Carelabs Co., Ltd. 263700
KRX · Südkorea · Technologiedienstleistungen
KRW 2.230,00-100,00 (-4,29 %)
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 2.230,00 | -4,29 % | KRW 2.330,00 | KRW 2.370,00 | KRW 2.205,00 | 22,11K |
| 2026-10-01 | KRW 2.330,00 | -0,85 % | KRW 2.325,00 | KRW 2.375,00 | KRW 2.320,00 | 19,14K |
| 2026-09-30 | KRW 2.350,00 | +1,95 % | KRW 2.300,00 | KRW 2.350,00 | KRW 2.265,00 | 35,15K |
| 2026-09-29 | KRW 2.305,00 | +1,77 % | KRW 2.260,00 | KRW 2.345,00 | KRW 2.210,00 | 46,35K |
| 2026-09-28 | KRW 2.265,00 | +4,38 % | KRW 2.200,00 | KRW 2.327,00 | KRW 2.115,00 | 87,50K |
| 2026-09-23 | KRW 2.170,00 | +2,84 % | KRW 2.145,00 | KRW 2.185,00 | KRW 2.100,00 | 53,74K |
| 2026-09-22 | KRW 2.110,00 | +2,43 % | KRW 2.055,00 | KRW 2.150,00 | KRW 2.025,00 | 21,76K |
| 2026-09-21 | KRW 2.060,00 | +2,74 % | KRW 2.005,00 | KRW 2.060,00 | KRW 1.990,00 | 19,83K |
| 2026-09-18 | KRW 2.005,00 | +1,42 % | KRW 1.977,00 | KRW 2.050,00 | KRW 1.959,00 | 15,48K |
| 2026-09-17 | KRW 1.977,00 | +0,71 % | KRW 1.951,00 | KRW 1.983,00 | KRW 1.930,00 | 7,28K |
| 2026-09-16 | KRW 1.963,00 | +1,76 % | KRW 1.930,00 | KRW 1.986,00 | KRW 1.930,00 | 4,68K |
| 2026-09-15 | KRW 1.929,00 | +0,68 % | KRW 1.908,00 | KRW 1.933,00 | KRW 1.908,00 | 39,97K |
| 2026-09-14 | KRW 1.916,00 | -2,89 % | KRW 1.975,00 | KRW 1.975,00 | KRW 1.910,00 | 74,86K |
| 2026-09-11 | KRW 1.973,00 | +1,96 % | KRW 1.981,00 | KRW 1.981,00 | KRW 1.909,00 | 23,34K |
| 2026-09-10 | KRW 1.935,00 | +0,26 % | KRW 1.930,00 | KRW 1.967,00 | KRW 1.922,00 | 8,57K |
| 2026-09-09 | KRW 1.930,00 | +1,21 % | KRW 1.936,00 | KRW 1.968,00 | KRW 1.919,00 | 19,60K |
| 2026-09-08 | KRW 1.907,00 | +0,32 % | KRW 1.989,00 | KRW 1.989,00 | KRW 1.895,00 | 19,09K |
| 2026-09-07 | KRW 1.901,00 | -0,47 % | KRW 1.950,00 | KRW 1.950,00 | KRW 1.881,00 | 10,00K |
| 2026-09-04 | KRW 1.910,00 | +0,95 % | KRW 1.920,00 | KRW 1.945,00 | KRW 1.863,00 | 10,79K |
| 2026-09-03 | KRW 1.892,00 | -1,10 % | KRW 1.914,00 | KRW 1.920,00 | KRW 1.860,00 | 16,35K |
| 2026-09-02 | KRW 1.913,00 | -1,49 % | KRW 1.950,00 | KRW 1.950,00 | KRW 1.906,00 | 5,91K |
| 2026-09-01 | KRW 1.942,00 | +2,10 % | KRW 1.902,00 | KRW 1.948,00 | KRW 1.901,00 | 5,70K |
| 2026-08-31 | KRW 1.902,00 | -0,99 % | KRW 1.921,00 | KRW 1.921,00 | KRW 1.875,00 | 7,60K |
| 2026-08-28 | KRW 1.921,00 | -0,21 % | KRW 1.909,00 | KRW 1.937,00 | KRW 1.824,00 | 43,94K |
| 2026-08-27 | KRW 1.925,00 | -0,26 % | KRW 1.930,00 | KRW 1.930,00 | KRW 1.889,00 | 15,04K |
| 2026-08-26 | KRW 1.930,00 | -0,67 % | KRW 1.950,00 | KRW 1.950,00 | KRW 1.921,00 | 10,97K |
| 2026-08-25 | KRW 1.943,00 | +1,67 % | KRW 1.821,00 | KRW 1.945,00 | KRW 1.821,00 | 19,93K |
| 2026-08-24 | KRW 1.911,00 | +0,05 % | KRW 1.930,00 | KRW 1.972,00 | KRW 1.866,00 | 28,05K |
| 2026-08-21 | KRW 1.910,00 | +1,17 % | KRW 1.892,00 | KRW 1.950,00 | KRW 1.880,00 | 22,72K |
| 2026-08-20 | KRW 1.888,00 | -0,16 % | KRW 1.900,00 | KRW 1.997,00 | KRW 1.888,00 | 13,99K |
| 2026-08-19 | KRW 1.891,00 | -0,47 % | KRW 1.900,00 | KRW 1.915,00 | KRW 1.881,00 | 5,42K |
| 2026-08-18 | KRW 1.900,00 | -1,35 % | KRW 1.926,00 | KRW 2.000,00 | KRW 1.882,00 | 23,02K |
| 2026-08-14 | KRW 1.926,00 | -0,62 % | KRW 1.932,00 | KRW 1.935,00 | KRW 1.911,00 | 8,45K |
| 2026-08-13 | KRW 1.938,00 | +0,88 % | KRW 1.921,00 | KRW 1.963,00 | KRW 1.913,00 | 6,68K |
| 2026-08-12 | KRW 1.921,00 | -1,39 % | KRW 1.932,00 | KRW 1.947,00 | KRW 1.876,00 | 11,99K |
| 2026-08-11 | KRW 1.948,00 | +1,14 % | KRW 1.908,00 | KRW 1.976,00 | KRW 1.851,00 | 12,48K |
| 2026-08-10 | KRW 1.926,00 | +6,59 % | KRW 1.817,00 | KRW 1.950,00 | KRW 1.817,00 | 6,74K |
| 2026-08-07 | KRW 1.807,00 | -0,99 % | KRW 1.866,00 | KRW 1.866,00 | KRW 1.787,00 | 9,14K |
| 2026-08-06 | KRW 1.825,00 | -1,88 % | KRW 1.900,00 | KRW 1.950,00 | KRW 1.825,00 | 7,23K |
| 2026-08-05 | KRW 1.860,00 | +4,03 % | KRW 1.800,00 | KRW 1.950,00 | KRW 1.800,00 | 11,61K |
| 2026-08-04 | KRW 1.788,00 | +5,18 % | KRW 1.750,00 | KRW 1.798,00 | KRW 1.717,00 | 6,02K |
| 2026-08-03 | KRW 1.700,00 | -2,86 % | KRW 1.750,00 | KRW 1.795,00 | KRW 1.678,00 | 47,19K |
| 2026-07-31 | KRW 1.750,00 | +8,49 % | KRW 1.645,00 | KRW 1.825,00 | KRW 1.585,00 | 20,32K |
| 2026-07-30 | KRW 1.613,00 | -1,71 % | KRW 1.300,00 | KRW 1.750,00 | KRW 1.300,00 | 71,42K |
| 2026-07-29 | KRW 1.641,00 | -10,33 % | KRW 1.830,00 | KRW 1.830,00 | KRW 1.601,00 | 120,50K |
| 2026-07-28 | KRW 1.830,00 | -3,68 % | KRW 1.927,00 | KRW 1.932,00 | KRW 1.735,00 | 41,08K |
| 2026-07-27 | KRW 1.900,00 | +0,74 % | KRW 1.863,00 | KRW 1.923,00 | KRW 1.861,00 | 11,03K |
| 2026-07-24 | KRW 1.886,00 | +0,37 % | KRW 1.879,00 | KRW 1.903,00 | KRW 1.801,00 | 10,66K |
| 2026-07-23 | KRW 1.879,00 | -0,79 % | KRW 1.894,00 | KRW 1.994,00 | KRW 1.853,00 | 14,48K |
| 2026-07-22 | KRW 1.894,00 | +0,58 % | KRW 1.909,00 | KRW 2.050,00 | KRW 1.853,00 | 32,09K |
| 2026-07-21 | KRW 1.883,00 | -0,42 % | KRW 1.892,00 | KRW 1.906,00 | KRW 1.841,00 | 18,75K |
| 2026-07-20 | KRW 1.891,00 | -4,74 % | KRW 1.985,00 | KRW 2.020,00 | KRW 1.852,00 | 17,49K |
| 2026-07-16 | KRW 1.985,00 | -1,49 % | KRW 2.015,00 | KRW 2.025,00 | KRW 1.919,00 | 14,19K |
| 2026-07-15 | KRW 2.015,00 | +1,10 % | KRW 2.000,00 | KRW 2.090,00 | KRW 1.971,00 | 15,64K |
| 2026-07-14 | KRW 1.993,00 | -2,30 % | KRW 2.030,00 | KRW 2.040,00 | KRW 1.938,00 | 21,11K |
| 2026-07-13 | KRW 2.040,00 | -5,34 % | KRW 2.140,00 | KRW 2.195,00 | KRW 2.040,00 | 24,47K |
| 2026-07-10 | KRW 2.155,00 | +4,11 % | KRW 2.180,00 | KRW 2.185,00 | KRW 2.070,00 | 18,03K |
| 2026-07-09 | KRW 2.070,00 | -3,27 % | KRW 2.265,00 | KRW 2.265,00 | KRW 2.055,00 | 22,62K |
| 2026-07-08 | KRW 2.140,00 | -3,60 % | KRW 2.175,00 | KRW 2.280,00 | KRW 2.090,00 | 17,36K |
| 2026-07-07 | KRW 2.220,00 | -2,63 % | KRW 2.275,00 | KRW 2.390,00 | KRW 2.130,00 | 28,96K |
| 2026-07-06 | KRW 2.280,00 | -2,77 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.250,00 | 47,64K |
| 2026-07-03 | KRW 2.345,00 | +9,07 % | KRW 2.150,00 | KRW 2.450,00 | KRW 2.145,00 | 158,22K |
| 2026-07-02 | KRW 2.150,00 | +4,37 % | KRW 2.060,00 | KRW 2.225,00 | KRW 2.035,00 | 42,67K |
| 2026-07-01 | KRW 2.060,00 | +0,24 % | KRW 2.050,00 | KRW 2.135,00 | KRW 2.015,00 | 17,62K |
| 2026-06-30 | KRW 2.055,00 | -0,72 % | KRW 2.070,00 | KRW 2.075,00 | KRW 2.020,00 | 22,05K |
| 2026-06-29 | KRW 2.070,00 | +15,00 % | KRW 1.867,00 | KRW 2.070,00 | KRW 1.804,00 | 45,54K |
| 2026-06-26 | KRW 1.800,00 | -9,00 % | KRW 1.978,00 | KRW 1.978,00 | KRW 1.773,00 | 56,08K |
| 2026-06-25 | KRW 1.978,00 | +5,78 % | KRW 1.870,00 | KRW 2.040,00 | KRW 1.870,00 | 16,79K |
| 2026-06-24 | KRW 1.870,00 | +0,70 % | KRW 1.843,00 | KRW 1.895,00 | KRW 1.768,00 | 26,30K |
| 2026-06-23 | KRW 1.857,00 | +2,09 % | KRW 1.850,00 | KRW 2.030,00 | KRW 1.810,00 | 127,83K |
| 2026-06-22 | KRW 1.819,00 | -6,96 % | KRW 1.955,00 | KRW 1.955,00 | KRW 1.720,00 | 272,33K |
| 2026-06-19 | KRW 1.955,00 | -2,98 % | KRW 2.015,00 | KRW 2.015,00 | KRW 1.850,00 | 27,03K |
| 2026-06-18 | KRW 2.015,00 | -0,25 % | KRW 2.020,00 | KRW 2.145,00 | KRW 1.930,00 | 22,69K |
| 2026-06-17 | KRW 2.020,00 | -1,94 % | KRW 2.060,00 | KRW 2.180,00 | KRW 1.991,00 | 37,11K |
| 2026-06-16 | KRW 2.060,00 | +6,08 % | KRW 1.942,00 | KRW 2.150,00 | KRW 1.934,00 | 75,51K |
| 2026-06-15 | KRW 1.942,00 | -1,27 % | KRW 1.967,00 | KRW 1.968,00 | KRW 1.917,00 | 19,15K |
| 2026-06-12 | KRW 1.967,00 | +3,53 % | KRW 1.911,00 | KRW 2.005,00 | KRW 1.911,00 | 15,46K |
| 2026-06-11 | KRW 1.900,00 | +5,26 % | KRW 1.805,00 | KRW 1.984,00 | KRW 1.787,00 | 36,29K |
| 2026-06-10 | KRW 1.805,00 | -2,17 % | KRW 1.845,00 | KRW 1.878,00 | KRW 1.802,00 | 18,09K |
| 2026-06-09 | KRW 1.845,00 | +2,79 % | KRW 1.780,00 | KRW 1.870,00 | KRW 1.780,00 | 39,72K |
| 2026-06-08 | KRW 1.795,00 | -7,09 % | KRW 1.800,00 | KRW 1.900,00 | KRW 1.751,00 | 144,42K |
| 2026-06-05 | KRW 1.932,00 | -2,87 % | KRW 1.991,00 | KRW 2.035,00 | KRW 1.917,00 | 48,96K |
| 2026-06-04 | KRW 1.989,00 | -0,55 % | KRW 2.000,00 | KRW 2.045,00 | KRW 1.900,00 | 20,24K |
| 2026-06-02 | KRW 2.000,00 | +0,10 % | KRW 1.998,00 | KRW 2.050,00 | KRW 1.818,00 | 65,37K |
| 2026-06-01 | KRW 1.998,00 | -3,71 % | KRW 2.070,00 | KRW 2.110,00 | KRW 1.980,00 | 69,69K |
| 2026-05-29 | KRW 2.075,00 | -5,68 % | KRW 2.195,00 | KRW 2.195,00 | KRW 2.050,00 | 71,61K |
| 2026-05-28 | KRW 2.200,00 | -0,90 % | KRW 2.220,00 | KRW 2.220,00 | KRW 2.150,00 | 31,98K |
| 2026-05-27 | KRW 2.220,00 | -3,90 % | KRW 2.310,00 | KRW 2.310,00 | KRW 2.200,00 | 44,78K |
| 2026-05-26 | KRW 2.310,00 | -2,74 % | KRW 2.375,00 | KRW 2.400,00 | KRW 2.285,00 | 26,83K |
| 2026-05-22 | KRW 2.375,00 | +6,50 % | KRW 2.345,00 | KRW 2.415,00 | KRW 2.240,00 | 35,03K |