Cuckoo Holdings Co., Ltd. 192400
KRX · Südkorea · Langlebige Konsumgüter
KRW 26.900,00-50,00 (-0,19 %)
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 26.900,00 | -0,19 % | KRW 27.100,00 | KRW 27.150,00 | KRW 26.800,00 | 14,19K |
| 2026-09-30 | KRW 26.950,00 | -1,82 % | KRW 27.450,00 | KRW 27.450,00 | KRW 26.850,00 | 11,35K |
| 2026-09-29 | KRW 27.450,00 | 0,00 % | KRW 27.150,00 | KRW 27.550,00 | KRW 27.150,00 | 9,22K |
| 2026-09-28 | KRW 27.450,00 | +0,73 % | KRW 27.250,00 | KRW 27.550,00 | KRW 27.000,00 | 11,00K |
| 2026-09-23 | KRW 27.250,00 | +1,30 % | KRW 26.950,00 | KRW 27.250,00 | KRW 26.700,00 | 8,58K |
| 2026-09-22 | KRW 26.900,00 | -0,37 % | KRW 27.000,00 | KRW 27.000,00 | KRW 26.750,00 | 19,35K |
| 2026-09-21 | KRW 27.000,00 | 0,00 % | KRW 27.000,00 | KRW 27.100,00 | KRW 26.700,00 | 8,86K |
| 2026-09-18 | KRW 27.000,00 | -1,46 % | KRW 27.400,00 | KRW 27.400,00 | KRW 26.750,00 | 17,54K |
| 2026-09-17 | KRW 27.400,00 | +2,05 % | KRW 26.900,00 | KRW 27.400,00 | KRW 26.600,00 | 20,02K |
| 2026-09-16 | KRW 26.850,00 | -0,56 % | KRW 27.150,00 | KRW 27.150,00 | KRW 26.750,00 | 6,79K |
| 2026-09-15 | KRW 27.000,00 | -1,64 % | KRW 27.700,00 | KRW 27.700,00 | KRW 26.950,00 | 10,39K |
| 2026-09-14 | KRW 27.450,00 | -1,26 % | KRW 27.700,00 | KRW 27.700,00 | KRW 27.300,00 | 8,76K |
| 2026-09-11 | KRW 27.800,00 | +0,18 % | KRW 27.750,00 | KRW 27.800,00 | KRW 27.450,00 | 6,10K |
| 2026-09-10 | KRW 27.750,00 | +1,65 % | KRW 27.550,00 | KRW 27.750,00 | KRW 27.250,00 | 10,49K |
| 2026-09-09 | KRW 27.300,00 | -1,44 % | KRW 28.000,00 | KRW 28.000,00 | KRW 27.300,00 | 10,52K |
| 2026-09-08 | KRW 27.700,00 | +0,18 % | KRW 28.150,00 | KRW 28.150,00 | KRW 27.400,00 | 12,37K |
| 2026-09-07 | KRW 27.650,00 | -0,72 % | KRW 27.850,00 | KRW 27.850,00 | KRW 27.500,00 | 9,02K |
| 2026-09-04 | KRW 27.850,00 | +0,72 % | KRW 27.950,00 | KRW 27.950,00 | KRW 27.600,00 | 4,24K |
| 2026-09-03 | KRW 27.650,00 | +0,36 % | KRW 27.600,00 | KRW 28.000,00 | KRW 27.200,00 | 11,26K |
| 2026-09-02 | KRW 27.550,00 | -1,25 % | KRW 27.950,00 | KRW 27.950,00 | KRW 27.250,00 | 15,17K |
| 2026-09-01 | KRW 27.900,00 | -0,36 % | KRW 28.250,00 | KRW 28.250,00 | KRW 27.550,00 | 6,73K |
| 2026-08-31 | KRW 28.000,00 | -0,71 % | KRW 28.250,00 | KRW 28.350,00 | KRW 27.600,00 | 15,23K |
| 2026-08-28 | KRW 28.200,00 | +0,53 % | KRW 27.900,00 | KRW 28.200,00 | KRW 27.600,00 | 17,05K |
| 2026-08-27 | KRW 28.050,00 | -0,71 % | KRW 28.300,00 | KRW 28.600,00 | KRW 27.800,00 | 20,77K |
| 2026-08-26 | KRW 28.250,00 | +1,25 % | KRW 28.100,00 | KRW 28.300,00 | KRW 27.750,00 | 30,78K |
| 2026-08-25 | KRW 27.900,00 | -0,71 % | KRW 28.100,00 | KRW 28.450,00 | KRW 27.800,00 | 28,72K |
| 2026-08-24 | KRW 28.100,00 | +0,72 % | KRW 27.800,00 | KRW 28.350,00 | KRW 27.550,00 | 28,64K |
| 2026-08-21 | KRW 27.900,00 | +1,82 % | KRW 27.350,00 | KRW 28.400,00 | KRW 26.850,00 | 44,00K |
| 2026-08-20 | KRW 27.400,00 | +1,11 % | KRW 27.400,00 | KRW 27.450,00 | KRW 26.900,00 | 21,22K |
| 2026-08-19 | KRW 27.100,00 | -1,09 % | KRW 27.500,00 | KRW 27.500,00 | KRW 26.700,00 | 12,26K |
| 2026-08-18 | KRW 27.400,00 | +3,98 % | KRW 27.200,00 | KRW 28.050,00 | KRW 27.050,00 | 44,97K |
| 2026-08-14 | KRW 26.350,00 | -1,13 % | KRW 26.900,00 | KRW 26.900,00 | KRW 25.700,00 | 61,07K |
| 2026-08-13 | KRW 26.650,00 | -0,19 % | KRW 26.500,00 | KRW 26.850,00 | KRW 26.300,00 | 21,19K |
| 2026-08-12 | KRW 26.700,00 | -0,74 % | KRW 26.950,00 | KRW 27.200,00 | KRW 26.350,00 | 20,77K |
| 2026-08-11 | KRW 26.900,00 | +1,13 % | KRW 26.500,00 | KRW 27.000,00 | KRW 26.200,00 | 23,53K |
| 2026-08-10 | KRW 26.600,00 | -0,19 % | KRW 26.700,00 | KRW 26.850,00 | KRW 26.250,00 | 8,66K |
| 2026-08-07 | KRW 26.650,00 | +1,14 % | KRW 26.350,00 | KRW 26.850,00 | KRW 26.150,00 | 13,13K |
| 2026-08-06 | KRW 26.350,00 | +0,38 % | KRW 26.250,00 | KRW 26.550,00 | KRW 25.900,00 | 19,36K |
| 2026-08-05 | KRW 26.250,00 | -2,05 % | KRW 26.850,00 | KRW 27.050,00 | KRW 26.050,00 | 24,16K |
| 2026-08-04 | KRW 26.800,00 | +1,90 % | KRW 26.400,00 | KRW 27.000,00 | KRW 26.300,00 | 7,20K |
| 2026-08-03 | KRW 26.300,00 | 0,00 % | KRW 26.350,00 | KRW 26.950,00 | KRW 26.100,00 | 22,50K |
| 2026-07-31 | KRW 26.300,00 | +1,54 % | KRW 26.000,00 | KRW 26.650,00 | KRW 25.800,00 | 12,41K |
| 2026-07-30 | KRW 25.900,00 | +0,39 % | KRW 26.000,00 | KRW 26.750,00 | KRW 25.650,00 | 18,18K |
| 2026-07-29 | KRW 25.800,00 | -0,39 % | KRW 25.900,00 | KRW 26.550,00 | KRW 25.350,00 | 32,98K |
| 2026-07-28 | KRW 25.900,00 | 0,00 % | KRW 25.600,00 | KRW 26.200,00 | KRW 25.300,00 | 19,91K |
| 2026-07-27 | KRW 25.900,00 | -0,58 % | KRW 26.400,00 | KRW 26.700,00 | KRW 25.850,00 | 20,16K |
| 2026-07-24 | KRW 26.050,00 | +0,77 % | KRW 26.100,00 | KRW 26.300,00 | KRW 25.800,00 | 24,91K |
| 2026-07-23 | KRW 25.850,00 | +1,17 % | KRW 25.250,00 | KRW 26.050,00 | KRW 25.250,00 | 11,43K |
| 2026-07-22 | KRW 25.550,00 | -0,20 % | KRW 26.000,00 | KRW 26.250,00 | KRW 25.400,00 | 20,63K |
| 2026-07-21 | KRW 25.600,00 | +1,39 % | KRW 25.650,00 | KRW 25.900,00 | KRW 25.000,00 | 14,50K |
| 2026-07-20 | KRW 25.250,00 | -1,17 % | KRW 26.000,00 | KRW 26.250,00 | KRW 25.200,00 | 14,55K |
| 2026-07-16 | KRW 25.550,00 | +0,20 % | KRW 25.600,00 | KRW 26.300,00 | KRW 25.300,00 | 14,82K |
| 2026-07-15 | KRW 25.500,00 | +1,19 % | KRW 25.400,00 | KRW 26.000,00 | KRW 25.400,00 | 7,76K |
| 2026-07-14 | KRW 25.200,00 | -1,37 % | KRW 25.200,00 | KRW 25.800,00 | KRW 25.200,00 | 8,26K |
| 2026-07-13 | KRW 25.550,00 | +1,39 % | KRW 25.300,00 | KRW 25.650,00 | KRW 25.100,00 | 9,03K |
| 2026-07-10 | KRW 25.200,00 | +0,20 % | KRW 25.350,00 | KRW 26.000,00 | KRW 25.200,00 | 12,18K |
| 2026-07-09 | KRW 25.150,00 | -3,45 % | KRW 25.800,00 | KRW 26.050,00 | KRW 25.050,00 | 10,79K |
| 2026-07-08 | KRW 26.050,00 | -0,76 % | KRW 26.250,00 | KRW 26.400,00 | KRW 25.600,00 | 13,91K |
| 2026-07-07 | KRW 26.250,00 | +0,96 % | KRW 25.900,00 | KRW 26.350,00 | KRW 25.600,00 | 10,27K |
| 2026-07-06 | KRW 26.000,00 | +1,17 % | KRW 26.050,00 | KRW 26.450,00 | KRW 25.550,00 | 9,68K |
| 2026-07-03 | KRW 25.700,00 | +0,78 % | KRW 25.700,00 | KRW 26.150,00 | KRW 25.200,00 | 9,88K |
| 2026-07-02 | KRW 25.500,00 | -1,92 % | KRW 26.100,00 | KRW 26.350,00 | KRW 25.200,00 | 12,29K |
| 2026-07-01 | KRW 26.000,00 | +1,96 % | KRW 25.950,00 | KRW 26.700,00 | KRW 25.400,00 | 17,00K |
| 2026-06-30 | KRW 25.500,00 | +2,00 % | KRW 25.200,00 | KRW 25.950,00 | KRW 25.000,00 | 15,61K |
| 2026-06-29 | KRW 25.000,00 | +3,09 % | KRW 24.200,00 | KRW 25.000,00 | KRW 24.200,00 | 17,00K |
| 2026-06-26 | KRW 24.250,00 | +0,83 % | KRW 24.250,00 | KRW 24.800,00 | KRW 23.550,00 | 30,57K |
| 2026-06-25 | KRW 24.050,00 | +0,84 % | KRW 24.850,00 | KRW 24.850,00 | KRW 23.850,00 | 20,73K |
| 2026-06-24 | KRW 23.850,00 | +0,85 % | KRW 23.900,00 | KRW 24.600,00 | KRW 23.300,00 | 30,97K |
| 2026-06-23 | KRW 23.650,00 | -1,46 % | KRW 23.800,00 | KRW 24.300,00 | KRW 23.550,00 | 16,76K |
| 2026-06-22 | KRW 24.000,00 | -2,04 % | KRW 24.750,00 | KRW 24.750,00 | KRW 23.900,00 | 34,33K |
| 2026-06-19 | KRW 24.500,00 | -3,92 % | KRW 25.650,00 | KRW 25.650,00 | KRW 24.450,00 | 31,07K |
| 2026-06-18 | KRW 25.500,00 | -1,92 % | KRW 25.750,00 | KRW 26.050,00 | KRW 25.500,00 | 11,51K |
| 2026-06-17 | KRW 26.000,00 | -0,19 % | KRW 26.350,00 | KRW 26.400,00 | KRW 25.750,00 | 13,34K |
| 2026-06-16 | KRW 26.050,00 | 0,00 % | KRW 26.200,00 | KRW 26.700,00 | KRW 26.000,00 | 20,80K |
| 2026-06-15 | KRW 26.050,00 | +0,77 % | KRW 26.000,00 | KRW 26.600,00 | KRW 25.950,00 | 13,89K |
| 2026-06-12 | KRW 25.850,00 | -0,58 % | KRW 26.000,00 | KRW 26.950,00 | KRW 25.700,00 | 31,93K |
| 2026-06-11 | KRW 26.000,00 | +3,38 % | KRW 25.150,00 | KRW 27.200,00 | KRW 24.600,00 | 109,87K |
| 2026-06-10 | KRW 25.150,00 | +2,86 % | KRW 24.600,00 | KRW 25.300,00 | KRW 24.350,00 | 22,94K |
| 2026-06-09 | KRW 24.450,00 | +3,60 % | KRW 24.000,00 | KRW 24.950,00 | KRW 23.900,00 | 14,87K |
| 2026-06-08 | KRW 23.600,00 | -3,67 % | KRW 24.100,00 | KRW 24.600,00 | KRW 23.600,00 | 27,04K |
| 2026-06-05 | KRW 24.500,00 | -2,58 % | KRW 25.000,00 | KRW 25.150,00 | KRW 24.450,00 | 23,45K |
| 2026-06-04 | KRW 25.150,00 | +1,62 % | KRW 25.150,00 | KRW 25.400,00 | KRW 24.800,00 | 25,73K |
| 2026-06-02 | KRW 24.750,00 | +0,61 % | KRW 24.800,00 | KRW 24.950,00 | KRW 24.150,00 | 33,88K |
| 2026-06-01 | KRW 24.600,00 | -1,20 % | KRW 24.900,00 | KRW 25.000,00 | KRW 24.400,00 | 39,48K |
| 2026-05-29 | KRW 24.900,00 | +0,61 % | KRW 24.800,00 | KRW 24.900,00 | KRW 24.200,00 | 32,27K |
| 2026-05-28 | KRW 24.750,00 | -0,20 % | KRW 25.200,00 | KRW 25.200,00 | KRW 24.400,00 | 42,78K |
| 2026-05-27 | KRW 24.800,00 | -3,31 % | KRW 26.000,00 | KRW 26.000,00 | KRW 24.550,00 | 54,35K |
| 2026-05-26 | KRW 25.650,00 | -2,66 % | KRW 26.650,00 | KRW 26.650,00 | KRW 25.600,00 | 50,31K |
| 2026-05-22 | KRW 26.350,00 | +0,57 % | KRW 26.450,00 | KRW 26.700,00 | KRW 26.200,00 | 21,07K |
| 2026-05-21 | KRW 26.200,00 | -0,19 % | KRW 26.350,00 | KRW 26.750,00 | KRW 26.000,00 | 16,29K |