CLIO Cosmetics co., Ltd 237880
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 12.110,00+410,00 (+3,50 %)
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 12.110,00 | +3,50 % | KRW 11.800,00 | KRW 12.270,00 | KRW 11.710,00 | 55,25K |
| 2026-09-30 | KRW 11.700,00 | -2,66 % | KRW 12.140,00 | KRW 12.150,00 | KRW 11.700,00 | 55,38K |
| 2026-09-29 | KRW 12.020,00 | -0,74 % | KRW 12.140,00 | KRW 12.250,00 | KRW 12.010,00 | 36,84K |
| 2026-09-28 | KRW 12.110,00 | +1,76 % | KRW 12.050,00 | KRW 12.180,00 | KRW 11.890,00 | 17,77K |
| 2026-09-23 | KRW 11.900,00 | -1,49 % | KRW 12.020,00 | KRW 12.090,00 | KRW 11.870,00 | 41,92K |
| 2026-09-22 | KRW 12.080,00 | -0,82 % | KRW 12.220,00 | KRW 12.330,00 | KRW 12.040,00 | 45,41K |
| 2026-09-21 | KRW 12.180,00 | -1,30 % | KRW 12.340,00 | KRW 12.370,00 | KRW 12.170,00 | 36,93K |
| 2026-09-18 | KRW 12.340,00 | +0,65 % | KRW 12.300,00 | KRW 12.580,00 | KRW 12.260,00 | 52,10K |
| 2026-09-17 | KRW 12.260,00 | +1,24 % | KRW 12.180,00 | KRW 12.520,00 | KRW 12.130,00 | 32,37K |
| 2026-09-16 | KRW 12.110,00 | -1,62 % | KRW 12.190,00 | KRW 12.380,00 | KRW 12.100,00 | 35,18K |
| 2026-09-15 | KRW 12.310,00 | -1,60 % | KRW 12.530,00 | KRW 12.600,00 | KRW 12.300,00 | 48,61K |
| 2026-09-14 | KRW 12.510,00 | +0,48 % | KRW 12.820,00 | KRW 12.820,00 | KRW 12.200,00 | 100,12K |
| 2026-09-11 | KRW 12.450,00 | +2,89 % | KRW 12.200,00 | KRW 12.700,00 | KRW 12.030,00 | 118,04K |
| 2026-09-10 | KRW 12.100,00 | +0,41 % | KRW 12.200,00 | KRW 12.230,00 | KRW 11.850,00 | 44,77K |
| 2026-09-09 | KRW 12.050,00 | +1,26 % | KRW 12.070,00 | KRW 12.460,00 | KRW 12.050,00 | 109,39K |
| 2026-09-08 | KRW 11.900,00 | -2,14 % | KRW 12.250,00 | KRW 12.380,00 | KRW 11.900,00 | 68,81K |
| 2026-09-07 | KRW 12.160,00 | -1,70 % | KRW 12.470,00 | KRW 12.470,00 | KRW 12.100,00 | 55,70K |
| 2026-09-04 | KRW 12.370,00 | -1,12 % | KRW 12.560,00 | KRW 12.650,00 | KRW 12.280,00 | 78,88K |
| 2026-09-03 | KRW 12.510,00 | -2,65 % | KRW 12.820,00 | KRW 12.890,00 | KRW 12.300,00 | 88,14K |
| 2026-09-02 | KRW 12.850,00 | -2,95 % | KRW 12.850,00 | KRW 13.010,00 | KRW 12.800,00 | 52,11K |
| 2026-09-01 | KRW 13.240,00 | -1,19 % | KRW 13.400,00 | KRW 13.550,00 | KRW 13.000,00 | 84,89K |
| 2026-08-31 | KRW 13.400,00 | -0,22 % | KRW 13.460,00 | KRW 13.460,00 | KRW 13.110,00 | 113,15K |
| 2026-08-28 | KRW 13.430,00 | +5,17 % | KRW 12.850,00 | KRW 13.480,00 | KRW 12.790,00 | 197,52K |
| 2026-08-27 | KRW 12.770,00 | -0,62 % | KRW 12.670,00 | KRW 12.800,00 | KRW 12.540,00 | 85,05K |
| 2026-08-26 | KRW 12.850,00 | -3,53 % | KRW 13.200,00 | KRW 13.290,00 | KRW 12.750,00 | 115,76K |
| 2026-08-25 | KRW 13.320,00 | +3,98 % | KRW 13.000,00 | KRW 13.320,00 | KRW 12.650,00 | 175,00K |
| 2026-08-24 | KRW 12.810,00 | +1,26 % | KRW 12.550,00 | KRW 12.920,00 | KRW 12.460,00 | 107,87K |
| 2026-08-21 | KRW 12.650,00 | -2,99 % | KRW 12.840,00 | KRW 13.150,00 | KRW 12.530,00 | 204,68K |
| 2026-08-20 | KRW 13.040,00 | +0,93 % | KRW 12.570,00 | KRW 13.100,00 | KRW 12.570,00 | 140,36K |
| 2026-08-19 | KRW 12.920,00 | -4,30 % | KRW 13.880,00 | KRW 13.900,00 | KRW 12.780,00 | 269,62K |
| 2026-08-18 | KRW 13.500,00 | -5,13 % | KRW 14.050,00 | KRW 14.100,00 | KRW 13.200,00 | 325,25K |
| 2026-08-14 | KRW 14.230,00 | +23,74 % | KRW 13.650,00 | KRW 14.800,00 | KRW 13.180,00 | 1,72M |
| 2026-08-13 | KRW 11.500,00 | -5,43 % | KRW 11.920,00 | KRW 12.130,00 | KRW 11.500,00 | 130,03K |
| 2026-08-12 | KRW 12.160,00 | +4,29 % | KRW 11.800,00 | KRW 12.480,00 | KRW 11.640,00 | 227,52K |
| 2026-08-11 | KRW 11.660,00 | +3,09 % | KRW 11.370,00 | KRW 11.720,00 | KRW 11.310,00 | 97,87K |
| 2026-08-10 | KRW 11.310,00 | +1,07 % | KRW 11.190,00 | KRW 11.310,00 | KRW 10.960,00 | 54,61K |
| 2026-08-07 | KRW 11.190,00 | +0,18 % | KRW 11.100,00 | KRW 11.270,00 | KRW 10.960,00 | 35,81K |
| 2026-08-06 | KRW 11.170,00 | +2,95 % | KRW 10.850,00 | KRW 11.170,00 | KRW 10.830,00 | 55,37K |
| 2026-08-05 | KRW 10.850,00 | -0,09 % | KRW 10.900,00 | KRW 11.060,00 | KRW 10.780,00 | 48,75K |
| 2026-08-04 | KRW 10.860,00 | +1,31 % | KRW 10.730,00 | KRW 10.940,00 | KRW 10.730,00 | 22,47K |
| 2026-08-03 | KRW 10.720,00 | -0,92 % | KRW 10.880,00 | KRW 10.920,00 | KRW 10.510,00 | 44,18K |
| 2026-07-31 | KRW 10.820,00 | +5,05 % | KRW 10.470,00 | KRW 10.840,00 | KRW 10.240,00 | 74,77K |
| 2026-07-30 | KRW 10.300,00 | +5,10 % | KRW 9.660,00 | KRW 10.600,00 | KRW 9.660,00 | 92,19K |
| 2026-07-29 | KRW 9.800,00 | -2,10 % | KRW 10.000,00 | KRW 10.620,00 | KRW 9.720,00 | 97,12K |
| 2026-07-28 | KRW 10.010,00 | -4,48 % | KRW 10.280,00 | KRW 10.510,00 | KRW 10.000,00 | 29,13K |
| 2026-07-27 | KRW 10.480,00 | +5,33 % | KRW 10.030,00 | KRW 10.570,00 | KRW 10.030,00 | 62,60K |
| 2026-07-24 | KRW 9.950,00 | -2,45 % | KRW 10.190,00 | KRW 10.290,00 | KRW 9.950,00 | 43,22K |
| 2026-07-23 | KRW 10.200,00 | +3,98 % | KRW 9.740,00 | KRW 10.290,00 | KRW 9.740,00 | 43,83K |
| 2026-07-22 | KRW 9.810,00 | -1,41 % | KRW 10.000,00 | KRW 10.100,00 | KRW 9.800,00 | 51,81K |
| 2026-07-21 | KRW 9.950,00 | -0,30 % | KRW 9.990,00 | KRW 10.040,00 | KRW 9.600,00 | 57,31K |
| 2026-07-20 | KRW 9.980,00 | -7,08 % | KRW 10.670,00 | KRW 10.670,00 | KRW 9.800,00 | 68,99K |
| 2026-07-16 | KRW 10.740,00 | -2,01 % | KRW 10.930,00 | KRW 10.980,00 | KRW 10.630,00 | 61,82K |
| 2026-07-15 | KRW 10.960,00 | +3,40 % | KRW 10.610,00 | KRW 10.960,00 | KRW 10.500,00 | 72,62K |
| 2026-07-14 | KRW 10.600,00 | -3,72 % | KRW 11.080,00 | KRW 11.190,00 | KRW 10.500,00 | 132,71K |
| 2026-07-13 | KRW 11.010,00 | -4,76 % | KRW 11.410,00 | KRW 11.680,00 | KRW 10.930,00 | 123,50K |
| 2026-07-10 | KRW 11.560,00 | +3,58 % | KRW 10.920,00 | KRW 11.760,00 | KRW 10.750,00 | 176,89K |
| 2026-07-09 | KRW 11.160,00 | -7,00 % | KRW 11.350,00 | KRW 11.550,00 | KRW 10.720,00 | 297,57K |
| 2026-07-08 | KRW 12.000,00 | +6,86 % | KRW 12.770,00 | KRW 12.770,00 | KRW 11.280,00 | 656,30K |
| 2026-07-07 | KRW 11.230,00 | +12,86 % | KRW 9.980,00 | KRW 11.500,00 | KRW 9.980,00 | 273,96K |
| 2026-07-06 | KRW 9.950,00 | -1,87 % | KRW 10.100,00 | KRW 10.290,00 | KRW 9.560,00 | 16,49K |
| 2026-07-03 | KRW 10.140,00 | +1,30 % | KRW 10.100,00 | KRW 10.260,00 | KRW 9.450,00 | 18,40K |
| 2026-07-02 | KRW 10.010,00 | -0,50 % | KRW 10.150,00 | KRW 10.390,00 | KRW 9.930,00 | 39,49K |
| 2026-07-01 | KRW 10.060,00 | +4,79 % | KRW 9.800,00 | KRW 10.110,00 | KRW 9.590,00 | 29,97K |
| 2026-06-30 | KRW 9.600,00 | -3,52 % | KRW 9.960,00 | KRW 9.960,00 | KRW 9.600,00 | 15,51K |
| 2026-06-29 | KRW 9.950,00 | +10,07 % | KRW 8.860,00 | KRW 9.950,00 | KRW 8.860,00 | 31,46K |
| 2026-06-26 | KRW 9.040,00 | -4,03 % | KRW 9.400,00 | KRW 9.490,00 | KRW 8.800,00 | 61,41K |
| 2026-06-25 | KRW 9.420,00 | -0,11 % | KRW 9.460,00 | KRW 9.690,00 | KRW 9.350,00 | 24,01K |
| 2026-06-24 | KRW 9.430,00 | -0,84 % | KRW 9.420,00 | KRW 9.690,00 | KRW 9.330,00 | 31,49K |
| 2026-06-23 | KRW 9.510,00 | -4,71 % | KRW 10.100,00 | KRW 10.130,00 | KRW 9.510,00 | 47,57K |
| 2026-06-22 | KRW 9.980,00 | -0,40 % | KRW 10.020,00 | KRW 10.200,00 | KRW 9.880,00 | 35,29K |
| 2026-06-19 | KRW 10.020,00 | -2,91 % | KRW 10.250,00 | KRW 10.400,00 | KRW 9.920,00 | 52,97K |
| 2026-06-18 | KRW 10.320,00 | -3,10 % | KRW 10.660,00 | KRW 10.850,00 | KRW 10.050,00 | 22,60K |
| 2026-06-17 | KRW 10.650,00 | +0,09 % | KRW 10.780,00 | KRW 10.780,00 | KRW 10.550,00 | 19,27K |
| 2026-06-16 | KRW 10.640,00 | -0,37 % | KRW 10.680,00 | KRW 10.780,00 | KRW 10.550,00 | 16,28K |
| 2026-06-15 | KRW 10.680,00 | -0,56 % | KRW 10.800,00 | KRW 10.900,00 | KRW 10.640,00 | 17,83K |
| 2026-06-12 | KRW 10.740,00 | +1,90 % | KRW 10.740,00 | KRW 10.900,00 | KRW 10.600,00 | 22,27K |
| 2026-06-11 | KRW 10.540,00 | +1,44 % | KRW 10.200,00 | KRW 10.540,00 | KRW 10.110,00 | 25,20K |
| 2026-06-10 | KRW 10.390,00 | +1,76 % | KRW 10.070,00 | KRW 10.490,00 | KRW 10.070,00 | 49,87K |
| 2026-06-09 | KRW 10.210,00 | +1,49 % | KRW 10.010,00 | KRW 10.400,00 | KRW 10.010,00 | 34,81K |
| 2026-06-08 | KRW 10.060,00 | -5,00 % | KRW 9.970,00 | KRW 10.510,00 | KRW 9.900,00 | 36,88K |
| 2026-06-05 | KRW 10.590,00 | +0,67 % | KRW 10.420,00 | KRW 10.750,00 | KRW 10.410,00 | 35,15K |
| 2026-06-04 | KRW 10.520,00 | -2,95 % | KRW 10.600,00 | KRW 10.860,00 | KRW 10.510,00 | 35,61K |
| 2026-06-02 | KRW 10.840,00 | -0,64 % | KRW 10.850,00 | KRW 10.850,00 | KRW 10.400,00 | 43,45K |
| 2026-06-01 | KRW 10.910,00 | -5,46 % | KRW 11.450,00 | KRW 11.450,00 | KRW 10.910,00 | 70,93K |
| 2026-05-29 | KRW 11.540,00 | +3,41 % | KRW 11.120,00 | KRW 11.690,00 | KRW 10.900,00 | 65,25K |
| 2026-05-28 | KRW 11.160,00 | -3,71 % | KRW 11.600,00 | KRW 11.780,00 | KRW 10.910,00 | 42,01K |
| 2026-05-27 | KRW 11.590,00 | -3,82 % | KRW 12.050,00 | KRW 12.150,00 | KRW 11.120,00 | 33,64K |
| 2026-05-26 | KRW 12.050,00 | +0,17 % | KRW 12.330,00 | KRW 12.360,00 | KRW 11.870,00 | 26,38K |
| 2026-05-22 | KRW 12.030,00 | +1,95 % | KRW 11.930,00 | KRW 12.090,00 | KRW 11.300,00 | 33,48K |
| 2026-05-21 | KRW 11.800,00 | +0,08 % | KRW 11.800,00 | KRW 12.030,00 | KRW 11.670,00 | 58,81K |