CANVAS N Co., Ltd. 210120
KRX · Südkorea · Verbraucherdienstleistungen
KRW 1.725,00-75,00 (-4,17 %)
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 1.725,00 | -4,17 % | KRW 1.785,00 | KRW 1.801,00 | KRW 1.725,00 | 33,85K |
| 2026-10-01 | KRW 1.800,00 | +1,18 % | KRW 1.779,00 | KRW 1.806,00 | KRW 1.681,00 | 47,86K |
| 2026-09-30 | KRW 1.779,00 | -4,20 % | KRW 1.800,00 | KRW 1.856,00 | KRW 1.743,00 | 82,19K |
| 2026-09-29 | KRW 1.857,00 | -0,85 % | KRW 1.853,00 | KRW 1.872,00 | KRW 1.801,00 | 45,86K |
| 2026-09-28 | KRW 1.873,00 | -1,06 % | KRW 1.892,00 | KRW 1.940,00 | KRW 1.809,00 | 76,05K |
| 2026-09-23 | KRW 1.893,00 | -0,99 % | KRW 1.848,00 | KRW 1.984,00 | KRW 1.815,00 | 150,30K |
| 2026-09-22 | KRW 1.912,00 | -15,96 % | KRW 2.135,00 | KRW 2.245,00 | KRW 1.855,00 | 732,47K |
| 2026-09-21 | KRW 2.275,00 | +30,00 % | KRW 1.814,00 | KRW 2.275,00 | KRW 1.694,00 | 775,47K |
| 2026-09-18 | KRW 1.750,00 | -0,40 % | KRW 1.766,00 | KRW 1.888,00 | KRW 1.703,00 | 61,29K |
| 2026-09-17 | KRW 1.757,00 | +0,23 % | KRW 1.797,00 | KRW 1.825,00 | KRW 1.656,00 | 74,45K |
| 2026-09-16 | KRW 1.753,00 | +8,48 % | KRW 1.675,00 | KRW 1.955,00 | KRW 1.654,00 | 207,23K |
| 2026-09-15 | KRW 1.616,00 | +1,13 % | KRW 1.673,00 | KRW 1.738,00 | KRW 1.609,00 | 54,20K |
| 2026-09-14 | KRW 1.598,00 | +0,44 % | KRW 1.592,00 | KRW 1.732,00 | KRW 1.591,00 | 37,23K |
| 2026-09-11 | KRW 1.591,00 | -1,55 % | KRW 1.616,00 | KRW 1.650,00 | KRW 1.575,00 | 46,00K |
| 2026-09-10 | KRW 1.616,00 | +0,62 % | KRW 1.606,00 | KRW 1.637,00 | KRW 1.470,00 | 96,03K |
| 2026-09-09 | KRW 1.606,00 | -5,42 % | KRW 1.649,00 | KRW 1.720,00 | KRW 1.602,00 | 90,47K |
| 2026-09-08 | KRW 1.698,00 | -0,99 % | KRW 1.707,00 | KRW 1.741,00 | KRW 1.543,00 | 180,23K |
| 2026-09-07 | KRW 1.715,00 | +5,21 % | KRW 1.646,00 | KRW 1.778,00 | KRW 1.630,00 | 113,12K |
| 2026-09-04 | KRW 1.630,00 | -1,21 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.536,00 | 190,53K |
| 2026-09-03 | KRW 1.650,00 | -7,36 % | KRW 1.707,00 | KRW 1.751,00 | KRW 1.525,00 | 262,75K |
| 2026-09-02 | KRW 1.781,00 | -2,36 % | KRW 1.783,00 | KRW 1.900,00 | KRW 1.521,00 | 551,99K |
| 2026-09-01 | KRW 1.824,00 | -4,65 % | KRW 2.095,00 | KRW 2.200,00 | KRW 1.750,00 | 2,20M |
| 2026-08-31 | KRW 1.913,00 | +29,96 % | KRW 1.913,00 | KRW 1.913,00 | KRW 1.899,00 | 338,79K |
| 2026-08-28 | KRW 1.472,00 | +29,92 % | KRW 1.134,00 | KRW 1.472,00 | KRW 1.133,00 | 559,79K |
| 2026-08-27 | KRW 1.133,00 | +3,66 % | KRW 1.102,00 | KRW 1.176,00 | KRW 1.064,00 | 161,95K |
| 2026-08-26 | KRW 1.093,00 | +2,73 % | KRW 1.069,00 | KRW 1.277,00 | KRW 1.005,00 | 752,70K |
| 2026-08-25 | KRW 1.064,00 | -17,58 % | KRW 1.302,00 | KRW 1.325,00 | KRW 1.005,00 | 478,58K |
| 2026-08-24 | KRW 1.291,00 | -29,95 % | KRW 1.843,00 | KRW 1.854,00 | KRW 1.291,00 | 649,35K |
| 2026-08-21 | KRW 1.843,00 | -7,48 % | KRW 1.999,00 | KRW 2.105,00 | KRW 1.760,00 | 350,86K |
| 2026-08-20 | KRW 1.992,00 | -14,32 % | KRW 1.991,00 | KRW 2.100,00 | KRW 1.605,00 | 329,58K |
| 2026-08-19 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-08-18 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-08-14 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-08-13 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-08-12 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-08-11 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-08-10 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-08-07 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-08-06 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-08-05 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-08-04 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-08-03 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-31 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-30 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-29 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-28 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-27 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-24 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-23 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-22 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-21 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-20 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-16 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-15 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-14 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-13 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-10 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-09 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-08 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-07 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-06 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-03 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-02 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-01 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-06-30 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-06-29 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-06-26 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-06-25 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-06-24 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-06-23 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-06-22 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-06-19 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-06-18 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-06-17 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-06-16 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-06-15 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-06-12 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-06-11 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-06-10 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-06-09 | KRW 2.325,00 | -29,06 % | KRW 3.265,00 | KRW 3.587,50 | KRW 2.295,00 | 1,54M |
| 2026-06-08 | KRW 3.277,50 | -4,93 % | KRW 3.350,00 | KRW 3.722,50 | KRW 3.160,00 | 804,45K |
| 2026-06-05 | KRW 3.447,50 | +18,67 % | KRW 2.875,00 | KRW 3.550,00 | KRW 2.752,50 | 563,27K |
| 2026-06-04 | KRW 2.905,00 | -4,75 % | KRW 3.055,00 | KRW 3.125,00 | KRW 2.875,00 | 66,06K |
| 2026-06-02 | KRW 3.050,00 | +7,77 % | KRW 2.835,00 | KRW 3.050,00 | KRW 2.675,00 | 145,89K |
| 2026-06-01 | KRW 2.830,00 | -4,23 % | KRW 3.122,50 | KRW 3.135,00 | KRW 2.762,50 | 162,09K |
| 2026-05-29 | KRW 2.955,00 | -0,25 % | KRW 2.962,50 | KRW 2.997,50 | KRW 2.810,00 | 105,34K |
| 2026-05-28 | KRW 2.962,50 | +8,52 % | KRW 2.750,00 | KRW 2.967,50 | KRW 2.622,50 | 122,94K |
| 2026-05-27 | KRW 2.730,00 | -6,83 % | KRW 2.930,00 | KRW 2.997,50 | KRW 2.687,50 | 135,46K |
| 2026-05-26 | KRW 2.930,00 | -3,70 % | KRW 3.135,00 | KRW 3.160,00 | KRW 2.922,50 | 140,46K |
| 2026-05-22 | KRW 3.042,50 | +10,14 % | KRW 2.767,50 | KRW 3.585,00 | KRW 2.762,50 | 260,50K |