CLASSYS Inc. 214150
KRX · Südkorea · Gesundheitstechnologie
KRW 31.350,00+1.150,00 (+3,81 %)
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 31.350,00 | +3,81 % | KRW 30.050,00 | KRW 31.450,00 | KRW 29.700,00 | 217,32K |
| 2026-09-30 | KRW 30.200,00 | -1,79 % | KRW 30.850,00 | KRW 30.950,00 | KRW 30.150,00 | 69,44K |
| 2026-09-29 | KRW 30.750,00 | 0,00 % | KRW 30.900,00 | KRW 31.000,00 | KRW 30.300,00 | 94,55K |
| 2026-09-28 | KRW 30.750,00 | +0,16 % | KRW 30.850,00 | KRW 31.300,00 | KRW 30.600,00 | 70,46K |
| 2026-09-23 | KRW 30.700,00 | +0,49 % | KRW 30.600,00 | KRW 30.900,00 | KRW 30.500,00 | 63,45K |
| 2026-09-22 | KRW 30.550,00 | -1,29 % | KRW 31.250,00 | KRW 31.250,00 | KRW 30.450,00 | 90,07K |
| 2026-09-21 | KRW 30.950,00 | -1,12 % | KRW 31.350,00 | KRW 31.350,00 | KRW 30.500,00 | 130,75K |
| 2026-09-18 | KRW 31.300,00 | -0,48 % | KRW 31.900,00 | KRW 31.950,00 | KRW 31.000,00 | 303,10K |
| 2026-09-17 | KRW 31.450,00 | -1,72 % | KRW 32.100,00 | KRW 32.200,00 | KRW 31.400,00 | 97,31K |
| 2026-09-16 | KRW 32.000,00 | +1,27 % | KRW 31.700,00 | KRW 32.250,00 | KRW 31.350,00 | 129,71K |
| 2026-09-15 | KRW 31.600,00 | -0,47 % | KRW 31.250,00 | KRW 31.900,00 | KRW 31.250,00 | 79,49K |
| 2026-09-14 | KRW 31.750,00 | -0,94 % | KRW 31.300,00 | KRW 32.000,00 | KRW 30.950,00 | 110,97K |
| 2026-09-11 | KRW 32.050,00 | +3,39 % | KRW 30.250,00 | KRW 32.350,00 | KRW 30.250,00 | 204,34K |
| 2026-09-10 | KRW 31.000,00 | -1,59 % | KRW 31.100,00 | KRW 31.300,00 | KRW 30.150,00 | 262,13K |
| 2026-09-09 | KRW 31.500,00 | +0,48 % | KRW 31.150,00 | KRW 31.650,00 | KRW 31.150,00 | 126,80K |
| 2026-09-08 | KRW 31.350,00 | -2,03 % | KRW 32.200,00 | KRW 32.950,00 | KRW 31.350,00 | 186,26K |
| 2026-09-07 | KRW 32.000,00 | +0,63 % | KRW 31.800,00 | KRW 32.250,00 | KRW 31.300,00 | 142,89K |
| 2026-09-04 | KRW 31.800,00 | +0,32 % | KRW 31.750,00 | KRW 32.100,00 | KRW 31.000,00 | 148,65K |
| 2026-09-03 | KRW 31.700,00 | -1,86 % | KRW 32.750,00 | KRW 33.000,00 | KRW 31.500,00 | 138,32K |
| 2026-09-02 | KRW 32.300,00 | -1,67 % | KRW 32.250,00 | KRW 33.000,00 | KRW 31.600,00 | 166,31K |
| 2026-09-01 | KRW 32.850,00 | -2,95 % | KRW 33.600,00 | KRW 34.100,00 | KRW 32.500,00 | 211,37K |
| 2026-08-31 | KRW 33.850,00 | +1,80 % | KRW 32.800,00 | KRW 34.450,00 | KRW 32.500,00 | 366,18K |
| 2026-08-28 | KRW 33.250,00 | +2,94 % | KRW 32.300,00 | KRW 33.600,00 | KRW 32.200,00 | 275,26K |
| 2026-08-27 | KRW 32.300,00 | +1,41 % | KRW 31.700,00 | KRW 32.650,00 | KRW 31.550,00 | 641,97K |
| 2026-08-26 | KRW 31.850,00 | -2,00 % | KRW 32.200,00 | KRW 32.400,00 | KRW 31.750,00 | 356,24K |
| 2026-08-25 | KRW 32.500,00 | -2,69 % | KRW 32.900,00 | KRW 33.200,00 | KRW 31.750,00 | 407,87K |
| 2026-08-24 | KRW 33.400,00 | +3,89 % | KRW 31.950,00 | KRW 33.900,00 | KRW 31.950,00 | 359,35K |
| 2026-08-21 | KRW 32.150,00 | -4,32 % | KRW 33.050,00 | KRW 33.250,00 | KRW 31.600,00 | 258,75K |
| 2026-08-20 | KRW 33.600,00 | +0,60 % | KRW 33.850,00 | KRW 34.050,00 | KRW 32.950,00 | 521,65K |
| 2026-08-19 | KRW 33.400,00 | -3,75 % | KRW 33.550,00 | KRW 34.200,00 | KRW 31.500,00 | 1,05M |
| 2026-08-18 | KRW 34.700,00 | -7,47 % | KRW 37.650,00 | KRW 37.700,00 | KRW 34.550,00 | 562,73K |
| 2026-08-14 | KRW 37.500,00 | -5,54 % | KRW 39.750,00 | KRW 39.950,00 | KRW 37.100,00 | 512,72K |
| 2026-08-13 | KRW 39.700,00 | -9,36 % | KRW 43.600,00 | KRW 43.750,00 | KRW 39.600,00 | 539,45K |
| 2026-08-12 | KRW 43.800,00 | -5,50 % | KRW 46.400,00 | KRW 47.650,00 | KRW 41.400,00 | 413,78K |
| 2026-08-11 | KRW 46.350,00 | +0,11 % | KRW 46.350,00 | KRW 47.300,00 | KRW 45.200,00 | 221,68K |
| 2026-08-10 | KRW 46.300,00 | +0,87 % | KRW 46.050,00 | KRW 46.950,00 | KRW 45.150,00 | 237,93K |
| 2026-08-07 | KRW 45.900,00 | +0,77 % | KRW 45.100,00 | KRW 46.150,00 | KRW 44.350,00 | 176,94K |
| 2026-08-06 | KRW 45.550,00 | +1,45 % | KRW 44.900,00 | KRW 46.300,00 | KRW 44.700,00 | 126,13K |
| 2026-08-05 | KRW 44.900,00 | -1,10 % | KRW 44.800,00 | KRW 45.750,00 | KRW 44.550,00 | 151,04K |
| 2026-08-04 | KRW 45.400,00 | +6,70 % | KRW 42.600,00 | KRW 46.650,00 | KRW 42.600,00 | 246,10K |
| 2026-08-03 | KRW 42.550,00 | +3,40 % | KRW 39.150,00 | KRW 43.700,00 | KRW 39.150,00 | 223,96K |
| 2026-07-31 | KRW 41.150,00 | +9,59 % | KRW 38.300,00 | KRW 41.700,00 | KRW 38.050,00 | 191,74K |
| 2026-07-30 | KRW 37.550,00 | -6,24 % | KRW 36.850,00 | KRW 41.050,00 | KRW 36.850,00 | 308,19K |
| 2026-07-29 | KRW 40.050,00 | -7,29 % | KRW 43.300,00 | KRW 43.700,00 | KRW 37.100,00 | 299,35K |
| 2026-07-28 | KRW 43.200,00 | -4,85 % | KRW 44.900,00 | KRW 45.650,00 | KRW 42.450,00 | 115,80K |
| 2026-07-27 | KRW 45.400,00 | +2,14 % | KRW 45.350,00 | KRW 47.500,00 | KRW 44.900,00 | 201,89K |
| 2026-07-24 | KRW 44.450,00 | +0,45 % | KRW 43.650,00 | KRW 45.500,00 | KRW 43.300,00 | 166,78K |
| 2026-07-23 | KRW 44.250,00 | +1,96 % | KRW 44.100,00 | KRW 44.800,00 | KRW 43.350,00 | 374,75K |
| 2026-07-22 | KRW 43.400,00 | -0,80 % | KRW 44.000,00 | KRW 45.100,00 | KRW 43.250,00 | 229,64K |
| 2026-07-21 | KRW 43.750,00 | -0,11 % | KRW 43.350,00 | KRW 44.350,00 | KRW 42.750,00 | 128,72K |
| 2026-07-20 | KRW 43.800,00 | -0,68 % | KRW 43.700,00 | KRW 44.150,00 | KRW 42.400,00 | 146,98K |
| 2026-07-16 | KRW 44.100,00 | -3,18 % | KRW 45.550,00 | KRW 46.250,00 | KRW 43.600,00 | 210,42K |
| 2026-07-15 | KRW 45.550,00 | 0,00 % | KRW 45.850,00 | KRW 47.000,00 | KRW 44.600,00 | 187,12K |
| 2026-07-14 | KRW 45.550,00 | -4,00 % | KRW 47.500,00 | KRW 47.500,00 | KRW 44.700,00 | 285,90K |
| 2026-07-13 | KRW 47.450,00 | -2,16 % | KRW 48.550,00 | KRW 49.950,00 | KRW 46.800,00 | 242,50K |
| 2026-07-10 | KRW 48.500,00 | -3,19 % | KRW 49.650,00 | KRW 49.700,00 | KRW 48.000,00 | 197,72K |
| 2026-07-09 | KRW 50.100,00 | +5,25 % | KRW 47.250,00 | KRW 50.100,00 | KRW 46.300,00 | 332,41K |
| 2026-07-08 | KRW 47.600,00 | -0,31 % | KRW 47.750,00 | KRW 48.800,00 | KRW 46.350,00 | 268,11K |
| 2026-07-07 | KRW 47.750,00 | +5,18 % | KRW 45.300,00 | KRW 48.850,00 | KRW 45.050,00 | 272,86K |
| 2026-07-06 | KRW 45.400,00 | -2,26 % | KRW 46.050,00 | KRW 46.450,00 | KRW 44.300,00 | 236,85K |
| 2026-07-03 | KRW 46.450,00 | -3,03 % | KRW 48.550,00 | KRW 48.950,00 | KRW 45.250,00 | 315,96K |
| 2026-07-02 | KRW 47.900,00 | -0,21 % | KRW 47.750,00 | KRW 51.000,00 | KRW 47.000,00 | 247,91K |
| 2026-07-01 | KRW 48.000,00 | +3,00 % | KRW 47.200,00 | KRW 49.400,00 | KRW 46.750,00 | 195,51K |
| 2026-06-30 | KRW 46.600,00 | -5,57 % | KRW 48.700,00 | KRW 49.300,00 | KRW 46.450,00 | 261,53K |
| 2026-06-29 | KRW 49.350,00 | +9,18 % | KRW 45.350,00 | KRW 50.400,00 | KRW 45.350,00 | 335,44K |
| 2026-06-26 | KRW 45.200,00 | -2,90 % | KRW 46.250,00 | KRW 47.400,00 | KRW 44.550,00 | 293,93K |
| 2026-06-25 | KRW 46.550,00 | +2,31 % | KRW 45.050,00 | KRW 47.450,00 | KRW 45.050,00 | 209,80K |
| 2026-06-24 | KRW 45.500,00 | +3,76 % | KRW 44.000,00 | KRW 46.350,00 | KRW 42.850,00 | 219,12K |
| 2026-06-23 | KRW 43.850,00 | -5,19 % | KRW 46.600,00 | KRW 47.100,00 | KRW 43.750,00 | 214,73K |
| 2026-06-22 | KRW 46.250,00 | -0,96 % | KRW 46.500,00 | KRW 47.550,00 | KRW 45.250,00 | 220,98K |
| 2026-06-19 | KRW 46.700,00 | +1,63 % | KRW 45.450,00 | KRW 47.450,00 | KRW 44.950,00 | 220,72K |
| 2026-06-18 | KRW 45.950,00 | -0,65 % | KRW 46.150,00 | KRW 47.650,00 | KRW 45.500,00 | 246,06K |
| 2026-06-17 | KRW 46.250,00 | +3,70 % | KRW 44.800,00 | KRW 47.500,00 | KRW 44.300,00 | 246,84K |
| 2026-06-16 | KRW 44.600,00 | +1,83 % | KRW 43.900,00 | KRW 45.900,00 | KRW 43.600,00 | 306,63K |
| 2026-06-15 | KRW 43.800,00 | -0,34 % | KRW 44.500,00 | KRW 45.100,00 | KRW 43.550,00 | 183,55K |
| 2026-06-12 | KRW 43.950,00 | -6,19 % | KRW 47.500,00 | KRW 48.350,00 | KRW 43.850,00 | 406,46K |
| 2026-06-11 | KRW 46.850,00 | +8,20 % | KRW 43.050,00 | KRW 47.650,00 | KRW 41.250,00 | 762,61K |
| 2026-06-10 | KRW 43.300,00 | -2,70 % | KRW 43.600,00 | KRW 44.900,00 | KRW 42.750,00 | 10 |
| 2026-06-09 | KRW 44.500,00 | +5,95 % | KRW 41.550,00 | KRW 46.100,00 | KRW 41.550,00 | 531,06K |
| 2026-06-08 | KRW 42.000,00 | -1,98 % | KRW 40.800,00 | KRW 43.100,00 | KRW 40.150,00 | 329,43K |
| 2026-06-05 | KRW 42.850,00 | -1,49 % | KRW 44.300,00 | KRW 45.550,00 | KRW 42.800,00 | 189,80K |
| 2026-06-04 | KRW 43.500,00 | +1,99 % | KRW 43.100,00 | KRW 44.500,00 | KRW 42.100,00 | 240,75K |
| 2026-06-02 | KRW 42.650,00 | -4,05 % | KRW 44.000,00 | KRW 44.300,00 | KRW 42.100,00 | 271,18K |
| 2026-06-01 | KRW 44.450,00 | -0,67 % | KRW 44.700,00 | KRW 46.150,00 | KRW 43.700,00 | 410,23K |
| 2026-05-29 | KRW 44.750,00 | -2,82 % | KRW 46.650,00 | KRW 46.950,00 | KRW 44.500,00 | 347,53K |
| 2026-05-28 | KRW 46.050,00 | -4,76 % | KRW 48.400,00 | KRW 48.700,00 | KRW 45.300,00 | 404,39K |
| 2026-05-27 | KRW 48.350,00 | -4,07 % | KRW 50.400,00 | KRW 50.500,00 | KRW 48.300,00 | 215,05K |
| 2026-05-26 | KRW 50.400,00 | -2,33 % | KRW 52.400,00 | KRW 52.800,00 | KRW 50.200,00 | 215,92K |
| 2026-05-22 | KRW 51.600,00 | +7,61 % | KRW 49.000,00 | KRW 52.800,00 | KRW 48.700,00 | 336,42K |
| 2026-05-21 | KRW 47.950,00 | +3,01 % | KRW 47.600,00 | KRW 49.450,00 | KRW 47.600,00 | 163,86K |