CUCKOO HOMESYS CO.,LTD 284740
KRX · Südkorea · Langlebige Konsumgüter
KRW 24.800,00+800,00 (+3,33 %)
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 24.800,00 | +3,33 % | KRW 24.000,00 | KRW 24.850,00 | KRW 24.000,00 | 32,28K |
| 2026-09-30 | KRW 24.000,00 | +0,84 % | KRW 23.800,00 | KRW 24.100,00 | KRW 23.750,00 | 6,12K |
| 2026-09-29 | KRW 23.800,00 | -2,06 % | KRW 24.250,00 | KRW 24.350,00 | KRW 23.750,00 | 11,92K |
| 2026-09-28 | KRW 24.300,00 | +1,25 % | KRW 23.750,00 | KRW 24.450,00 | KRW 23.750,00 | 11,98K |
| 2026-09-23 | KRW 24.000,00 | +0,84 % | KRW 23.800,00 | KRW 24.050,00 | KRW 23.750,00 | 6,24K |
| 2026-09-22 | KRW 23.800,00 | -0,42 % | KRW 23.950,00 | KRW 24.150,00 | KRW 23.550,00 | 9,15K |
| 2026-09-21 | KRW 23.900,00 | +0,84 % | KRW 24.000,00 | KRW 24.000,00 | KRW 23.450,00 | 6,81K |
| 2026-09-18 | KRW 23.700,00 | +0,21 % | KRW 24.000,00 | KRW 24.000,00 | KRW 23.550,00 | 4,84K |
| 2026-09-17 | KRW 23.650,00 | -0,21 % | KRW 23.550,00 | KRW 24.100,00 | KRW 23.300,00 | 19,63K |
| 2026-09-16 | KRW 23.700,00 | +1,07 % | KRW 23.250,00 | KRW 23.750,00 | KRW 23.100,00 | 20,08K |
| 2026-09-15 | KRW 23.450,00 | +0,43 % | KRW 23.050,00 | KRW 23.800,00 | KRW 23.000,00 | 18,96K |
| 2026-09-14 | KRW 23.350,00 | +1,52 % | KRW 23.350,00 | KRW 23.500,00 | KRW 22.950,00 | 4,49K |
| 2026-09-11 | KRW 23.000,00 | -1,08 % | KRW 23.100,00 | KRW 23.400,00 | KRW 23.000,00 | 4,11K |
| 2026-09-10 | KRW 23.250,00 | +0,22 % | KRW 23.500,00 | KRW 23.500,00 | KRW 23.000,00 | 7,86K |
| 2026-09-09 | KRW 23.200,00 | -1,49 % | KRW 23.700,00 | KRW 23.700,00 | KRW 23.100,00 | 6,04K |
| 2026-09-08 | KRW 23.550,00 | 0,00 % | KRW 23.900,00 | KRW 23.900,00 | KRW 23.400,00 | 6,52K |
| 2026-09-07 | KRW 23.550,00 | +0,21 % | KRW 23.600,00 | KRW 23.850,00 | KRW 23.250,00 | 10,23K |
| 2026-09-04 | KRW 23.500,00 | +1,29 % | KRW 23.150,00 | KRW 23.800,00 | KRW 23.150,00 | 15,06K |
| 2026-09-03 | KRW 23.200,00 | -0,85 % | KRW 23.600,00 | KRW 23.850,00 | KRW 23.100,00 | 8,91K |
| 2026-09-02 | KRW 23.400,00 | 0,00 % | KRW 23.150,00 | KRW 23.700,00 | KRW 23.050,00 | 8,66K |
| 2026-09-01 | KRW 23.400,00 | -1,47 % | KRW 23.950,00 | KRW 23.950,00 | KRW 23.250,00 | 9,89K |
| 2026-08-31 | KRW 23.750,00 | -1,25 % | KRW 24.050,00 | KRW 24.050,00 | KRW 23.550,00 | 8,54K |
| 2026-08-28 | KRW 24.050,00 | +5,25 % | KRW 22.950,00 | KRW 24.200,00 | KRW 22.750,00 | 43,20K |
| 2026-08-27 | KRW 22.850,00 | -0,65 % | KRW 22.950,00 | KRW 23.150,00 | KRW 22.600,00 | 18,42K |
| 2026-08-26 | KRW 23.000,00 | -0,22 % | KRW 22.900,00 | KRW 23.100,00 | KRW 22.800,00 | 9,05K |
| 2026-08-25 | KRW 23.050,00 | +0,88 % | KRW 22.900,00 | KRW 23.200,00 | KRW 22.600,00 | 26,02K |
| 2026-08-24 | KRW 22.850,00 | +0,88 % | KRW 22.650,00 | KRW 23.150,00 | KRW 22.550,00 | 12,52K |
| 2026-08-21 | KRW 22.650,00 | +2,03 % | KRW 22.050,00 | KRW 22.900,00 | KRW 21.600,00 | 27,05K |
| 2026-08-20 | KRW 22.200,00 | -0,45 % | KRW 22.450,00 | KRW 22.500,00 | KRW 21.900,00 | 11,66K |
| 2026-08-19 | KRW 22.300,00 | -0,89 % | KRW 22.700,00 | KRW 22.700,00 | KRW 21.950,00 | 20,88K |
| 2026-08-18 | KRW 22.500,00 | +3,69 % | KRW 22.250,00 | KRW 23.000,00 | KRW 22.250,00 | 28,92K |
| 2026-08-14 | KRW 21.700,00 | +0,70 % | KRW 21.600,00 | KRW 21.700,00 | KRW 21.350,00 | 8,47K |
| 2026-08-13 | KRW 21.550,00 | 0,00 % | KRW 21.750,00 | KRW 21.750,00 | KRW 21.200,00 | 16,89K |
| 2026-08-12 | KRW 21.550,00 | -0,69 % | KRW 21.850,00 | KRW 21.950,00 | KRW 21.500,00 | 7,33K |
| 2026-08-11 | KRW 21.700,00 | +0,23 % | KRW 21.650,00 | KRW 21.900,00 | KRW 21.550,00 | 9,59K |
| 2026-08-10 | KRW 21.650,00 | 0,00 % | KRW 21.750,00 | KRW 21.800,00 | KRW 21.450,00 | 6,89K |
| 2026-08-07 | KRW 21.650,00 | +0,46 % | KRW 21.550,00 | KRW 21.750,00 | KRW 21.250,00 | 7,35K |
| 2026-08-06 | KRW 21.550,00 | +0,23 % | KRW 21.200,00 | KRW 21.750,00 | KRW 20.550,00 | 43,18K |
| 2026-08-05 | KRW 21.500,00 | -0,23 % | KRW 21.650,00 | KRW 21.750,00 | KRW 21.150,00 | 8,32K |
| 2026-08-04 | KRW 21.550,00 | +3,11 % | KRW 21.000,00 | KRW 21.650,00 | KRW 21.000,00 | 8,58K |
| 2026-08-03 | KRW 20.900,00 | -2,79 % | KRW 21.500,00 | KRW 21.800,00 | KRW 20.900,00 | 7,58K |
| 2026-07-31 | KRW 21.500,00 | +2,38 % | KRW 21.100,00 | KRW 21.850,00 | KRW 20.850,00 | 11,75K |
| 2026-07-30 | KRW 21.000,00 | -0,47 % | KRW 21.100,00 | KRW 21.600,00 | KRW 20.350,00 | 25,30K |
| 2026-07-29 | KRW 21.100,00 | -1,17 % | KRW 21.350,00 | KRW 22.200,00 | KRW 20.600,00 | 26,06K |
| 2026-07-28 | KRW 21.350,00 | -3,61 % | KRW 22.000,00 | KRW 22.350,00 | KRW 21.350,00 | 20,50K |
| 2026-07-27 | KRW 22.150,00 | +2,55 % | KRW 21.700,00 | KRW 22.150,00 | KRW 21.300,00 | 5,84K |
| 2026-07-24 | KRW 21.600,00 | +0,93 % | KRW 21.400,00 | KRW 21.650,00 | KRW 21.350,00 | 6,43K |
| 2026-07-23 | KRW 21.400,00 | +2,15 % | KRW 20.950,00 | KRW 21.600,00 | KRW 20.950,00 | 7,46K |
| 2026-07-22 | KRW 20.950,00 | -0,95 % | KRW 21.200,00 | KRW 21.400,00 | KRW 20.950,00 | 8,27K |
| 2026-07-21 | KRW 21.150,00 | 0,00 % | KRW 21.000,00 | KRW 21.250,00 | KRW 20.650,00 | 8,26K |
| 2026-07-20 | KRW 21.150,00 | -0,47 % | KRW 21.200,00 | KRW 21.300,00 | KRW 20.700,00 | 5,29K |
| 2026-07-16 | KRW 21.250,00 | +1,43 % | KRW 21.250,00 | KRW 21.600,00 | KRW 21.000,00 | 11,93K |
| 2026-07-15 | KRW 20.950,00 | -0,48 % | KRW 21.300,00 | KRW 21.400,00 | KRW 20.950,00 | 10,12K |
| 2026-07-14 | KRW 21.050,00 | -0,24 % | KRW 20.950,00 | KRW 21.250,00 | KRW 20.700,00 | 7,77K |
| 2026-07-13 | KRW 21.100,00 | -1,40 % | KRW 21.350,00 | KRW 21.700,00 | KRW 20.900,00 | 7,51K |
| 2026-07-10 | KRW 21.400,00 | +2,64 % | KRW 21.250,00 | KRW 21.800,00 | KRW 21.100,00 | 6,57K |
| 2026-07-09 | KRW 20.850,00 | -2,80 % | KRW 21.400,00 | KRW 21.700,00 | KRW 20.700,00 | 13,31K |
| 2026-07-08 | KRW 21.450,00 | -2,05 % | KRW 22.150,00 | KRW 22.200,00 | KRW 21.200,00 | 15,93K |
| 2026-07-07 | KRW 21.900,00 | -0,68 % | KRW 22.200,00 | KRW 22.400,00 | KRW 21.750,00 | 11,98K |
| 2026-07-06 | KRW 22.050,00 | -1,34 % | KRW 22.500,00 | KRW 22.650,00 | KRW 22.000,00 | 8,09K |
| 2026-07-03 | KRW 22.350,00 | +0,22 % | KRW 22.350,00 | KRW 22.600,00 | KRW 21.900,00 | 13,52K |
| 2026-07-02 | KRW 22.300,00 | +1,13 % | KRW 22.100,00 | KRW 23.000,00 | KRW 21.750,00 | 26,97K |
| 2026-07-01 | KRW 22.050,00 | +4,50 % | KRW 21.150,00 | KRW 22.050,00 | KRW 21.150,00 | 5,80K |
| 2026-06-30 | KRW 21.100,00 | -0,24 % | KRW 21.000,00 | KRW 22.000,00 | KRW 21.000,00 | 12,16K |
| 2026-06-29 | KRW 21.150,00 | +3,17 % | KRW 20.500,00 | KRW 21.150,00 | KRW 20.500,00 | 12,40K |
| 2026-06-26 | KRW 20.500,00 | -1,44 % | KRW 21.000,00 | KRW 21.000,00 | KRW 20.150,00 | 12,70K |
| 2026-06-25 | KRW 20.800,00 | -0,72 % | KRW 21.050,00 | KRW 21.700,00 | KRW 20.800,00 | 16,83K |
| 2026-06-24 | KRW 20.950,00 | +0,24 % | KRW 20.850,00 | KRW 21.200,00 | KRW 20.450,00 | 21,84K |
| 2026-06-23 | KRW 20.900,00 | -4,13 % | KRW 21.800,00 | KRW 21.850,00 | KRW 20.900,00 | 14,72K |
| 2026-06-22 | KRW 21.800,00 | -2,24 % | KRW 22.300,00 | KRW 22.300,00 | KRW 21.500,00 | 16,39K |
| 2026-06-19 | KRW 22.300,00 | +0,45 % | KRW 22.300,00 | KRW 22.300,00 | KRW 21.600,00 | 30,91K |
| 2026-06-18 | KRW 22.200,00 | -0,22 % | KRW 22.400,00 | KRW 22.500,00 | KRW 22.100,00 | 32,76K |
| 2026-06-17 | KRW 22.250,00 | -2,41 % | KRW 23.000,00 | KRW 23.000,00 | KRW 22.200,00 | 9,48K |
| 2026-06-16 | KRW 22.800,00 | -0,87 % | KRW 22.850,00 | KRW 23.050,00 | KRW 22.450,00 | 25,58K |
| 2026-06-15 | KRW 23.000,00 | +2,22 % | KRW 22.750,00 | KRW 23.400,00 | KRW 22.450,00 | 34,39K |
| 2026-06-12 | KRW 22.500,00 | -0,22 % | KRW 22.650,00 | KRW 22.900,00 | KRW 22.175,00 | 20,26K |
| 2026-06-11 | KRW 22.550,00 | +1,58 % | KRW 22.150,00 | KRW 22.600,00 | KRW 21.800,00 | 16,86K |
| 2026-06-10 | KRW 22.200,00 | +0,23 % | KRW 21.700,00 | KRW 22.350,00 | KRW 21.650,00 | 9,97K |
| 2026-06-09 | KRW 22.150,00 | +3,99 % | KRW 21.300,00 | KRW 22.600,00 | KRW 21.300,00 | 11,67K |
| 2026-06-08 | KRW 21.300,00 | -2,29 % | KRW 21.500,00 | KRW 21.500,00 | KRW 21.000,00 | 17,29K |
| 2026-06-05 | KRW 21.800,00 | -0,68 % | KRW 21.950,00 | KRW 22.050,00 | KRW 21.550,00 | 13,32K |
| 2026-06-04 | KRW 21.950,00 | -0,90 % | KRW 22.150,00 | KRW 22.450,00 | KRW 21.600,00 | 13,29K |
| 2026-06-02 | KRW 22.150,00 | +0,23 % | KRW 22.000,00 | KRW 22.150,00 | KRW 21.550,00 | 23,23K |
| 2026-06-01 | KRW 22.100,00 | -2,64 % | KRW 23.000,00 | KRW 23.000,00 | KRW 22.050,00 | 18,25K |
| 2026-05-29 | KRW 22.700,00 | +1,57 % | KRW 22.400,00 | KRW 22.850,00 | KRW 21.700,00 | 24,85K |
| 2026-05-28 | KRW 22.350,00 | 0,00 % | KRW 22.700,00 | KRW 22.800,00 | KRW 21.700,00 | 45,00K |
| 2026-05-27 | KRW 22.350,00 | -1,97 % | KRW 22.700,00 | KRW 22.950,00 | KRW 22.000,00 | 28,14K |
| 2026-05-26 | KRW 22.800,00 | -2,36 % | KRW 23.550,00 | KRW 23.550,00 | KRW 22.600,00 | 30,20K |
| 2026-05-22 | KRW 23.350,00 | +1,74 % | KRW 22.950,00 | KRW 23.400,00 | KRW 22.900,00 | 11,21K |
| 2026-05-21 | KRW 22.950,00 | +2,23 % | KRW 22.750,00 | KRW 23.200,00 | KRW 22.600,00 | 31,86K |