CU Medical Systems, Inc. 115480
KRX · Südkorea · Gesundheitstechnologie
KRW 2.290,00-5,00 (-0,22 %)
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 2.290,00 | -0,22 % | KRW 2.295,00 | KRW 2.350,00 | KRW 2.260,00 | 4,43K |
| 2026-10-01 | KRW 2.295,00 | +2,00 % | KRW 2.350,00 | KRW 2.350,00 | KRW 2.225,00 | 5,49K |
| 2026-09-30 | KRW 2.250,00 | 0,00 % | KRW 2.365,00 | KRW 2.365,00 | KRW 2.230,00 | 5,68K |
| 2026-09-29 | KRW 2.250,00 | -2,17 % | KRW 2.300,00 | KRW 2.355,00 | KRW 2.240,00 | 6,82K |
| 2026-09-28 | KRW 2.300,00 | +2,45 % | KRW 2.365,00 | KRW 2.365,00 | KRW 2.225,00 | 4,91K |
| 2026-09-23 | KRW 2.245,00 | -1,54 % | KRW 2.280,00 | KRW 2.375,00 | KRW 2.215,00 | 4,91K |
| 2026-09-22 | KRW 2.280,00 | -0,44 % | KRW 2.330,00 | KRW 2.385,00 | KRW 2.235,00 | 6,98K |
| 2026-09-21 | KRW 2.290,00 | -1,72 % | KRW 2.330,00 | KRW 2.350,00 | KRW 2.170,00 | 16,27K |
| 2026-09-18 | KRW 2.330,00 | +0,43 % | KRW 2.320,00 | KRW 2.370,00 | KRW 2.265,00 | 15,60K |
| 2026-09-17 | KRW 2.320,00 | -1,49 % | KRW 2.355,00 | KRW 2.400,00 | KRW 2.300,00 | 3,25K |
| 2026-09-16 | KRW 2.355,00 | -0,63 % | KRW 2.370,00 | KRW 2.405,00 | KRW 2.300,00 | 5,41K |
| 2026-09-15 | KRW 2.370,00 | +1,94 % | KRW 2.375,00 | KRW 2.425,00 | KRW 2.300,00 | 11,02K |
| 2026-09-14 | KRW 2.325,00 | -0,43 % | KRW 2.375,00 | KRW 2.375,00 | KRW 2.250,00 | 9,20K |
| 2026-09-11 | KRW 2.335,00 | -0,21 % | KRW 2.340,00 | KRW 2.430,00 | KRW 2.300,00 | 6,56K |
| 2026-09-10 | KRW 2.340,00 | -1,68 % | KRW 2.350,00 | KRW 2.400,00 | KRW 2.300,00 | 7,94K |
| 2026-09-09 | KRW 2.380,00 | +0,21 % | KRW 2.370,00 | KRW 2.425,00 | KRW 2.325,00 | 16,65K |
| 2026-09-08 | KRW 2.375,00 | -3,06 % | KRW 2.395,00 | KRW 2.500,00 | KRW 2.360,00 | 46,26K |
| 2026-09-07 | KRW 2.450,00 | +3,16 % | KRW 2.375,00 | KRW 2.460,00 | KRW 2.320,00 | 35,70K |
| 2026-09-04 | KRW 2.375,00 | +4,63 % | KRW 2.350,00 | KRW 2.380,00 | KRW 2.235,00 | 36,51K |
| 2026-09-03 | KRW 2.270,00 | -4,62 % | KRW 2.355,00 | KRW 2.360,00 | KRW 2.270,00 | 8,37K |
| 2026-09-02 | KRW 2.380,00 | +1,28 % | KRW 2.305,00 | KRW 2.425,00 | KRW 2.240,00 | 20,80K |
| 2026-09-01 | KRW 2.350,00 | -2,49 % | KRW 2.365,00 | KRW 2.395,00 | KRW 2.300,00 | 8,33K |
| 2026-08-31 | KRW 2.410,00 | +2,99 % | KRW 2.340,00 | KRW 2.410,00 | KRW 2.265,00 | 13,17K |
| 2026-08-28 | KRW 2.340,00 | +1,30 % | KRW 2.285,00 | KRW 2.370,00 | KRW 2.250,00 | 10,73K |
| 2026-08-27 | KRW 2.310,00 | -0,43 % | KRW 2.320,00 | KRW 2.320,00 | KRW 2.215,00 | 28,06K |
| 2026-08-26 | KRW 2.320,00 | -1,07 % | KRW 2.350,00 | KRW 2.395,00 | KRW 2.310,00 | 19,98K |
| 2026-08-25 | KRW 2.345,00 | 0,00 % | KRW 2.345,00 | KRW 2.385,00 | KRW 2.245,00 | 17,20K |
| 2026-08-24 | KRW 2.345,00 | +2,85 % | KRW 2.215,00 | KRW 2.425,00 | KRW 2.215,00 | 71,57K |
| 2026-08-21 | KRW 2.280,00 | +4,59 % | KRW 2.165,00 | KRW 2.295,00 | KRW 2.090,00 | 40,37K |
| 2026-08-20 | KRW 2.180,00 | -0,68 % | KRW 2.195,00 | KRW 2.235,00 | KRW 2.110,00 | 19,19K |
| 2026-08-19 | KRW 2.195,00 | -1,13 % | KRW 2.220,00 | KRW 2.247,00 | KRW 2.115,00 | 32,58K |
| 2026-08-18 | KRW 2.220,00 | +15,20 % | KRW 2.030,00 | KRW 2.325,00 | KRW 2.000,00 | 264,81K |
| 2026-08-14 | KRW 1.927,00 | +0,21 % | KRW 1.948,00 | KRW 1.948,00 | KRW 1.900,00 | 10,32K |
| 2026-08-13 | KRW 1.923,00 | +0,21 % | KRW 1.950,00 | KRW 1.950,00 | KRW 1.890,00 | 10,95K |
| 2026-08-12 | KRW 1.919,00 | -1,44 % | KRW 1.954,00 | KRW 1.954,00 | KRW 1.905,00 | 12,39K |
| 2026-08-11 | KRW 1.947,00 | +2,04 % | KRW 1.908,00 | KRW 1.950,00 | KRW 1.901,00 | 20,61K |
| 2026-08-10 | KRW 1.908,00 | +1,76 % | KRW 1.931,00 | KRW 1.946,00 | KRW 1.841,00 | 4,50K |
| 2026-08-07 | KRW 1.875,00 | 0,00 % | KRW 1.944,00 | KRW 1.944,00 | KRW 1.838,00 | 7,27K |
| 2026-08-06 | KRW 1.875,00 | -0,74 % | KRW 1.908,00 | KRW 1.950,00 | KRW 1.817,00 | 10,37K |
| 2026-08-05 | KRW 1.889,00 | +2,55 % | KRW 1.833,00 | KRW 1.895,00 | KRW 1.828,00 | 6,25K |
| 2026-08-04 | KRW 1.842,00 | +3,48 % | KRW 1.784,00 | KRW 1.875,00 | KRW 1.782,00 | 12,77K |
| 2026-08-03 | KRW 1.780,00 | -0,17 % | KRW 1.783,00 | KRW 1.848,00 | KRW 1.706,00 | 12,15K |
| 2026-07-31 | KRW 1.783,00 | +4,57 % | KRW 1.722,00 | KRW 1.841,00 | KRW 1.722,00 | 26,19K |
| 2026-07-30 | KRW 1.705,00 | -0,87 % | KRW 1.634,00 | KRW 1.724,00 | KRW 1.634,00 | 9,15K |
| 2026-07-29 | KRW 1.720,00 | -1,83 % | KRW 1.782,00 | KRW 1.782,00 | KRW 1.624,00 | 13,89K |
| 2026-07-28 | KRW 1.752,00 | -1,52 % | KRW 1.779,00 | KRW 1.800,00 | KRW 1.685,00 | 14,36K |
| 2026-07-27 | KRW 1.779,00 | +0,06 % | KRW 1.778,00 | KRW 1.814,00 | KRW 1.701,00 | 12,88K |
| 2026-07-24 | KRW 1.778,00 | +0,57 % | KRW 1.768,00 | KRW 1.831,00 | KRW 1.759,00 | 4,20K |
| 2026-07-23 | KRW 1.768,00 | -0,45 % | KRW 1.800,00 | KRW 1.800,00 | KRW 1.755,00 | 15,63K |
| 2026-07-22 | KRW 1.776,00 | +1,37 % | KRW 1.741,00 | KRW 1.900,00 | KRW 1.741,00 | 5,17K |
| 2026-07-21 | KRW 1.752,00 | -0,06 % | KRW 1.750,00 | KRW 1.753,00 | KRW 1.720,00 | 6,20K |
| 2026-07-20 | KRW 1.753,00 | -1,52 % | KRW 1.731,00 | KRW 1.778,00 | KRW 1.731,00 | 8,50K |
| 2026-07-16 | KRW 1.780,00 | -0,06 % | KRW 1.781,00 | KRW 1.832,00 | KRW 1.741,00 | 13,05K |
| 2026-07-15 | KRW 1.781,00 | +2,47 % | KRW 1.753,00 | KRW 1.900,00 | KRW 1.753,00 | 9,01K |
| 2026-07-14 | KRW 1.738,00 | -1,64 % | KRW 1.751,00 | KRW 1.796,00 | KRW 1.723,00 | 36,15K |
| 2026-07-13 | KRW 1.767,00 | -2,97 % | KRW 1.901,00 | KRW 1.903,00 | KRW 1.767,00 | 9,26K |
| 2026-07-10 | KRW 1.821,00 | +1,11 % | KRW 1.848,00 | KRW 1.875,00 | KRW 1.760,00 | 6,82K |
| 2026-07-09 | KRW 1.801,00 | +0,11 % | KRW 1.785,00 | KRW 1.850,00 | KRW 1.709,00 | 19,64K |
| 2026-07-08 | KRW 1.799,00 | -4,21 % | KRW 1.915,00 | KRW 1.915,00 | KRW 1.799,00 | 20,73K |
| 2026-07-07 | KRW 1.878,00 | +0,27 % | KRW 1.910,00 | KRW 1.966,00 | KRW 1.808,00 | 25,47K |
| 2026-07-06 | KRW 1.873,00 | -1,63 % | KRW 1.904,00 | KRW 1.904,00 | KRW 1.830,00 | 7,47K |
| 2026-07-03 | KRW 1.904,00 | +0,74 % | KRW 1.890,00 | KRW 1.927,00 | KRW 1.840,00 | 14,96K |
| 2026-07-02 | KRW 1.890,00 | -2,22 % | KRW 1.933,00 | KRW 1.996,00 | KRW 1.874,00 | 14,20K |
| 2026-07-01 | KRW 1.933,00 | +2,44 % | KRW 1.925,00 | KRW 1.976,00 | KRW 1.869,00 | 21,62K |
| 2026-06-30 | KRW 1.887,00 | -1,97 % | KRW 1.925,00 | KRW 1.953,00 | KRW 1.887,00 | 11,92K |
| 2026-06-29 | KRW 1.925,00 | +6,18 % | KRW 1.813,00 | KRW 1.960,00 | KRW 1.804,00 | 16,13K |
| 2026-06-26 | KRW 1.813,00 | -6,30 % | KRW 1.935,00 | KRW 1.935,00 | KRW 1.770,00 | 62,69K |
| 2026-06-25 | KRW 1.935,00 | +4,65 % | KRW 2.100,00 | KRW 2.230,00 | KRW 1.849,00 | 173,72K |
| 2026-06-24 | KRW 1.849,00 | +2,49 % | KRW 1.804,00 | KRW 1.860,00 | KRW 1.804,00 | 14,31K |
| 2026-06-23 | KRW 1.804,00 | -1,80 % | KRW 1.849,00 | KRW 1.873,00 | KRW 1.798,00 | 36,65K |
| 2026-06-22 | KRW 1.837,00 | -4,12 % | KRW 1.916,00 | KRW 1.934,00 | KRW 1.820,00 | 44,94K |
| 2026-06-19 | KRW 1.916,00 | -1,94 % | KRW 1.945,00 | KRW 2.040,00 | KRW 1.908,00 | 18,13K |
| 2026-06-18 | KRW 1.954,00 | -2,20 % | KRW 1.998,00 | KRW 2.085,00 | KRW 1.954,00 | 17,52K |
| 2026-06-17 | KRW 1.998,00 | +0,25 % | KRW 2.000,00 | KRW 2.075,00 | KRW 1.985,00 | 14,29K |
| 2026-06-16 | KRW 1.993,00 | +3,05 % | KRW 1.934,00 | KRW 2.015,00 | KRW 1.934,00 | 29,64K |
| 2026-06-15 | KRW 1.934,00 | +1,04 % | KRW 1.996,00 | KRW 1.997,00 | KRW 1.892,00 | 15,47K |
| 2026-06-12 | KRW 1.914,00 | -0,05 % | KRW 1.916,00 | KRW 2.090,00 | KRW 1.902,00 | 46,21K |
| 2026-06-11 | KRW 1.915,00 | +3,68 % | KRW 1.847,00 | KRW 1.940,00 | KRW 1.830,00 | 22,72K |
| 2026-06-10 | KRW 1.847,00 | +1,32 % | KRW 1.823,00 | KRW 1.995,00 | KRW 1.823,00 | 20,20K |
| 2026-06-09 | KRW 1.823,00 | -3,60 % | KRW 1.891,00 | KRW 1.891,00 | KRW 1.778,00 | 53,70K |
| 2026-06-08 | KRW 1.891,00 | -4,88 % | KRW 1.950,00 | KRW 1.987,00 | KRW 1.851,00 | 35,89K |
| 2026-06-05 | KRW 1.988,00 | +3,54 % | KRW 1.920,00 | KRW 2.050,00 | KRW 1.823,00 | 49,74K |
| 2026-06-04 | KRW 1.920,00 | +2,95 % | KRW 1.865,00 | KRW 2.395,00 | KRW 1.865,00 | 511,74K |
| 2026-06-02 | KRW 1.865,00 | -2,41 % | KRW 1.791,00 | KRW 1.891,00 | KRW 1.791,00 | 28,56K |
| 2026-06-01 | KRW 1.911,00 | -7,01 % | KRW 2.045,00 | KRW 2.045,00 | KRW 1.905,00 | 90,24K |
| 2026-05-29 | KRW 2.055,00 | -7,01 % | KRW 2.195,00 | KRW 2.200,00 | KRW 1.976,00 | 71,96K |
| 2026-05-28 | KRW 2.210,00 | +1,84 % | KRW 2.165,00 | KRW 2.210,00 | KRW 2.120,00 | 61,41K |
| 2026-05-27 | KRW 2.170,00 | -5,86 % | KRW 2.305,00 | KRW 2.315,00 | KRW 2.125,00 | 86,44K |
| 2026-05-26 | KRW 2.305,00 | -0,65 % | KRW 2.400,00 | KRW 2.410,00 | KRW 2.260,00 | 62,52K |
| 2026-05-22 | KRW 2.320,00 | +6,42 % | KRW 2.190,00 | KRW 2.340,00 | KRW 2.190,00 | 52,58K |