Creverse, Inc. 096240
KRX · Südkorea · Verbraucherdienstleistungen
KRW 8.450,00-30,00 (-0,35 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 8.450,00 | -0,35 % | KRW 8.480,00 | KRW 8.480,00 | KRW 8.420,00 | 2,94K |
| 2026-10-01 | KRW 8.480,00 | +0,47 % | KRW 8.430,00 | KRW 8.500,00 | KRW 8.350,00 | 7,61K |
| 2026-09-30 | KRW 8.440,00 | +0,24 % | KRW 8.420,00 | KRW 8.450,00 | KRW 8.390,00 | 3,13K |
| 2026-09-29 | KRW 8.420,00 | +0,12 % | KRW 8.460,00 | KRW 8.480,00 | KRW 8.360,00 | 4,48K |
| 2026-09-28 | KRW 8.410,00 | -0,36 % | KRW 8.380,00 | KRW 8.500,00 | KRW 8.380,00 | 4,46K |
| 2026-09-23 | KRW 8.440,00 | -0,12 % | KRW 8.560,00 | KRW 8.560,00 | KRW 8.350,00 | 2,01K |
| 2026-09-22 | KRW 8.450,00 | +0,36 % | KRW 8.550,00 | KRW 8.550,00 | KRW 8.370,00 | 8,50K |
| 2026-09-21 | KRW 8.420,00 | -1,41 % | KRW 8.590,00 | KRW 8.590,00 | KRW 8.400,00 | 9,27K |
| 2026-09-18 | KRW 8.540,00 | -0,58 % | KRW 8.600,00 | KRW 8.610,00 | KRW 8.480,00 | 6,39K |
| 2026-09-17 | KRW 8.590,00 | -0,81 % | KRW 8.720,00 | KRW 8.720,00 | KRW 8.510,00 | 4,10K |
| 2026-09-16 | KRW 8.660,00 | +0,12 % | KRW 8.750,00 | KRW 8.750,00 | KRW 8.500,00 | 10,49K |
| 2026-09-15 | KRW 8.650,00 | -1,48 % | KRW 8.700,00 | KRW 8.750,00 | KRW 8.640,00 | 7,13K |
| 2026-09-14 | KRW 8.780,00 | +2,33 % | KRW 8.580,00 | KRW 9.000,00 | KRW 8.550,00 | 10,72K |
| 2026-09-11 | KRW 8.580,00 | -0,12 % | KRW 8.530,00 | KRW 8.590,00 | KRW 8.510,00 | 3,74K |
| 2026-09-10 | KRW 8.590,00 | +1,06 % | KRW 8.500,00 | KRW 8.600,00 | KRW 8.460,00 | 4,64K |
| 2026-09-09 | KRW 8.500,00 | -0,23 % | KRW 8.520,00 | KRW 8.610,00 | KRW 8.500,00 | 5,95K |
| 2026-09-08 | KRW 8.520,00 | -1,05 % | KRW 8.740,00 | KRW 8.750,00 | KRW 8.520,00 | 7,20K |
| 2026-09-07 | KRW 8.610,00 | -0,46 % | KRW 8.560,00 | KRW 8.850,00 | KRW 8.560,00 | 9,82K |
| 2026-09-04 | KRW 8.650,00 | -1,93 % | KRW 8.820,00 | KRW 8.820,00 | KRW 8.630,00 | 9,34K |
| 2026-09-03 | KRW 8.820,00 | +2,56 % | KRW 8.650,00 | KRW 8.850,00 | KRW 8.550,00 | 6,17K |
| 2026-09-02 | KRW 8.600,00 | -1,04 % | KRW 8.690,00 | KRW 8.690,00 | KRW 8.520,00 | 7,40K |
| 2026-09-01 | KRW 8.690,00 | +1,88 % | KRW 8.550,00 | KRW 8.740,00 | KRW 8.530,00 | 9,75K |
| 2026-08-31 | KRW 8.530,00 | +0,35 % | KRW 8.490,00 | KRW 8.550,00 | KRW 8.400,00 | 3,05K |
| 2026-08-28 | KRW 8.500,00 | -1,96 % | KRW 8.670,00 | KRW 8.670,00 | KRW 8.430,00 | 12,36K |
| 2026-08-27 | KRW 8.670,00 | +1,76 % | KRW 8.630,00 | KRW 8.720,00 | KRW 8.350,00 | 13,80K |
| 2026-08-26 | KRW 8.520,00 | -2,63 % | KRW 8.700,00 | KRW 8.700,00 | KRW 8.520,00 | 5,51K |
| 2026-08-25 | KRW 8.750,00 | +3,92 % | KRW 8.450,00 | KRW 8.860,00 | KRW 8.300,00 | 11,55K |
| 2026-08-24 | KRW 8.420,00 | +0,48 % | KRW 8.380,00 | KRW 8.440,00 | KRW 8.380,00 | 2,48K |
| 2026-08-21 | KRW 8.380,00 | -1,06 % | KRW 8.520,00 | KRW 8.520,00 | KRW 8.300,00 | 5,20K |
| 2026-08-20 | KRW 8.470,00 | -0,35 % | KRW 8.510,00 | KRW 8.510,00 | KRW 8.390,00 | 4,21K |
| 2026-08-19 | KRW 8.500,00 | 0,00 % | KRW 8.450,00 | KRW 8.500,00 | KRW 8.190,00 | 19,77K |
| 2026-08-18 | KRW 8.500,00 | -1,73 % | KRW 8.650,00 | KRW 8.650,00 | KRW 8.370,00 | 24,35K |
| 2026-08-14 | KRW 8.650,00 | +1,41 % | KRW 8.530,00 | KRW 8.820,00 | KRW 8.530,00 | 27,15K |
| 2026-08-13 | KRW 8.530,00 | -3,62 % | KRW 8.830,00 | KRW 8.840,00 | KRW 8.530,00 | 14,80K |
| 2026-08-12 | KRW 8.850,00 | +1,49 % | KRW 8.720,00 | KRW 8.870,00 | KRW 8.670,00 | 8,11K |
| 2026-08-11 | KRW 8.720,00 | +1,75 % | KRW 8.580,00 | KRW 8.760,00 | KRW 8.570,00 | 12,44K |
| 2026-08-10 | KRW 8.570,00 | +0,82 % | KRW 8.500,00 | KRW 8.590,00 | KRW 8.470,00 | 8,43K |
| 2026-08-07 | KRW 8.500,00 | +1,55 % | KRW 8.370,00 | KRW 8.500,00 | KRW 8.370,00 | 8,77K |
| 2026-08-06 | KRW 8.370,00 | -1,18 % | KRW 8.450,00 | KRW 8.500,00 | KRW 8.350,00 | 10,51K |
| 2026-08-05 | KRW 8.470,00 | -0,59 % | KRW 8.540,00 | KRW 8.560,00 | KRW 8.400,00 | 8,14K |
| 2026-08-04 | KRW 8.520,00 | +4,67 % | KRW 8.140,00 | KRW 8.520,00 | KRW 8.140,00 | 15,60K |
| 2026-08-03 | KRW 8.140,00 | -1,93 % | KRW 8.270,00 | KRW 8.460,00 | KRW 8.140,00 | 18,40K |
| 2026-07-31 | KRW 8.300,00 | 0,00 % | KRW 8.440,00 | KRW 8.440,00 | KRW 8.220,00 | 14,12K |
| 2026-07-30 | KRW 8.300,00 | +0,48 % | KRW 8.080,00 | KRW 8.490,00 | KRW 8.080,00 | 35,99K |
| 2026-07-29 | KRW 8.260,00 | -1,67 % | KRW 8.340,00 | KRW 8.520,00 | KRW 8.050,00 | 51,15K |
| 2026-07-28 | KRW 8.400,00 | -4,11 % | KRW 8.720,00 | KRW 8.750,00 | KRW 8.390,00 | 20,04K |
| 2026-07-27 | KRW 8.760,00 | +1,86 % | KRW 8.670,00 | KRW 8.860,00 | KRW 8.620,00 | 12,44K |
| 2026-07-24 | KRW 8.600,00 | +0,35 % | KRW 8.570,00 | KRW 8.660,00 | KRW 8.530,00 | 11,49K |
| 2026-07-23 | KRW 8.570,00 | +2,02 % | KRW 8.530,00 | KRW 8.580,00 | KRW 8.410,00 | 11,56K |
| 2026-07-22 | KRW 8.400,00 | -1,18 % | KRW 8.500,00 | KRW 8.580,00 | KRW 8.400,00 | 8,61K |
| 2026-07-21 | KRW 8.500,00 | +1,19 % | KRW 8.450,00 | KRW 8.590,00 | KRW 8.290,00 | 18,63K |
| 2026-07-20 | KRW 8.400,00 | -0,83 % | KRW 8.460,00 | KRW 8.580,00 | KRW 8.330,00 | 15,44K |
| 2026-07-16 | KRW 8.470,00 | +0,12 % | KRW 8.340,00 | KRW 8.580,00 | KRW 8.340,00 | 16,38K |
| 2026-07-15 | KRW 8.460,00 | +1,93 % | KRW 8.300,00 | KRW 8.500,00 | KRW 8.200,00 | 16,00K |
| 2026-07-14 | KRW 8.300,00 | +1,84 % | KRW 8.100,00 | KRW 8.430,00 | KRW 7.900,00 | 39,07K |
| 2026-07-13 | KRW 8.150,00 | -3,32 % | KRW 8.480,00 | KRW 8.480,00 | KRW 8.010,00 | 41,61K |
| 2026-07-10 | KRW 8.430,00 | +1,32 % | KRW 8.430,00 | KRW 8.500,00 | KRW 8.370,00 | 16,06K |
| 2026-07-09 | KRW 8.320,00 | -1,07 % | KRW 8.430,00 | KRW 8.500,00 | KRW 8.270,00 | 30,50K |
| 2026-07-08 | KRW 8.410,00 | -2,10 % | KRW 8.490,00 | KRW 8.600,00 | KRW 8.390,00 | 30,65K |
| 2026-07-07 | KRW 8.590,00 | -0,12 % | KRW 8.550,00 | KRW 8.690,00 | KRW 8.300,00 | 27,94K |
| 2026-07-06 | KRW 8.600,00 | +0,58 % | KRW 8.580,00 | KRW 8.600,00 | KRW 8.410,00 | 10,43K |
| 2026-07-03 | KRW 8.550,00 | +0,23 % | KRW 8.530,00 | KRW 8.570,00 | KRW 8.340,00 | 21,94K |
| 2026-07-02 | KRW 8.530,00 | -3,29 % | KRW 8.820,00 | KRW 8.820,00 | KRW 8.420,00 | 45,87K |
| 2026-07-01 | KRW 8.820,00 | +0,57 % | KRW 8.790,00 | KRW 8.830,00 | KRW 8.560,00 | 25,29K |
| 2026-06-30 | KRW 8.770,00 | -0,68 % | KRW 8.830,00 | KRW 8.870,00 | KRW 8.570,00 | 46,82K |
| 2026-06-29 | KRW 8.830,00 | -1,12 % | KRW 8.650,00 | KRW 8.940,00 | KRW 8.400,00 | 45,01K |
| 2026-06-26 | KRW 8.930,00 | -0,45 % | KRW 8.970,00 | KRW 9.020,00 | KRW 8.740,00 | 66,19K |
| 2026-06-25 | KRW 8.970,00 | -0,22 % | KRW 8.990,00 | KRW 9.100,00 | KRW 8.920,00 | 30,06K |
| 2026-06-24 | KRW 8.990,00 | -2,92 % | KRW 9.260,00 | KRW 9.260,00 | KRW 8.970,00 | 36,88K |
| 2026-06-23 | KRW 9.260,00 | -1,28 % | KRW 9.400,00 | KRW 9.730,00 | KRW 9.040,00 | 64,10K |
| 2026-06-22 | KRW 9.380,00 | +0,54 % | KRW 9.330,00 | KRW 9.480,00 | KRW 9.190,00 | 50,85K |
| 2026-06-19 | KRW 9.330,00 | -2,10 % | KRW 9.520,00 | KRW 9.520,00 | KRW 9.070,00 | 41,60K |
| 2026-06-18 | KRW 9.530,00 | -0,10 % | KRW 9.540,00 | KRW 9.570,00 | KRW 9.320,00 | 19,07K |
| 2026-06-17 | KRW 9.540,00 | +0,32 % | KRW 9.510,00 | KRW 9.590,00 | KRW 9.410,00 | 12,37K |
| 2026-06-16 | KRW 9.510,00 | +0,74 % | KRW 9.440,00 | KRW 9.550,00 | KRW 9.440,00 | 28,99K |
| 2026-06-15 | KRW 9.440,00 | 0,00 % | KRW 9.440,00 | KRW 9.510,00 | KRW 9.370,00 | 38,63K |
| 2026-06-12 | KRW 9.440,00 | +2,83 % | KRW 9.180,00 | KRW 9.480,00 | KRW 9.180,00 | 25,86K |
| 2026-06-11 | KRW 9.180,00 | +0,88 % | KRW 9.030,00 | KRW 9.250,00 | KRW 9.020,00 | 23,58K |
| 2026-06-10 | KRW 9.100,00 | -1,52 % | KRW 9.240,00 | KRW 9.300,00 | KRW 9.000,00 | 21 |
| 2026-06-09 | KRW 9.240,00 | +2,90 % | KRW 8.950,00 | KRW 9.300,00 | KRW 8.850,00 | 32,85K |
| 2026-06-08 | KRW 8.980,00 | -0,11 % | KRW 8.970,00 | KRW 8.990,00 | KRW 8.650,00 | 47,05K |
| 2026-06-05 | KRW 8.990,00 | 0,00 % | KRW 9.000,00 | KRW 9.030,00 | KRW 8.700,00 | 27,70K |
| 2026-06-04 | KRW 8.990,00 | -0,22 % | KRW 8.800,00 | KRW 9.040,00 | KRW 8.800,00 | 22,89K |
| 2026-06-02 | KRW 9.010,00 | -1,53 % | KRW 9.120,00 | KRW 9.150,00 | KRW 8.710,00 | 30,58K |
| 2026-06-01 | KRW 9.150,00 | -0,54 % | KRW 9.140,00 | KRW 9.190,00 | KRW 8.900,00 | 38,50K |
| 2026-05-29 | KRW 9.200,00 | +0,66 % | KRW 9.160,00 | KRW 9.220,00 | KRW 8.990,00 | 42,98K |
| 2026-05-28 | KRW 9.140,00 | -0,76 % | KRW 9.160,00 | KRW 9.240,00 | KRW 8.730,00 | 120,43K |
| 2026-05-27 | KRW 9.210,00 | -4,36 % | KRW 9.630,00 | KRW 9.630,00 | KRW 9.050,00 | 219,44K |
| 2026-05-26 | KRW 9.630,00 | -2,73 % | KRW 9.900,00 | KRW 9.980,00 | KRW 9.450,00 | 85,45K |
| 2026-05-22 | KRW 9.900,00 | +1,12 % | KRW 9.780,00 | KRW 9.900,00 | KRW 9.670,00 | 58,95K |