRW 15.180,00 | 5,58K |
| 2026-07-02 | KRW 15.300,00 | -2,61 % | KRW 15.430,00 | KRW 15.780,00 | KRW 15.300,00 | 7,00K |
| 2026-07-01 | KRW 15.710,00 | +0,71 % | KRW 15.480,00 | KRW 15.770,00 | KRW 15.050,00 | 10,36K |
| 2026-06-30 | KRW 15.600,00 | -0,13 % | KRW 15.620,00 | KRW 15.620,00 | KRW 14.960,00 | 7,01K |
| 2026-06-29 | KRW 15.620,00 | +4,13 % | KRW 15.000,00 | KRW 15.620,00 | KRW 14.790,00 | 10,07K |
| 2026-06-26 | KRW 15.000,00 | -2,60 % | KRW 15.400,00 | KRW 15.700,00 | KRW 13.870,00 | 29,16K |
| 2026-06-25 | KRW 15.400,00 | +1,52 % | KRW 15.350,00 | KRW 15.420,00 | KRW 15.080,00 | 7,39K |
| 2026-06-24 | KRW 15.170,00 | -0,20 % | KRW 15.200,00 | KRW 15.470,00 | KRW 14.730,00 | 9,78K |
| 2026-06-23 | KRW 15.200,00 | +0,46 % | KRW 15.100,00 | KRW 15.380,00 | KRW 14.890,00 | 14,48K |
| 2026-06-22 | KRW 15.130,00 | -2,20 % | KRW 15.480,00 | KRW 15.480,00 | KRW 14.910,00 | 13,14K |
| 2026-06-19 | KRW 15.470,00 | -2,89 % | KRW 15.940,00 | KRW 15.950,00 | KRW 15.200,00 | 23,56K |
| 2026-06-18 | KRW 15.930,00 | -1,97 % | KRW 16.250,00 | KRW 16.250,00 | KRW 15.810,00 | 12,29K |
| 2026-06-17 | KRW 16.250,00 | +0,31 % | KRW 16.200,00 | KRW 16.350,00 | KRW 15.940,00 | 11,47K |
| 2026-06-16 | KRW 16.200,00 | -0,86 % | KRW 16.210,00 | KRW 16.460,00 | KRW 16.010,00 | 6,03K |
| 2026-06-15 | KRW 16.340,00 | -1,39 % | KRW 16.650,00 | KRW 17.200,00 | KRW 15.710,00 | 22,31K |
| 2026-06-12 | KRW 16.570,00 | +2,60 % | KRW 16.230,00 | KRW 16.620,00 | KRW 16.170,00 | 12,99K |
| 2026-06-11 | KRW 16.150,00 | +0,06 % | KRW 16.650,00 | KRW 16.650,00 | KRW 15.780,00 | 9,12K |
| 2026-06-10 | KRW 16.140,00 | -1,94 % | KRW 16.460,00 | KRW 16.670,00 | KRW 15.960,00 | 8,26K |
| 2026-06-09 | KRW 16.460,00 | +7,51 % | KRW 15.310,00 | KRW 16.700,00 | KRW 15.310,00 | 15,30K |
| 2026-06-08 | KRW 15.310,00 | -6,25 % | KRW 15.960,00 | KRW 16.280,00 | KRW 15.300,00 | 21,38K |
| 2026-06-05 | KRW 16.330,00 | -3,37 % | KRW 16.760,00 | KRW 16.760,00 | KRW 16.030,00 | 21,54K |
| 2026-06-04 | KRW 16.900,00 | +1,81 % | KRW 16.950,00 | KRW 17.100,00 | KRW 16.510,00 | 18,59K |
| 2026-06-02 | KRW 16.600,00 | -4,38 % | KRW 16.710,00 | KRW 17.080,00 | KRW 16.350,00 | 22,72K |
| 2026-06-01 | KRW 17.360,00 | -0,80 % | KRW 17.420,00 | KRW 17.680,00 | KRW 16.760,00 | 31,18K |
| 2026-05-29 | KRW 17.500,00 | -3,37 % | KRW 18.010,00 | KRW 18.010,00 | KRW 17.330,00 | 20,73K |
| 2026-05-28 | KRW 18.110,00 | +0,28 % | KRW 18.060,00 | KRW 18.340,00 | KRW 17.590,00 | 25,97K |
| 2026-05-27 | KRW 18.060,00 | -0,28 % | KRW 18.120,00 | KRW 18.500,00 | KRW 17.840,00 | 29,97K |
| 2026-05-26 | KRW 18.110,00 | +0,17 % | KRW 18.080,00 | KRW 18.300,00 | KRW 17.760,00 | 21,88K |
| 2026-05-22 | KRW 18.080,00 | +2,84 % | KRW 17.450,00 | KRW 18.290,00 | KRW 17.400,00 | 39,82K |