Celltrion Pharm Inc. 068760
KRX · Südkorea · Gesundheitstechnologie
KRW 39.650,00+1.550,00 (+4,07 %)
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 39.650,00 | +4,07 % | KRW 37.900,00 | KRW 39.650,00 | KRW 37.800,00 | 120,59K |
| 2026-09-30 | KRW 38.100,00 | -1,30 % | KRW 38.500,00 | KRW 38.650,00 | KRW 37.950,00 | 91,30K |
| 2026-09-29 | KRW 38.600,00 | -1,91 % | KRW 39.300,00 | KRW 39.300,00 | KRW 38.050,00 | 116,56K |
| 2026-09-28 | KRW 39.350,00 | +0,77 % | KRW 39.250,00 | KRW 39.900,00 | KRW 38.900,00 | 113,07K |
| 2026-09-23 | KRW 39.050,00 | +0,64 % | KRW 38.950,00 | KRW 39.200,00 | KRW 38.700,00 | 34,70K |
| 2026-09-22 | KRW 38.800,00 | -1,77 % | KRW 39.550,00 | KRW 39.750,00 | KRW 38.750,00 | 37,00K |
| 2026-09-21 | KRW 39.500,00 | +1,02 % | KRW 39.150,00 | KRW 39.700,00 | KRW 38.900,00 | 40,07K |
| 2026-09-18 | KRW 39.100,00 | -0,26 % | KRW 39.700,00 | KRW 39.800,00 | KRW 38.400,00 | 400,42K |
| 2026-09-17 | KRW 39.200,00 | +1,03 % | KRW 38.850,00 | KRW 39.300,00 | KRW 38.700,00 | 46,55K |
| 2026-09-16 | KRW 38.800,00 | -1,15 % | KRW 39.300,00 | KRW 39.450,00 | KRW 38.750,00 | 42,15K |
| 2026-09-15 | KRW 39.250,00 | -0,38 % | KRW 39.150,00 | KRW 40.000,00 | KRW 39.100,00 | 41,18K |
| 2026-09-14 | KRW 39.400,00 | 0,00 % | KRW 38.800,00 | KRW 39.700,00 | KRW 38.600,00 | 54,00K |
| 2026-09-11 | KRW 39.400,00 | -1,50 % | KRW 39.400,00 | KRW 39.900,00 | KRW 39.150,00 | 68,92K |
| 2026-09-10 | KRW 40.000,00 | -0,62 % | KRW 39.800,00 | KRW 40.300,00 | KRW 39.650,00 | 78,38K |
| 2026-09-09 | KRW 40.250,00 | +0,63 % | KRW 39.900,00 | KRW 40.350,00 | KRW 39.700,00 | 43,63K |
| 2026-09-08 | KRW 40.000,00 | -1,36 % | KRW 40.550,00 | KRW 40.800,00 | KRW 40.000,00 | 59,18K |
| 2026-09-07 | KRW 40.550,00 | -0,73 % | KRW 41.250,00 | KRW 41.250,00 | KRW 40.350,00 | 43,80K |
| 2026-09-04 | KRW 40.850,00 | 0,00 % | KRW 41.050,00 | KRW 41.900,00 | KRW 40.750,00 | 47,73K |
| 2026-09-03 | KRW 40.850,00 | -0,73 % | KRW 41.550,00 | KRW 42.000,00 | KRW 40.750,00 | 53,60K |
| 2026-09-02 | KRW 41.150,00 | -0,96 % | KRW 41.300,00 | KRW 42.150,00 | KRW 40.650,00 | 77,12K |
| 2026-09-01 | KRW 41.550,00 | -0,36 % | KRW 41.650,00 | KRW 42.150,00 | KRW 41.300,00 | 61,49K |
| 2026-08-31 | KRW 41.700,00 | -2,11 % | KRW 42.200,00 | KRW 42.200,00 | KRW 40.850,00 | 98,72K |
| 2026-08-28 | KRW 42.600,00 | +1,43 % | KRW 41.700,00 | KRW 42.800,00 | KRW 41.500,00 | 47,92K |
| 2026-08-27 | KRW 42.000,00 | -1,29 % | KRW 42.200,00 | KRW 42.950,00 | KRW 41.950,00 | 77,02K |
| 2026-08-26 | KRW 42.550,00 | +1,31 % | KRW 42.200,00 | KRW 42.800,00 | KRW 41.900,00 | 63,65K |
| 2026-08-25 | KRW 42.000,00 | -1,87 % | KRW 41.800,00 | KRW 42.800,00 | KRW 41.050,00 | 67,47K |
| 2026-08-24 | KRW 42.800,00 | +3,01 % | KRW 41.600,00 | KRW 43.350,00 | KRW 41.600,00 | 74,97K |
| 2026-08-21 | KRW 41.550,00 | -3,26 % | KRW 42.150,00 | KRW 42.200,00 | KRW 40.900,00 | 56,22K |
| 2026-08-20 | KRW 42.950,00 | +4,37 % | KRW 42.550,00 | KRW 43.350,00 | KRW 42.150,00 | 65,19K |
| 2026-08-19 | KRW 41.150,00 | -1,79 % | KRW 41.300,00 | KRW 41.800,00 | KRW 40.000,00 | 53,03K |
| 2026-08-18 | KRW 41.900,00 | -4,66 % | KRW 43.650,00 | KRW 43.800,00 | KRW 41.650,00 | 96,90K |
| 2026-08-14 | KRW 43.950,00 | -1,57 % | KRW 44.600,00 | KRW 45.750,00 | KRW 43.250,00 | 84,54K |
| 2026-08-13 | KRW 44.650,00 | +0,45 % | KRW 44.800,00 | KRW 45.800,00 | KRW 44.300,00 | 130,82K |
| 2026-08-12 | KRW 44.450,00 | -3,58 % | KRW 45.650,00 | KRW 46.250,00 | KRW 44.450,00 | 103,96K |
| 2026-08-11 | KRW 46.100,00 | +2,44 % | KRW 44.750,00 | KRW 47.000,00 | KRW 44.550,00 | 103,28K |
| 2026-08-10 | KRW 45.000,00 | +1,81 % | KRW 44.300,00 | KRW 45.050,00 | KRW 43.500,00 | 81,79K |
| 2026-08-07 | KRW 44.200,00 | +1,73 % | KRW 42.850,00 | KRW 44.450,00 | KRW 42.850,00 | 91,01K |
| 2026-08-06 | KRW 43.450,00 | +3,45 % | KRW 42.200,00 | KRW 43.900,00 | KRW 42.000,00 | 79,34K |
| 2026-08-05 | KRW 42.000,00 | +0,72 % | KRW 42.050,00 | KRW 43.250,00 | KRW 41.850,00 | 86,93K |
| 2026-08-04 | KRW 41.700,00 | +3,47 % | KRW 40.500,00 | KRW 42.600,00 | KRW 40.500,00 | 112,07K |
| 2026-08-03 | KRW 40.300,00 | +0,25 % | KRW 39.200,00 | KRW 41.350,00 | KRW 39.000,00 | 81,25K |
| 2026-07-31 | KRW 40.200,00 | +3,88 % | KRW 39.050,00 | KRW 40.800,00 | KRW 38.600,00 | 97,88K |
| 2026-07-30 | KRW 38.700,00 | +0,52 % | KRW 37.050,00 | KRW 39.800,00 | KRW 37.000,00 | 100,66K |
| 2026-07-29 | KRW 38.500,00 | -3,51 % | KRW 39.750,00 | KRW 40.950,00 | KRW 37.600,00 | 163,47K |
| 2026-07-28 | KRW 39.900,00 | -2,33 % | KRW 40.250,00 | KRW 41.250,00 | KRW 38.700,00 | 77,45K |
| 2026-07-27 | KRW 40.850,00 | +1,11 % | KRW 40.700,00 | KRW 41.600,00 | KRW 40.250,00 | 55,91K |
| 2026-07-24 | KRW 40.400,00 | +3,46 % | KRW 38.850,00 | KRW 41.200,00 | KRW 38.500,00 | 113,08K |
| 2026-07-23 | KRW 39.050,00 | +2,76 % | KRW 38.100,00 | KRW 39.750,00 | KRW 38.100,00 | 106,06K |
| 2026-07-22 | KRW 38.000,00 | -0,65 % | KRW 38.650,00 | KRW 39.900,00 | KRW 38.000,00 | 62,49K |
| 2026-07-21 | KRW 38.250,00 | 0,00 % | KRW 37.900,00 | KRW 38.600,00 | KRW 37.800,00 | 82,06K |
| 2026-07-20 | KRW 38.250,00 | -3,89 % | KRW 39.850,00 | KRW 39.850,00 | KRW 38.250,00 | 66,10K |
| 2026-07-16 | KRW 39.800,00 | -0,75 % | KRW 40.100,00 | KRW 40.500,00 | KRW 39.300,00 | 82,17K |
| 2026-07-15 | KRW 40.100,00 | +1,01 % | KRW 40.000,00 | KRW 41.100,00 | KRW 39.800,00 | 62,16K |
| 2026-07-14 | KRW 39.700,00 | -1,37 % | KRW 39.850,00 | KRW 40.750,00 | KRW 39.200,00 | 96,58K |
| 2026-07-13 | KRW 40.250,00 | -1,83 % | KRW 41.300,00 | KRW 42.350,00 | KRW 40.050,00 | 85,06K |
| 2026-07-10 | KRW 41.000,00 | +1,74 % | KRW 40.400,00 | KRW 41.950,00 | KRW 40.400,00 | 78,86K |
| 2026-07-09 | KRW 40.300,00 | -1,23 % | KRW 40.250,00 | KRW 41.800,00 | KRW 39.900,00 | 87,11K |
| 2026-07-08 | KRW 40.800,00 | -2,16 % | KRW 41.100,00 | KRW 42.350,00 | KRW 40.500,00 | 78,32K |
| 2026-07-07 | KRW 41.700,00 | +0,85 % | KRW 40.800,00 | KRW 43.100,00 | KRW 40.550,00 | 88,53K |
| 2026-07-06 | KRW 41.350,00 | -1,31 % | KRW 41.300,00 | KRW 42.050,00 | KRW 40.700,00 | 48,60K |
| 2026-07-03 | KRW 41.900,00 | +1,95 % | KRW 42.050,00 | KRW 42.500,00 | KRW 40.700,00 | 85,63K |
| 2026-07-02 | KRW 41.100,00 | -0,48 % | KRW 40.350,00 | KRW 42.800,00 | KRW 40.050,00 | 84,81K |
| 2026-07-01 | KRW 41.300,00 | +0,98 % | KRW 41.450,00 | KRW 42.700,00 | KRW 40.950,00 | 64,92K |
| 2026-06-30 | KRW 40.900,00 | -5,10 % | KRW 43.150,00 | KRW 43.300,00 | KRW 40.700,00 | 74,86K |
| 2026-06-29 | KRW 43.100,00 | +9,53 % | KRW 39.100,00 | KRW 43.150,00 | KRW 39.100,00 | 114,57K |
| 2026-06-26 | KRW 39.350,00 | -3,20 % | KRW 40.500,00 | KRW 41.150,00 | KRW 38.950,00 | 111,35K |
| 2026-06-25 | KRW 40.650,00 | -1,81 % | KRW 40.450,00 | KRW 42.450,00 | KRW 40.450,00 | 64,05K |
| 2026-06-24 | KRW 41.400,00 | +3,50 % | KRW 40.050,00 | KRW 41.700,00 | KRW 39.350,00 | 91,93K |
| 2026-06-23 | KRW 40.000,00 | -3,03 % | KRW 40.600,00 | KRW 41.950,00 | KRW 39.800,00 | 98,72K |
| 2026-06-22 | KRW 41.250,00 | -1,55 % | KRW 41.850,00 | KRW 42.150,00 | KRW 40.600,00 | 72,16K |
| 2026-06-19 | KRW 41.900,00 | -3,23 % | KRW 43.300,00 | KRW 43.550,00 | KRW 41.100,00 | 130,01K |
| 2026-06-18 | KRW 43.300,00 | -2,81 % | KRW 44.400,00 | KRW 44.500,00 | KRW 43.100,00 | 67,67K |
| 2026-06-17 | KRW 44.550,00 | +1,02 % | KRW 44.450,00 | KRW 45.450,00 | KRW 43.500,00 | 66,29K |
| 2026-06-16 | KRW 44.100,00 | +0,11 % | KRW 43.850,00 | KRW 44.450,00 | KRW 43.250,00 | 58,01K |
| 2026-06-15 | KRW 44.050,00 | +2,68 % | KRW 44.000,00 | KRW 44.700,00 | KRW 43.600,00 | 76,17K |
| 2026-06-12 | KRW 42.900,00 | +0,12 % | KRW 43.300,00 | KRW 44.450,00 | KRW 42.700,00 | 97,54K |
| 2026-06-11 | KRW 42.850,00 | +2,88 % | KRW 40.600,00 | KRW 42.850,00 | KRW 40.000,00 | 243,90K |
| 2026-06-10 | KRW 41.650,00 | -2,34 % | KRW 41.850,00 | KRW 42.950,00 | KRW 40.900,00 | 2 |
| 2026-06-09 | KRW 42.650,00 | +5,31 % | KRW 40.550,00 | KRW 43.800,00 | KRW 40.400,00 | 123,88K |
| 2026-06-08 | KRW 40.500,00 | -7,43 % | KRW 42.250,00 | KRW 42.700,00 | KRW 40.100,00 | 144,16K |
| 2026-06-05 | KRW 43.750,00 | -4,48 % | KRW 46.000,00 | KRW 46.150,00 | KRW 43.650,00 | 111,04K |
| 2026-06-04 | KRW 45.800,00 | -0,87 % | KRW 46.300,00 | KRW 47.300,00 | KRW 45.000,00 | 76,49K |
| 2026-06-02 | KRW 46.200,00 | -2,33 % | KRW 46.400,00 | KRW 46.800,00 | KRW 43.600,00 | 159,12K |
| 2026-06-01 | KRW 47.300,00 | -0,84 % | KRW 47.450,00 | KRW 48.300,00 | KRW 46.450,00 | 117,44K |
| 2026-05-29 | KRW 47.700,00 | -0,83 % | KRW 48.150,00 | KRW 48.750,00 | KRW 46.300,00 | 122,22K |
| 2026-05-28 | KRW 48.100,00 | -1,74 % | KRW 48.950,00 | KRW 49.200,00 | KRW 46.800,00 | 114,04K |
| 2026-05-27 | KRW 48.950,00 | -2,49 % | KRW 50.000,00 | KRW 50.700,00 | KRW 48.900,00 | 101,44K |
| 2026-05-26 | KRW 50.200,00 | -1,95 % | KRW 52.500,00 | KRW 52.500,00 | KRW 50.000,00 | 93,87K |
| 2026-05-22 | KRW 51.200,00 | +5,79 % | KRW 49.200,00 | KRW 52.300,00 | KRW 49.200,00 | 111,74K |
| 2026-05-21 | KRW 48.400,00 | +2,98 % | KRW 47.950,00 | KRW 49.900,00 | KRW 47.500,00 | 131,59K |