Lotte Wellfood Co.,Ltd 280360
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 121.200,00-500,00 (-0,41 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 121.700,00 | -0,81 % | KRW 123.400,00 | KRW 123.600,00 | KRW 121.100,00 | 8,71K |
| 2026-09-30 | KRW 122.700,00 | -2,00 % | KRW 124.700,00 | KRW 125.500,00 | KRW 120.800,00 | 14,88K |
| 2026-09-29 | KRW 125.200,00 | -0,87 % | KRW 127.500,00 | KRW 128.100,00 | KRW 124.300,00 | 10,53K |
| 2026-09-28 | KRW 126.300,00 | +1,61 % | KRW 124.600,00 | KRW 127.800,00 | KRW 123.000,00 | 11,40K |
| 2026-09-23 | KRW 124.300,00 | +0,32 % | KRW 124.200,00 | KRW 126.300,00 | KRW 122.700,00 | 13,33K |
| 2026-09-22 | KRW 123.900,00 | -2,75 % | KRW 128.400,00 | KRW 128.400,00 | KRW 123.900,00 | 9,59K |
| 2026-09-21 | KRW 127.400,00 | +0,63 % | KRW 127.100,00 | KRW 128.800,00 | KRW 125.600,00 | 14,52K |
| 2026-09-18 | KRW 126.600,00 | -2,31 % | KRW 128.500,00 | KRW 129.500,00 | KRW 125.150,00 | 18,37K |
| 2026-09-17 | KRW 129.600,00 | -0,54 % | KRW 131.900,00 | KRW 132.700,00 | KRW 127.500,00 | 29,66K |
| 2026-09-16 | KRW 130.300,00 | -4,47 % | KRW 135.000,00 | KRW 135.800,00 | KRW 129.000,00 | 30,63K |
| 2026-09-15 | KRW 136.400,00 | -4,68 % | KRW 140.500,00 | KRW 142.400,00 | KRW 135.300,00 | 17,42K |
| 2026-09-14 | KRW 143.100,00 | +0,14 % | KRW 141.900,00 | KRW 146.100,00 | KRW 140.700,00 | 18,76K |
| 2026-09-11 | KRW 142.900,00 | -1,24 % | KRW 140.200,00 | KRW 149.000,00 | KRW 137.500,00 | 26,34K |
| 2026-09-10 | KRW 144.700,00 | +4,03 % | KRW 137.200,00 | KRW 148.700,00 | KRW 137.100,00 | 28,58K |
| 2026-09-09 | KRW 139.100,00 | -0,43 % | KRW 139.500,00 | KRW 140.900,00 | KRW 137.200,00 | 16,05K |
| 2026-09-08 | KRW 139.700,00 | +0,79 % | KRW 139.500,00 | KRW 142.900,00 | KRW 136.500,00 | 18,32K |
| 2026-09-07 | KRW 138.600,00 | -4,74 % | KRW 143.600,00 | KRW 143.800,00 | KRW 134.400,00 | 32,97K |
| 2026-09-04 | KRW 145.500,00 | -0,75 % | KRW 144.700,00 | KRW 148.300,00 | KRW 142.400,00 | 19,45K |
| 2026-09-03 | KRW 146.600,00 | -1,35 % | KRW 148.500,00 | KRW 148.500,00 | KRW 143.200,00 | 22,72K |
| 2026-09-02 | KRW 148.600,00 | +2,70 % | KRW 144.100,00 | KRW 150.900,00 | KRW 143.200,00 | 47,44K |
| 2026-09-01 | KRW 144.700,00 | -0,69 % | KRW 143.400,00 | KRW 150.500,00 | KRW 139.500,00 | 44,86K |
| 2026-08-31 | KRW 145.700,00 | -0,41 % | KRW 146.400,00 | KRW 155.000,00 | KRW 144.500,00 | 122,65K |
| 2026-08-28 | KRW 146.300,00 | +7,57 % | KRW 134.100,00 | KRW 148.000,00 | KRW 134.100,00 | 61,54K |
| 2026-08-27 | KRW 136.000,00 | -2,79 % | KRW 138.000,00 | KRW 139.900,00 | KRW 134.500,00 | 36,33K |
| 2026-08-26 | KRW 139.900,00 | +3,48 % | KRW 134.800,00 | KRW 143.500,00 | KRW 133.800,00 | 84,15K |
| 2026-08-25 | KRW 135.200,00 | +3,92 % | KRW 129.800,00 | KRW 136.200,00 | KRW 128.600,00 | 55,37K |
| 2026-08-24 | KRW 130.100,00 | +1,40 % | KRW 127.100,00 | KRW 130.900,00 | KRW 125.100,00 | 23,61K |
| 2026-08-21 | KRW 128.300,00 | +0,23 % | KRW 127.400,00 | KRW 129.900,00 | KRW 125.400,00 | 29,03K |
| 2026-08-20 | KRW 128.000,00 | +3,73 % | KRW 122.200,00 | KRW 129.000,00 | KRW 122.100,00 | 35,39K |
| 2026-08-19 | KRW 123.400,00 | +0,16 % | KRW 121.900,00 | KRW 126.800,00 | KRW 120.600,00 | 21,03K |
| 2026-08-18 | KRW 123.200,00 | -4,72 % | KRW 127.500,00 | KRW 131.100,00 | KRW 121.200,00 | 24,83K |
| 2026-08-14 | KRW 129.300,00 | +8,47 % | KRW 119.400,00 | KRW 130.000,00 | KRW 119.300,00 | 62,20K |
| 2026-08-13 | KRW 119.200,00 | -2,93 % | KRW 123.000,00 | KRW 123.400,00 | KRW 118.900,00 | 53,16K |
| 2026-08-12 | KRW 122.800,00 | -3,46 % | KRW 126.300,00 | KRW 127.600,00 | KRW 121.300,00 | 31,12K |
| 2026-08-11 | KRW 127.200,00 | -2,83 % | KRW 129.100,00 | KRW 130.700,00 | KRW 125.900,00 | 24,79K |
| 2026-08-10 | KRW 130.900,00 | +11,98 % | KRW 123.000,00 | KRW 131.700,00 | KRW 122.200,00 | 111,51K |
| 2026-08-07 | KRW 116.900,00 | +12,40 % | KRW 103.100,00 | KRW 120.700,00 | KRW 103.100,00 | 105,78K |
| 2026-08-06 | KRW 104.000,00 | +2,16 % | KRW 102.000,00 | KRW 104.300,00 | KRW 101.700,00 | 10,27K |
| 2026-08-05 | KRW 101.800,00 | -1,45 % | KRW 102.700,00 | KRW 105.300,00 | KRW 101.700,00 | 15,72K |
| 2026-08-04 | KRW 103.300,00 | +2,38 % | KRW 100.600,00 | KRW 103.800,00 | KRW 100.600,00 | 19,54K |
| 2026-08-03 | KRW 100.900,00 | -2,04 % | KRW 101.800,00 | KRW 104.600,00 | KRW 100.500,00 | 20,16K |
| 2026-07-31 | KRW 103.000,00 | -2,83 % | KRW 103.000,00 | KRW 104.200,00 | KRW 100.400,00 | 24,23K |
| 2026-07-30 | KRW 106.000,00 | +3,41 % | KRW 100.400,00 | KRW 107.700,00 | KRW 100.400,00 | 34,18K |
| 2026-07-29 | KRW 102.500,00 | +1,69 % | KRW 100.100,00 | KRW 108.900,00 | KRW 100.100,00 | 35,77K |
| 2026-07-28 | KRW 100.800,00 | -2,61 % | KRW 102.700,00 | KRW 103.700,00 | KRW 100.000,00 | 9,25K |
| 2026-07-27 | KRW 103.500,00 | +1,47 % | KRW 102.200,00 | KRW 104.300,00 | KRW 101.900,00 | 27,73K |
| 2026-07-24 | KRW 102.000,00 | 0,00 % | KRW 100.000,00 | KRW 103.400,00 | KRW 100.000,00 | 10,03K |
| 2026-07-23 | KRW 102.000,00 | +2,51 % | KRW 99.400,00 | KRW 102.500,00 | KRW 98.300,00 | 25,38K |
| 2026-07-22 | KRW 99.500,00 | -1,00 % | KRW 100.700,00 | KRW 102.200,00 | KRW 99.300,00 | 20,86K |
| 2026-07-21 | KRW 100.500,00 | +0,50 % | KRW 98.800,00 | KRW 101.600,00 | KRW 98.600,00 | 17,32K |
| 2026-07-20 | KRW 100.000,00 | -0,99 % | KRW 101.200,00 | KRW 101.300,00 | KRW 97.800,00 | 16,33K |
| 2026-07-16 | KRW 101.000,00 | +0,80 % | KRW 101.600,00 | KRW 102.400,00 | KRW 99.500,00 | 8,78K |
| 2026-07-15 | KRW 100.200,00 | -2,24 % | KRW 103.100,00 | KRW 103.800,00 | KRW 98.900,00 | 21,24K |
| 2026-07-14 | KRW 102.500,00 | -4,92 % | KRW 107.800,00 | KRW 107.800,00 | KRW 101.800,00 | 26,83K |
| 2026-07-13 | KRW 107.800,00 | +1,22 % | KRW 106.100,00 | KRW 110.900,00 | KRW 105.000,00 | 17,26K |
| 2026-07-10 | KRW 106.500,00 | +4,51 % | KRW 101.800,00 | KRW 107.800,00 | KRW 101.100,00 | 19,86K |
| 2026-07-09 | KRW 101.900,00 | -3,50 % | KRW 106.900,00 | KRW 106.900,00 | KRW 101.300,00 | 21,62K |
| 2026-07-08 | KRW 105.600,00 | -1,31 % | KRW 107.000,00 | KRW 107.900,00 | KRW 103.800,00 | 12,30K |
| 2026-07-07 | KRW 107.000,00 | +2,69 % | KRW 104.500,00 | KRW 107.200,00 | KRW 103.600,00 | 14,46K |
| 2026-07-06 | KRW 104.200,00 | +2,16 % | KRW 101.400,00 | KRW 104.800,00 | KRW 101.300,00 | 12,97K |
| 2026-07-03 | KRW 102.000,00 | +0,49 % | KRW 101.700,00 | KRW 102.600,00 | KRW 99.400,00 | 14,93K |
| 2026-07-02 | KRW 101.500,00 | +5,62 % | KRW 97.500,00 | KRW 103.800,00 | KRW 95.200,00 | 19,78K |
| 2026-07-01 | KRW 96.100,00 | +0,84 % | KRW 96.500,00 | KRW 98.000,00 | KRW 95.000,00 | 18,37K |
| 2026-06-30 | KRW 95.300,00 | -2,26 % | KRW 96.600,00 | KRW 98.800,00 | KRW 95.200,00 | 19,41K |
| 2026-06-29 | KRW 97.500,00 | +6,09 % | KRW 92.800,00 | KRW 97.650,00 | KRW 92.000,00 | 19,51K |
| 2026-06-26 | KRW 91.900,00 | -0,97 % | KRW 93.700,00 | KRW 93.700,00 | KRW 90.000,00 | 15,94K |
| 2026-06-25 | KRW 92.800,00 | 0,00 % | KRW 95.000,00 | KRW 95.000,00 | KRW 92.700,00 | 12,83K |
| 2026-06-24 | KRW 92.800,00 | -0,54 % | KRW 93.400,00 | KRW 94.700,00 | KRW 91.600,00 | 9,85K |
| 2026-06-23 | KRW 93.300,00 | -1,58 % | KRW 95.200,00 | KRW 96.900,00 | KRW 93.200,00 | 17,64K |
| 2026-06-22 | KRW 94.800,00 | -4,24 % | KRW 99.200,00 | KRW 99.300,00 | KRW 94.600,00 | 17,07K |
| 2026-06-19 | KRW 99.000,00 | -2,08 % | KRW 101.600,00 | KRW 101.600,00 | KRW 97.900,00 | 27,61K |
| 2026-06-18 | KRW 101.100,00 | -3,62 % | KRW 104.500,00 | KRW 105.100,00 | KRW 101.100,00 | 33,22K |
| 2026-06-17 | KRW 104.900,00 | -1,32 % | KRW 106.600,00 | KRW 107.100,00 | KRW 104.600,00 | 21,85K |
| 2026-06-16 | KRW 106.300,00 | -3,54 % | KRW 109.100,00 | KRW 109.900,00 | KRW 106.000,00 | 30,08K |
| 2026-06-15 | KRW 110.200,00 | +1,75 % | KRW 110.200,00 | KRW 110.800,00 | KRW 108.200,00 | 19,68K |
| 2026-06-12 | KRW 108.300,00 | +3,14 % | KRW 106.100,00 | KRW 109.700,00 | KRW 105.500,00 | 26,62K |
| 2026-06-11 | KRW 105.000,00 | +1,74 % | KRW 103.200,00 | KRW 105.800,00 | KRW 102.200,00 | 25,02K |
| 2026-06-10 | KRW 103.200,00 | -1,05 % | KRW 103.800,00 | KRW 104.400,00 | KRW 100.600,00 | 22,99K |
| 2026-06-09 | KRW 104.300,00 | +1,16 % | KRW 103.200,00 | KRW 107.000,00 | KRW 102.300,00 | 22,18K |
| 2026-06-08 | KRW 103.100,00 | -5,06 % | KRW 107.100,00 | KRW 107.700,00 | KRW 101.300,00 | 27,35K |
| 2026-06-05 | KRW 108.600,00 | 0,00 % | KRW 109.900,00 | KRW 110.000,00 | KRW 105.900,00 | 13,54K |
| 2026-06-04 | KRW 108.600,00 | -0,18 % | KRW 110.300,00 | KRW 110.300,00 | KRW 106.100,00 | 17,19K |
| 2026-06-02 | KRW 108.800,00 | -2,33 % | KRW 111.900,00 | KRW 111.900,00 | KRW 108.200,00 | 17,48K |
| 2026-06-01 | KRW 111.400,00 | -1,33 % | KRW 113.000,00 | KRW 113.100,00 | KRW 111.100,00 | 20,00K |
| 2026-05-29 | KRW 112.900,00 | -1,14 % | KRW 115.400,00 | KRW 115.700,00 | KRW 112.200,00 | 20,96K |
| 2026-05-28 | KRW 114.200,00 | -0,61 % | KRW 115.300,00 | KRW 115.300,00 | KRW 111.300,00 | 13,99K |
| 2026-05-27 | KRW 114.900,00 | -1,54 % | KRW 116.900,00 | KRW 117.000,00 | KRW 113.000,00 | 17,65K |
| 2026-05-26 | KRW 116.700,00 | -4,03 % | KRW 123.100,00 | KRW 123.200,00 | KRW 116.200,00 | 20,65K |
| 2026-05-22 | KRW 121.600,00 | +3,93 % | KRW 118.800,00 | KRW 122.000,00 | KRW 118.500,00 | 16,58K |
| 2026-05-21 | KRW 117.000,00 | +0,17 % | KRW 117.000,00 | KRW 118.800,00 | KRW 116.300,00 | 14,04K |