Celltrion, Inc. 068270
KRX · Südkorea · Gesundheitstechnologie
KRW 183.600,00+5.900,00 (+3,32 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 183.600,00 | +3,32 % | KRW 179.100,00 | KRW 184.200,00 | KRW 178.200,00 | 451,88K |
| 2026-09-30 | KRW 177.700,00 | -0,67 % | KRW 179.800,00 | KRW 179.900,00 | KRW 177.700,00 | 352,05K |
| 2026-09-29 | KRW 178.900,00 | +0,34 % | KRW 178.400,00 | KRW 179.300,00 | KRW 175.500,00 | 298,37K |
| 2026-09-28 | KRW 178.300,00 | +0,51 % | KRW 178.400,00 | KRW 180.700,00 |
| KRW 177.600,00 |
| 267,87K |
| 2026-09-23 | KRW 177.400,00 | -0,62 % | KRW 179.000,00 | KRW 179.700,00 | KRW 176.800,00 | 294,93K |
| 2026-09-22 | KRW 178.500,00 | -1,60 % | KRW 181.800,00 | KRW 182.200,00 | KRW 178.100,00 | 337,07K |
| 2026-09-21 | KRW 181.400,00 | +1,11 % | KRW 179.500,00 | KRW 181.900,00 | KRW 178.200,00 | 272,06K |
| 2026-09-18 | KRW 179.400,00 | -0,50 % | KRW 182.000,00 | KRW 182.800,00 | KRW 179.400,00 | 718,20K |
| 2026-09-17 | KRW 180.300,00 | +1,75 % | KRW 179.000,00 | KRW 182.400,00 | KRW 177.400,00 | 328,93K |
| 2026-09-16 | KRW 177.200,00 | -0,17 % | KRW 178.800,00 | KRW 178.800,00 | KRW 176.200,00 | 259,65K |
| 2026-09-15 | KRW 177.500,00 | -0,73 % | KRW 177.700,00 | KRW 180.300,00 | KRW 177.300,00 | 205,21K |
| 2026-09-14 | KRW 178.800,00 | +0,34 % | KRW 176.500,00 | KRW 180.400,00 | KRW 174.600,00 | 396,20K |
| 2026-09-11 | KRW 178.200,00 | -1,44 % | KRW 177.900,00 | KRW 179.700,00 | KRW 176.500,00 | 564,77K |
| 2026-09-10 | KRW 180.800,00 | -1,26 % | KRW 181.800,00 | KRW 183.500,00 | KRW 180.100,00 | 742,05K |
| 2026-09-09 | KRW 183.100,00 | 0,00 % | KRW 182.600,00 | KRW 184.200,00 | KRW 181.500,00 | 372,39K |
| 2026-09-08 | KRW 183.100,00 | -1,72 % | KRW 187.500,00 | KRW 188.800,00 | KRW 182.900,00 | 482,45K |
| 2026-09-07 | KRW 186.300,00 | -0,96 % | KRW 188.900,00 | KRW 190.000,00 | KRW 185.100,00 | 408,40K |
| 2026-09-04 | KRW 188.100,00 | +0,53 % | KRW 189.000,00 | KRW 189.100,00 | KRW 186.600,00 | 270,58K |
| 2026-09-03 | KRW 187.100,00 | +0,43 % | KRW 187.500,00 | KRW 191.100,00 | KRW 184.700,00 | 406,51K |
| 2026-09-02 | KRW 186.300,00 | -0,90 % | KRW 185.200,00 | KRW 189.800,00 | KRW 184.200,00 | 299,40K |
| 2026-09-01 | KRW 188.000,00 | -0,48 % | KRW 188.000,00 | KRW 190.500,00 | KRW 187.300,00 | 268,44K |
| 2026-08-31 | KRW 188.900,00 | -0,94 % | KRW 188.000,00 | KRW 191.300,00 | KRW 185.000,00 | 643,64K |
| 2026-08-28 | KRW 190.700,00 | -0,31 % | KRW 190.700,00 | KRW 190.700,00 | KRW 187.600,00 | 375,92K |
| 2026-08-27 | KRW 191.300,00 | -1,09 % | KRW 194.000,00 | KRW 195.400,00 | KRW 190.600,00 | 255,70K |
| 2026-08-26 | KRW 193.400,00 | +2,00 % | KRW 191.300,00 | KRW 195.500,00 | KRW 190.800,00 | 326,39K |
| 2026-08-25 | KRW 189.600,00 | -2,27 % | KRW 193.600,00 | KRW 194.600,00 | KRW 188.900,00 | 358,41K |
| 2026-08-24 | KRW 194.000,00 | +0,88 % | KRW 194.700,00 | KRW 196.800,00 | KRW 192.200,00 | 314,86K |
| 2026-08-21 | KRW 192.300,00 | -0,93 % | KRW 192.100,00 | KRW 193.100,00 | KRW 187.600,00 | 354,96K |
| 2026-08-20 | KRW 194.100,00 | 0,00 % | KRW 199.100,00 | KRW 202.000,00 | KRW 194.000,00 | 484,27K |
| 2026-08-19 | KRW 194.100,00 | -0,72 % | KRW 193.900,00 | KRW 196.400,00 | KRW 190.700,00 | 375,77K |
| 2026-08-18 | KRW 195.500,00 | -2,74 % | KRW 199.800,00 | KRW 199.800,00 | KRW 193.400,00 | 600,29K |
| 2026-08-14 | KRW 201.000,00 | -0,50 % | KRW 200.500,00 | KRW 203.500,00 | KRW 198.900,00 | 341,45K |
| 2026-08-13 | KRW 202.000,00 | 0,00 % | KRW 202.500,00 | KRW 203.500,00 | KRW 199.800,00 | 679,17K |
| 2026-08-12 | KRW 202.000,00 | -4,04 % | KRW 208.500,00 | KRW 212.000,00 | KRW 200.500,00 | 926,44K |
| 2026-08-11 | KRW 210.500,00 | +4,73 % | KRW 200.000,00 | KRW 212.000,00 | KRW 199.100,00 | 886,33K |
| 2026-08-10 | KRW 201.000,00 | +0,85 % | KRW 197.700,00 | KRW 202.000,00 | KRW 194.850,00 | 534,00K |
| 2026-08-07 | KRW 199.300,00 | +2,21 % | KRW 193.200,00 | KRW 199.300,00 | KRW 193.200,00 | 776,63K |
| 2026-08-06 | KRW 195.000,00 | +2,47 % | KRW 191.000,00 | KRW 196.300,00 | KRW 189.800,00 | 801,66K |
| 2026-08-05 | KRW 190.300,00 | +2,42 % | KRW 186.100,00 | KRW 193.000,00 | KRW 185.500,00 | 617,75K |
| 2026-08-04 | KRW 185.800,00 | +1,98 % | KRW 182.100,00 | KRW 185.800,00 | KRW 180.300,00 | 521,15K |
| 2026-08-03 | KRW 182.200,00 | -2,41 % | KRW 184.100,00 | KRW 185.000,00 | KRW 180.300,00 | 451,40K |
| 2026-07-31 | KRW 186.700,00 | -1,74 % | KRW 189.200,00 | KRW 189.300,00 | KRW 183.700,00 | 1,13M |
| 2026-07-30 | KRW 190.000,00 | +5,56 % | KRW 180.100,00 | KRW 191.700,00 | KRW 179.900,00 | 1,75M |
| 2026-07-29 | KRW 180.000,00 | +1,47 % | KRW 180.100,00 | KRW 188.800,00 | KRW 177.300,00 | 1,80M |
| 2026-07-28 | KRW 177.400,00 | -0,73 % | KRW 178.000,00 | KRW 186.400,00 | KRW 176.000,00 | 1,31M |
| 2026-07-27 | KRW 178.700,00 | +0,62 % | KRW 179.100,00 | KRW 183.700,00 | KRW 175.800,00 | 494,73K |
| 2026-07-24 | KRW 177.600,00 | +3,14 % | KRW 170.800,00 | KRW 179.400,00 | KRW 170.800,00 | 804,97K |
| 2026-07-23 | KRW 172.200,00 | +1,23 % | KRW 170.100,00 | KRW 174.000,00 | KRW 170.100,00 | 400,46K |
| 2026-07-22 | KRW 170.100,00 | -0,87 % | KRW 172.800,00 | KRW 177.300,00 | KRW 170.000,00 | 379,36K |
| 2026-07-21 | KRW 171.600,00 | -0,58 % | KRW 171.400,00 | KRW 175.000,00 | KRW 168.200,00 | 456,72K |
| 2026-07-20 | KRW 172.600,00 | -1,82 % | KRW 173.800,00 | KRW 174.300,00 | KRW 170.900,00 | 473,60K |
| 2026-07-16 | KRW 175.800,00 | +0,06 % | KRW 175.700,00 | KRW 177.500,00 | KRW 171.200,00 | 498,64K |
| 2026-07-15 | KRW 175.700,00 | +1,68 % | KRW 175.100,00 | KRW 179.300,00 | KRW 175.100,00 | 491,18K |
| 2026-07-14 | KRW 172.800,00 | -1,31 % | KRW 175.100,00 | KRW 178.200,00 | KRW 171.800,00 | 710,51K |
| 2026-07-13 | KRW 175.100,00 | -0,06 % | KRW 175.300,00 | KRW 180.800,00 | KRW 173.900,00 | 646,55K |
| 2026-07-10 | KRW 175.200,00 | +1,21 % | KRW 174.200,00 | KRW 179.200,00 | KRW 172.700,00 | 435,10K |
| 2026-07-09 | KRW 173.100,00 | -2,09 % | KRW 176.700,00 | KRW 178.000,00 | KRW 171.000,00 | 609,65K |
| 2026-07-08 | KRW 176.800,00 | -0,79 % | KRW 178.300,00 | KRW 183.900,00 | KRW 174.700,00 | 792,36K |
| 2026-07-07 | KRW 178.200,00 | +1,31 % | KRW 174.600,00 | KRW 178.500,00 | KRW 172.700,00 | 624,18K |
| 2026-07-06 | KRW 175.900,00 | -4,19 % | KRW 183.400,00 | KRW 185.000,00 | KRW 174.300,00 | 527,03K |
| 2026-07-03 | KRW 183.600,00 | +3,96 % | KRW 183.700,00 | KRW 188.000,00 | KRW 178.600,00 | 853,84K |
| 2026-07-02 | KRW 176.600,00 | +1,20 % | KRW 174.600,00 | KRW 183.200,00 | KRW 169.000,00 | 712,77K |
| 2026-07-01 | KRW 174.500,00 | +0,69 % | KRW 178.400,00 | KRW 180.000,00 | KRW 171.800,00 | 473,08K |
| 2026-06-30 | KRW 173.300,00 | -3,29 % | KRW 177.500,00 | KRW 180.200,00 | KRW 173.100,00 | 565,69K |
| 2026-06-29 | KRW 179.200,00 | +8,02 % | KRW 168.000,00 | KRW 180.000,00 | KRW 167.900,00 | 765,68K |
| 2026-06-26 | KRW 165.900,00 | -4,16 % | KRW 173.700,00 | KRW 173.800,00 | KRW 161.100,00 | 596,12K |
| 2026-06-25 | KRW 173.100,00 | +0,23 % | KRW 171.000,00 | KRW 180.300,00 | KRW 170.600,00 | 631,65K |
| 2026-06-24 | KRW 172.700,00 | +7,60 % | KRW 160.500,00 | KRW 175.500,00 | KRW 159.200,00 | 824,95K |
| 2026-06-23 | KRW 160.500,00 | -4,75 % | KRW 167.700,00 | KRW 169.900,00 | KRW 160.300,00 | 580,03K |
| 2026-06-22 | KRW 168.500,00 | -1,06 % | KRW 168.400,00 | KRW 169.200,00 | KRW 166.300,00 | 503,67K |
| 2026-06-19 | KRW 170.300,00 | -1,90 % | KRW 173.000,00 | KRW 174.100,00 | KRW 166.500,00 | 1,16M |
| 2026-06-18 | KRW 173.600,00 | -0,57 % | KRW 173.200,00 | KRW 175.500,00 | KRW 172.300,00 | 443,19K |
| 2026-06-17 | KRW 174.600,00 | +0,06 % | KRW 175.900,00 | KRW 177.800,00 | KRW 171.100,00 | 500,73K |
| 2026-06-16 | KRW 174.500,00 | -0,29 % | KRW 174.200,00 | KRW 177.400,00 | KRW 172.300,00 | 427,81K |
| 2026-06-15 | KRW 175.000,00 | +1,16 % | KRW 176.100,00 | KRW 177.700,00 | KRW 173.500,00 | 400,60K |
| 2026-06-12 | KRW 173.000,00 | +4,09 % | KRW 171.000,00 | KRW 176.900,00 | KRW 169.200,00 | 877,30K |
| 2026-06-11 | KRW 166.200,00 | -0,66 % | KRW 163.000,00 | KRW 167.100,00 | KRW 160.000,00 | 555,23K |
| 2026-06-10 | KRW 167.300,00 | -1,59 % | KRW 165.100,00 | KRW 168.400,00 | KRW 162.700,00 | 180 |
| 2026-06-09 | KRW 170.000,00 | +6,65 % | KRW 160.100,00 | KRW 171.700,00 | KRW 160.100,00 | 690,17K |
| 2026-06-08 | KRW 159.400,00 | -7,00 % | KRW 160.700,00 | KRW 164.200,00 | KRW 158.500,00 | 761,46K |
| 2026-06-05 | KRW 171.400,00 | -2,89 % | KRW 179.700,00 | KRW 179.800,00 | KRW 169.900,00 | 603,10K |
| 2026-06-04 | KRW 176.500,00 | -1,37 % | KRW 181.200,00 | KRW 181.900,00 | KRW 174.000,00 | 581,52K |
| 2026-06-02 | KRW 178.952,38 | -1,98 % | KRW 181.428,58 | KRW 182.571,42 | KRW 176.857,14 | 742,73K |
| 2026-06-01 | KRW 182.571,42 | -0,62 % | KRW 182.285,72 | KRW 185.238,09 | KRW 180.095,23 | 901,91K |
| 2026-05-29 | KRW 183.714,28 | +1,53 % | KRW 182.476,19 | KRW 185.238,09 | KRW 180.380,95 | 1,19M |
| 2026-05-28 | KRW 180.952,38 | -2,31 % | KRW 184.761,91 | KRW 185.619,05 | KRW 176.142,86 | 716,85K |
| 2026-05-27 | KRW 185.238,09 | -0,26 % | KRW 184.476,19 | KRW 188.380,95 | KRW 182.666,67 | 670,66K |
| 2026-05-26 | KRW 185.714,28 | -1,86 % | KRW 192.380,95 | KRW 192.380,95 | KRW 185.714,28 | 611,05K |
| 2026-05-22 | KRW 189.238,09 | +4,80 % | KRW 184.666,67 | KRW 192.380,95 | KRW 184.000,00 | 886,89K |
| 2026-05-21 | KRW 180.571,42 | +5,69 % | KRW 173.333,33 | KRW 182.285,72 | KRW 173.333,33 | 811,56K |