Creas F&C Co., Ltd. 110790
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 2.940,00-10,00 (-0,34 %)
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 2.940,00 | -0,34 % | KRW 2.970,00 | KRW 2.970,00 | KRW 2.925,00 | 1,20K |
| 2026-10-01 | KRW 2.950,00 | +0,34 % | KRW 2.950,00 | KRW 3.240,00 | KRW 2.820,00 | 19,43K |
| 2026-09-30 | KRW 2.940,00 | -0,34 % | KRW 2.950,00 | KRW 2.975,00 | KRW 2.915,00 | 1,65K |
| 2026-09-29 | KRW 2.950,00 | -1,83 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.820,00 | 10,63K |
| 2026-09-28 | KRW 3.005,00 | +0,50 % | KRW 3.020,00 | KRW 3.020,00 | KRW 2.925,00 | 3,88K |
| 2026-09-23 | KRW 2.990,00 | +1,01 % | KRW 3.030,00 | KRW 3.030,00 | KRW 2.950,00 | 1,07K |
| 2026-09-22 | KRW 2.960,00 | -0,34 % | KRW 2.970,00 | KRW 2.970,00 | KRW 2.935,00 | 1,01K |
| 2026-09-21 | KRW 2.970,00 | +1,02 % | KRW 2.950,00 | KRW 2.975,00 | KRW 2.915,00 | 405 |
| 2026-09-18 | KRW 2.940,00 | 0,00 % | KRW 2.940,00 | KRW 2.975,00 | KRW 2.900,00 | 2,16K |
| 2026-09-17 | KRW 2.940,00 | -1,18 % | KRW 3.005,00 | KRW 3.035,00 | KRW 2.900,00 | 1,07K |
| 2026-09-16 | KRW 2.975,00 | -0,17 % | KRW 3.000,00 | KRW 3.005,00 | KRW 2.930,00 | 1,83K |
| 2026-09-15 | KRW 2.980,00 | +0,51 % | KRW 2.965,00 | KRW 2.990,00 | KRW 2.925,00 | 514 |
| 2026-09-14 | KRW 2.965,00 | +0,17 % | KRW 2.960,00 | KRW 2.970,00 | KRW 2.940,00 | 2,55K |
| 2026-09-11 | KRW 2.960,00 | -1,17 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.940,00 | 1,47K |
| 2026-09-10 | KRW 2.995,00 | +1,87 % | KRW 2.940,00 | KRW 3.005,00 | KRW 2.935,00 | 581 |
| 2026-09-09 | KRW 2.940,00 | -0,17 % | KRW 2.945,00 | KRW 2.945,00 | KRW 2.930,00 | 530 |
| 2026-09-08 | KRW 2.945,00 | +0,17 % | KRW 2.940,00 | KRW 2.945,00 | KRW 2.925,00 | 1,51K |
| 2026-09-07 | KRW 2.940,00 | -0,17 % | KRW 2.945,00 | KRW 2.945,00 | KRW 2.905,00 | 560 |
| 2026-09-04 | KRW 2.945,00 | -0,67 % | KRW 2.965,00 | KRW 2.965,00 | KRW 2.885,00 | 3,52K |
| 2026-09-03 | KRW 2.965,00 | +0,34 % | KRW 2.955,00 | KRW 3.005,00 | KRW 2.835,00 | 6,36K |
| 2026-09-02 | KRW 2.955,00 | +1,03 % | KRW 2.925,00 | KRW 2.970,00 | KRW 2.870,00 | 8,07K |
| 2026-09-01 | KRW 2.925,00 | -0,17 % | KRW 2.925,00 | KRW 2.930,00 | KRW 2.865,00 | 6,29K |
| 2026-08-31 | KRW 2.930,00 | +0,69 % | KRW 2.910,00 | KRW 2.930,00 | KRW 2.885,00 | 1,23K |
| 2026-08-28 | KRW 2.910,00 | -0,51 % | KRW 2.925,00 | KRW 2.945,00 | KRW 2.870,00 | 4,13K |
| 2026-08-27 | KRW 2.925,00 | -2,17 % | KRW 2.990,00 | KRW 2.990,00 | KRW 2.885,00 | 2,88K |
| 2026-08-26 | KRW 2.990,00 | +0,34 % | KRW 2.980,00 | KRW 3.000,00 | KRW 2.945,00 | 1,34K |
| 2026-08-25 | KRW 2.980,00 | -0,17 % | KRW 2.985,00 | KRW 2.985,00 | KRW 2.940,00 | 2,23K |
| 2026-08-24 | KRW 2.985,00 | +1,19 % | KRW 2.950,00 | KRW 3.005,00 | KRW 2.905,00 | 5,91K |
| 2026-08-21 | KRW 2.950,00 | 0,00 % | KRW 2.950,00 | KRW 2.950,00 | KRW 2.860,00 | 2,52K |
| 2026-08-20 | KRW 2.950,00 | +3,87 % | KRW 2.820,00 | KRW 2.950,00 | KRW 2.820,00 | 9,00K |
| 2026-08-19 | KRW 2.840,00 | -4,86 % | KRW 2.985,00 | KRW 2.985,00 | KRW 2.805,00 | 11,14K |
| 2026-08-18 | KRW 2.985,00 | +2,93 % | KRW 2.980,00 | KRW 3.005,00 | KRW 2.895,00 | 12,54K |
| 2026-08-14 | KRW 2.900,00 | -2,52 % | KRW 2.975,00 | KRW 3.235,00 | KRW 2.895,00 | 67,88K |
| 2026-08-13 | KRW 2.975,00 | +0,17 % | KRW 2.995,00 | KRW 3.000,00 | KRW 2.945,00 | 2,56K |
| 2026-08-12 | KRW 2.970,00 | -2,14 % | KRW 3.035,00 | KRW 3.035,00 | KRW 2.850,00 | 6,97K |
| 2026-08-11 | KRW 3.035,00 | +4,12 % | KRW 3.160,00 | KRW 3.160,00 | KRW 2.945,00 | 9,42K |
| 2026-08-10 | KRW 2.915,00 | -4,43 % | KRW 3.050,00 | KRW 3.160,00 | KRW 2.850,00 | 24,65K |
| 2026-08-07 | KRW 3.050,00 | -0,65 % | KRW 3.045,00 | KRW 3.120,00 | KRW 3.000,00 | 1,41K |
| 2026-08-06 | KRW 3.070,00 | +2,16 % | KRW 2.995,00 | KRW 3.070,00 | KRW 2.900,00 | 8,11K |
| 2026-08-05 | KRW 3.005,00 | +2,74 % | KRW 2.945,00 | KRW 3.070,00 | KRW 2.925,00 | 9,58K |
| 2026-08-04 | KRW 2.925,00 | +3,91 % | KRW 2.820,00 | KRW 2.930,00 | KRW 2.800,00 | 1,87K |
| 2026-08-03 | KRW 2.815,00 | -0,18 % | KRW 2.705,00 | KRW 2.820,00 | KRW 2.705,00 | 3,57K |
| 2026-07-31 | KRW 2.820,00 | +3,30 % | KRW 2.730,00 | KRW 2.820,00 | KRW 2.675,00 | 712 |
| 2026-07-30 | KRW 2.730,00 | +1,11 % | KRW 2.525,00 | KRW 2.750,00 | KRW 2.525,00 | 3,61K |
| 2026-07-29 | KRW 2.700,00 | +0,37 % | KRW 2.695,00 | KRW 3.120,00 | KRW 2.645,00 | 6,63K |
| 2026-07-28 | KRW 2.690,00 | -9,43 % | KRW 2.950,00 | KRW 2.955,00 | KRW 2.690,00 | 16,15K |
| 2026-07-27 | KRW 2.970,00 | +1,02 % | KRW 2.945,00 | KRW 3.055,00 | KRW 2.905,00 | 2,35K |
| 2026-07-24 | KRW 2.940,00 | -0,34 % | KRW 2.950,00 | KRW 2.950,00 | KRW 2.885,00 | 1,55K |
| 2026-07-23 | KRW 2.950,00 | +1,37 % | KRW 2.910,00 | KRW 2.950,00 | KRW 2.785,00 | 5,09K |
| 2026-07-22 | KRW 2.910,00 | +2,28 % | KRW 2.885,00 | KRW 2.915,00 | KRW 2.825,00 | 3,14K |
| 2026-07-21 | KRW 2.845,00 | -4,05 % | KRW 2.945,00 | KRW 2.965,00 | KRW 2.790,00 | 21,94K |
| 2026-07-20 | KRW 2.965,00 | +0,51 % | KRW 2.975,00 | KRW 3.020,00 | KRW 2.775,00 | 5,04K |
| 2026-07-16 | KRW 2.950,00 | +0,85 % | KRW 2.920,00 | KRW 2.975,00 | KRW 2.865,00 | 1,64K |
| 2026-07-15 | KRW 2.925,00 | +2,09 % | KRW 2.930,00 | KRW 2.930,00 | KRW 2.860,00 | 2,31K |
| 2026-07-14 | KRW 2.865,00 | -4,82 % | KRW 2.850,00 | KRW 2.930,00 | KRW 2.850,00 | 8,85K |
| 2026-07-13 | KRW 3.010,00 | -0,50 % | KRW 2.965,00 | KRW 3.070,00 | KRW 2.955,00 | 8,17K |
| 2026-07-10 | KRW 3.025,00 | +1,17 % | KRW 2.990,00 | KRW 3.035,00 | KRW 2.990,00 | 7,81K |
| 2026-07-09 | KRW 2.990,00 | -0,99 % | KRW 3.020,00 | KRW 3.020,00 | KRW 2.945,00 | 1,65K |
| 2026-07-08 | KRW 3.020,00 | -2,42 % | KRW 3.110,00 | KRW 3.130,00 | KRW 2.970,00 | 1,70K |
| 2026-07-07 | KRW 3.095,00 | +0,32 % | KRW 3.090,00 | KRW 3.280,00 | KRW 3.060,00 | 3,19K |
| 2026-07-06 | KRW 3.085,00 | +3,35 % | KRW 2.985,00 | KRW 3.130,00 | KRW 2.945,00 | 34,93K |
| 2026-07-03 | KRW 2.985,00 | -0,33 % | KRW 3.005,00 | KRW 3.005,00 | KRW 2.895,00 | 1,55K |
| 2026-07-02 | KRW 2.995,00 | -0,17 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.970,00 | 2,08K |
| 2026-07-01 | KRW 3.000,00 | 0,00 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.945,00 | 2,45K |
| 2026-06-30 | KRW 3.000,00 | +0,84 % | KRW 2.975,00 | KRW 3.005,00 | KRW 2.970,00 | 2,91K |
| 2026-06-29 | KRW 2.975,00 | +2,76 % | KRW 2.880,00 | KRW 3.045,00 | KRW 2.805,00 | 3,45K |
| 2026-06-26 | KRW 2.895,00 | -0,52 % | KRW 2.890,00 | KRW 2.900,00 | KRW 2.730,00 | 10,64K |
| 2026-06-25 | KRW 2.910,00 | -1,85 % | KRW 2.945,00 | KRW 2.965,00 | KRW 2.800,00 | 15,50K |
| 2026-06-24 | KRW 2.965,00 | -0,17 % | KRW 2.970,00 | KRW 2.970,00 | KRW 2.875,00 | 8,38K |
| 2026-06-23 | KRW 2.970,00 | -2,46 % | KRW 3.045,00 | KRW 3.110,00 | KRW 2.945,00 | 8,52K |
| 2026-06-22 | KRW 3.045,00 | -2,72 % | KRW 3.130,00 | KRW 3.130,00 | KRW 3.000,00 | 22,74K |
| 2026-06-19 | KRW 3.130,00 | -1,26 % | KRW 3.155,00 | KRW 3.180,00 | KRW 3.105,00 | 8,08K |
| 2026-06-18 | KRW 3.170,00 | -2,46 % | KRW 3.225,00 | KRW 3.250,00 | KRW 3.170,00 | 9,27K |
| 2026-06-17 | KRW 3.250,00 | +0,31 % | KRW 3.240,00 | KRW 3.270,00 | KRW 3.195,00 | 5,05K |
| 2026-06-16 | KRW 3.240,00 | -0,31 % | KRW 3.300,00 | KRW 3.300,00 | KRW 3.195,00 | 12,80K |
| 2026-06-15 | KRW 3.250,00 | -0,91 % | KRW 3.350,00 | KRW 3.350,00 | KRW 3.240,00 | 10,44K |
| 2026-06-12 | KRW 3.280,00 | -0,15 % | KRW 3.240,00 | KRW 3.400,00 | KRW 3.240,00 | 13,55K |
| 2026-06-11 | KRW 3.285,00 | +1,70 % | KRW 3.205,00 | KRW 3.300,00 | KRW 3.205,00 | 7,39K |
| 2026-06-10 | KRW 3.230,00 | -2,27 % | KRW 3.350,00 | KRW 3.405,00 | KRW 3.195,00 | 17,35K |
| 2026-06-09 | KRW 3.305,00 | +3,12 % | KRW 3.205,00 | KRW 3.410,00 | KRW 3.185,00 | 32,87K |
| 2026-06-08 | KRW 3.205,00 | -4,33 % | KRW 3.315,00 | KRW 3.410,00 | KRW 3.205,00 | 46,65K |
| 2026-06-05 | KRW 3.350,00 | +0,15 % | KRW 3.320,00 | KRW 3.350,00 | KRW 3.245,00 | 32,99K |
| 2026-06-04 | KRW 3.345,00 | -1,18 % | KRW 3.380,00 | KRW 3.380,00 | KRW 3.295,00 | 15,62K |
| 2026-06-02 | KRW 3.385,00 | -1,46 % | KRW 3.435,00 | KRW 3.435,00 | KRW 3.265,00 | 30,02K |
| 2026-06-01 | KRW 3.435,00 | -0,58 % | KRW 3.455,00 | KRW 3.455,00 | KRW 3.230,00 | 24,84K |
| 2026-05-29 | KRW 3.455,00 | -0,86 % | KRW 3.485,00 | KRW 3.495,00 | KRW 3.345,00 | 9,38K |
| 2026-05-28 | KRW 3.485,00 | 0,00 % | KRW 3.480,00 | KRW 3.490,00 | KRW 3.310,00 | 34,82K |
| 2026-05-27 | KRW 3.485,00 | 0,00 % | KRW 3.420,00 | KRW 3.485,00 | KRW 3.325,00 | 37,75K |
| 2026-05-26 | KRW 3.485,00 | -0,43 % | KRW 3.520,00 | KRW 3.520,00 | KRW 3.350,00 | 14,64K |
| 2026-05-22 | KRW 3.500,00 | +0,57 % | KRW 3.515,00 | KRW 3.515,00 | KRW 3.455,00 | 8,24K |