CTK Co. Ltd 260930
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 2.300,000,00 (0,00 %)
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 2.300,00 | 0,00 % | KRW 2.310,00 | KRW 2.350,00 | KRW 2.270,00 | 35,04K |
| 2026-10-01 | KRW 2.300,00 | +1,77 % | KRW 2.295,00 | KRW 2.310,00 | KRW 2.215,00 | 16,39K |
| 2026-09-30 | KRW 2.260,00 | -0,88 % | KRW 2.255,00 | KRW 2.280,00 | KRW 2.230,00 | 27,81K |
| 2026-09-29 | KRW 2.280,00 | -0,65 % | KRW 2.310,00 | KRW 2.310,00 | KRW 2.200,00 | 43,13K |
| 2026-09-28 | KRW 2.295,00 | -0,22 % | KRW 2.285,00 | KRW 2.360,00 | KRW 2.260,00 | 8,82K |
| 2026-09-23 | KRW 2.300,00 | -2,13 % | KRW 2.390,00 | KRW 2.390,00 | KRW 2.255,00 | 18,08K |
| 2026-09-22 | KRW 2.350,00 | +1,51 % | KRW 2.325,00 | KRW 2.380,00 | KRW 2.315,00 | 8,96K |
| 2026-09-21 | KRW 2.315,00 | -1,07 % | KRW 2.335,00 | KRW 2.350,00 | KRW 2.280,00 | 16,76K |
| 2026-09-18 | KRW 2.340,00 | +1,30 % | KRW 2.310,00 | KRW 2.355,00 | KRW 2.275,00 | 19,15K |
| 2026-09-17 | KRW 2.310,00 | -2,94 % | KRW 2.360,00 | KRW 2.375,00 | KRW 2.285,00 | 22,62K |
| 2026-09-16 | KRW 2.380,00 | -2,26 % | KRW 2.435,00 | KRW 2.440,00 | KRW 2.325,00 | 22,38K |
| 2026-09-15 | KRW 2.435,00 | +1,46 % | KRW 2.460,00 | KRW 2.460,00 | KRW 2.365,00 | 10,67K |
| 2026-09-14 | KRW 2.400,00 | -0,41 % | KRW 2.410,00 | KRW 2.450,00 | KRW 2.345,00 | 29,58K |
| 2026-09-11 | KRW 2.410,00 | +1,26 % | KRW 2.380,00 | KRW 2.460,00 | KRW 2.340,00 | 10,22K |
| 2026-09-10 | KRW 2.380,00 | +1,28 % | KRW 2.350,00 | KRW 2.410,00 | KRW 2.290,00 | 28,02K |
| 2026-09-09 | KRW 2.350,00 | -1,26 % | KRW 2.440,00 | KRW 2.455,00 | KRW 2.280,00 | 35,92K |
| 2026-09-08 | KRW 2.380,00 | -2,26 % | KRW 2.435,00 | KRW 2.500,00 | KRW 2.370,00 | 22,22K |
| 2026-09-07 | KRW 2.435,00 | -1,02 % | KRW 2.475,00 | KRW 2.520,00 | KRW 2.390,00 | 25,42K |
| 2026-09-04 | KRW 2.460,00 | -2,38 % | KRW 2.520,00 | KRW 2.560,00 | KRW 2.430,00 | 66,06K |
| 2026-09-03 | KRW 2.520,00 | -4,00 % | KRW 2.640,00 | KRW 2.685,00 | KRW 2.490,00 | 39,58K |
| 2026-09-02 | KRW 2.625,00 | -3,49 % | KRW 2.680,00 | KRW 2.720,00 | KRW 2.610,00 | 11,97K |
| 2026-09-01 | KRW 2.720,00 | +0,74 % | KRW 2.700,00 | KRW 2.720,00 | KRW 2.590,00 | 11,88K |
| 2026-08-31 | KRW 2.700,00 | +3,85 % | KRW 2.550,00 | KRW 2.700,00 | KRW 2.545,00 | 24,14K |
| 2026-08-28 | KRW 2.600,00 | -2,26 % | KRW 2.640,00 | KRW 2.670,00 | KRW 2.575,00 | 19,92K |
| 2026-08-27 | KRW 2.660,00 | +1,14 % | KRW 2.630,00 | KRW 2.660,00 | KRW 2.580,00 | 8,69K |
| 2026-08-26 | KRW 2.630,00 | +1,54 % | KRW 2.590,00 | KRW 2.630,00 | KRW 2.505,00 | 21,54K |
| 2026-08-25 | KRW 2.590,00 | +0,97 % | KRW 2.485,00 | KRW 2.670,00 | KRW 2.470,00 | 30,49K |
| 2026-08-24 | KRW 2.565,00 | +0,59 % | KRW 2.570,00 | KRW 2.620,00 | KRW 2.500,00 | 8,13K |
| 2026-08-21 | KRW 2.550,00 | 0,00 % | KRW 2.530,00 | KRW 2.570,00 | KRW 2.450,00 | 23,95K |
| 2026-08-20 | KRW 2.550,00 | 0,00 % | KRW 2.600,00 | KRW 2.655,00 | KRW 2.495,00 | 27,36K |
| 2026-08-19 | KRW 2.550,00 | -2,67 % | KRW 2.620,00 | KRW 2.660,00 | KRW 2.520,00 | 35,00K |
| 2026-08-18 | KRW 2.620,00 | -4,73 % | KRW 2.750,00 | KRW 2.760,00 | KRW 2.610,00 | 24,70K |
| 2026-08-14 | KRW 2.750,00 | -3,17 % | KRW 2.820,00 | KRW 2.910,00 | KRW 2.720,00 | 50,07K |
| 2026-08-13 | KRW 2.840,00 | -0,35 % | KRW 2.830,00 | KRW 2.905,00 | KRW 2.765,00 | 63,74K |
| 2026-08-12 | KRW 2.850,00 | +5,95 % | KRW 2.670,00 | KRW 2.890,00 | KRW 2.670,00 | 48,16K |
| 2026-08-11 | KRW 2.690,00 | +3,46 % | KRW 2.615,00 | KRW 2.760,00 | KRW 2.615,00 | 47,90K |
| 2026-08-10 | KRW 2.600,00 | +1,76 % | KRW 2.555,00 | KRW 2.630,00 | KRW 2.510,00 | 75,60K |
| 2026-08-07 | KRW 2.555,00 | -0,58 % | KRW 2.595,00 | KRW 2.600,00 | KRW 2.520,00 | 6,71K |
| 2026-08-06 | KRW 2.570,00 | +0,19 % | KRW 2.565,00 | KRW 2.570,00 | KRW 2.480,00 | 16,03K |
| 2026-08-05 | KRW 2.565,00 | +2,60 % | KRW 2.520,00 | KRW 2.600,00 | KRW 2.510,00 | 12,49K |
| 2026-08-04 | KRW 2.500,00 | +5,49 % | KRW 2.340,00 | KRW 2.510,00 | KRW 2.340,00 | 17,22K |
| 2026-08-03 | KRW 2.370,00 | -1,25 % | KRW 2.460,00 | KRW 2.520,00 | KRW 2.370,00 | 9,59K |
| 2026-07-31 | KRW 2.400,00 | +2,56 % | KRW 2.320,00 | KRW 2.485,00 | KRW 2.285,00 | 18,96K |
| 2026-07-30 | KRW 2.340,00 | -3,51 % | KRW 2.265,00 | KRW 2.435,00 | KRW 2.220,00 | 66,66K |
| 2026-07-29 | KRW 2.425,00 | -3,58 % | KRW 2.515,00 | KRW 2.570,00 | KRW 2.265,00 | 46,77K |
| 2026-07-28 | KRW 2.515,00 | -5,63 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.455,00 | 21,25K |
| 2026-07-27 | KRW 2.665,00 | +1,33 % | KRW 2.630,00 | KRW 2.730,00 | KRW 2.615,00 | 20,70K |
| 2026-07-24 | KRW 2.630,00 | -3,66 % | KRW 2.730,00 | KRW 2.950,00 | KRW 2.630,00 | 51,21K |
| 2026-07-23 | KRW 2.730,00 | +1,11 % | KRW 2.715,00 | KRW 2.740,00 | KRW 2.620,00 | 15,89K |
| 2026-07-22 | KRW 2.700,00 | +3,85 % | KRW 2.615,00 | KRW 2.995,00 | KRW 2.600,00 | 32,91K |
| 2026-07-21 | KRW 2.600,00 | -1,14 % | KRW 2.510,00 | KRW 2.685,00 | KRW 2.510,00 | 22,23K |
| 2026-07-20 | KRW 2.630,00 | -3,84 % | KRW 2.715,00 | KRW 2.765,00 | KRW 2.600,00 | 17,48K |
| 2026-07-16 | KRW 2.735,00 | -1,62 % | KRW 2.795,00 | KRW 2.820,00 | KRW 2.695,00 | 9,37K |
| 2026-07-15 | KRW 2.780,00 | +2,58 % | KRW 2.710,00 | KRW 2.795,00 | KRW 2.710,00 | 21,36K |
| 2026-07-14 | KRW 2.710,00 | -1,81 % | KRW 2.670,00 | KRW 2.770,00 | KRW 2.620,00 | 49,68K |
| 2026-07-13 | KRW 2.760,00 | 0,00 % | KRW 2.765,00 | KRW 2.835,00 | KRW 2.685,00 | 43,57K |
| 2026-07-10 | KRW 2.760,00 | +4,35 % | KRW 2.645,00 | KRW 2.820,00 | KRW 2.645,00 | 23,41K |
| 2026-07-09 | KRW 2.645,00 | -2,40 % | KRW 2.570,00 | KRW 2.725,00 | KRW 2.570,00 | 41,49K |
| 2026-07-08 | KRW 2.710,00 | +0,74 % | KRW 2.690,00 | KRW 2.900,00 | KRW 2.660,00 | 100,94K |
| 2026-07-07 | KRW 2.690,00 | -1,10 % | KRW 2.620,00 | KRW 2.810,00 | KRW 2.620,00 | 35,20K |
| 2026-07-06 | KRW 2.720,00 | +5,22 % | KRW 2.585,00 | KRW 2.725,00 | KRW 2.490,00 | 40,09K |
| 2026-07-03 | KRW 2.585,00 | -1,15 % | KRW 2.595,00 | KRW 2.670,00 | KRW 2.500,00 | 16,91K |
| 2026-07-02 | KRW 2.615,00 | +0,58 % | KRW 2.580,00 | KRW 2.675,00 | KRW 2.500,00 | 18,45K |
| 2026-07-01 | KRW 2.600,00 | +6,78 % | KRW 2.445,00 | KRW 2.600,00 | KRW 2.350,00 | 19,51K |
| 2026-06-30 | KRW 2.435,00 | -2,60 % | KRW 2.410,00 | KRW 2.635,00 | KRW 2.410,00 | 40,24K |
| 2026-06-29 | KRW 2.500,00 | +6,16 % | KRW 2.180,00 | KRW 2.555,00 | KRW 2.180,00 | 106,45K |
| 2026-06-26 | KRW 2.355,00 | -6,55 % | KRW 2.500,00 | KRW 2.570,00 | KRW 2.200,00 | 122,91K |
| 2026-06-25 | KRW 2.520,00 | -1,18 % | KRW 2.475,00 | KRW 2.670,00 | KRW 2.430,00 | 23,37K |
| 2026-06-24 | KRW 2.550,00 | -1,54 % | KRW 2.435,00 | KRW 2.600,00 | KRW 2.435,00 | 41,53K |
| 2026-06-23 | KRW 2.590,00 | -4,95 % | KRW 2.585,00 | KRW 2.765,00 | KRW 2.480,00 | 35,42K |
| 2026-06-22 | KRW 2.725,00 | 0,00 % | KRW 2.725,00 | KRW 2.870,00 | KRW 2.650,00 | 25,17K |
| 2026-06-19 | KRW 2.725,00 | -6,68 % | KRW 2.920,00 | KRW 2.930,00 | KRW 2.610,00 | 31,17K |
| 2026-06-18 | KRW 2.920,00 | -2,01 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.760,00 | 13,13K |
| 2026-06-17 | KRW 2.980,00 | +2,76 % | KRW 2.900,00 | KRW 2.980,00 | KRW 2.785,00 | 18,13K |
| 2026-06-16 | KRW 2.900,00 | 0,00 % | KRW 2.880,00 | KRW 2.995,00 | KRW 2.875,00 | 24,20K |
| 2026-06-15 | KRW 2.900,00 | -1,69 % | KRW 2.965,00 | KRW 2.965,00 | KRW 2.805,00 | 30,83K |
| 2026-06-12 | KRW 2.950,00 | +5,55 % | KRW 2.810,00 | KRW 2.950,00 | KRW 2.690,00 | 49,79K |
| 2026-06-11 | KRW 2.795,00 | +3,52 % | KRW 2.610,00 | KRW 2.870,00 | KRW 2.610,00 | 38,97K |
| 2026-06-10 | KRW 2.700,00 | +5,06 % | KRW 2.570,00 | KRW 2.825,00 | KRW 2.570,00 | 301 |
| 2026-06-09 | KRW 2.570,00 | +2,39 % | KRW 2.400,00 | KRW 2.665,00 | KRW 2.400,00 | 48,03K |
| 2026-06-08 | KRW 2.510,00 | -6,69 % | KRW 2.540,00 | KRW 2.745,00 | KRW 2.475,00 | 51,96K |
| 2026-06-05 | KRW 2.690,00 | -2,54 % | KRW 2.760,00 | KRW 2.765,00 | KRW 2.625,00 | 29,44K |
| 2026-06-04 | KRW 2.760,00 | -0,18 % | KRW 2.720,00 | KRW 2.870,00 | KRW 2.670,00 | 75,10K |
| 2026-06-02 | KRW 2.765,00 | -4,66 % | KRW 2.900,00 | KRW 3.060,00 | KRW 2.720,00 | 72,92K |
| 2026-06-01 | KRW 2.900,00 | -10,49 % | KRW 3.145,00 | KRW 3.235,00 | KRW 2.900,00 | 70,03K |
| 2026-05-29 | KRW 3.240,00 | -0,92 % | KRW 3.270,00 | KRW 3.305,00 | KRW 3.115,00 | 41,61K |
| 2026-05-28 | KRW 3.270,00 | -4,11 % | KRW 3.385,00 | KRW 3.445,00 | KRW 3.200,00 | 41,03K |
| 2026-05-27 | KRW 3.410,00 | +0,74 % | KRW 3.360,00 | KRW 3.420,00 | KRW 3.325,00 | 35,37K |
| 2026-05-26 | KRW 3.385,00 | +0,45 % | KRW 3.350,00 | KRW 3.390,00 | KRW 3.285,00 | 27,40K |
| 2026-05-22 | KRW 3.370,00 | +1,97 % | KRW 3.370,00 | KRW 3.400,00 | KRW 3.285,00 | 32,29K |