CTR Mobility Co.,Ltd. 308170
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.370,00+10,00 (+0,30 %)
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 3.370,00 | +0,30 % | KRW 3.360,00 | KRW 3.450,00 | KRW 3.300,00 | 6,36K |
| 2026-10-01 | KRW 3.360,00 | 0,00 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.320,00 | 6,47K |
| 2026-09-30 | KRW 3.360,00 | -0,15 % | KRW 3.360,00 | KRW 3.450,00 | KRW 3.325,00 | 1,48K |
| 2026-09-29 | KRW 3.365,00 | -0,44 % | KRW 3.470,00 | KRW 3.470,00 | KRW 3.350,00 | 1,34K |
| 2026-09-28 | KRW 3.380,00 | -1,74 % | KRW 3.400,00 | KRW 3.470,00 | KRW 3.365,00 | 2,82K |
| 2026-09-23 | KRW 3.440,00 | +1,78 % | KRW 3.355,00 | KRW 3.455,00 | KRW 3.320,00 | 3,62K |
| 2026-09-22 | KRW 3.380,00 | -1,74 % | KRW 3.400,00 | KRW 3.485,00 | KRW 3.345,00 | 8,06K |
| 2026-09-21 | KRW 3.440,00 | +0,29 % | KRW 3.435,00 | KRW 3.490,00 | KRW 3.350,00 | 5,76K |
| 2026-09-18 | KRW 3.430,00 | -1,72 % | KRW 3.520,00 | KRW 3.520,00 | KRW 3.410,00 | 2,75K |
| 2026-09-17 | KRW 3.490,00 | +4,65 % | KRW 3.425,00 | KRW 3.510,00 | KRW 3.355,00 | 3,89K |
| 2026-09-16 | KRW 3.335,00 | -3,47 % | KRW 3.455,00 | KRW 3.490,00 | KRW 3.300,00 | 21,51K |
| 2026-09-15 | KRW 3.455,00 | -6,37 % | KRW 3.660,00 | KRW 3.660,00 | KRW 3.410,00 | 6,86K |
| 2026-09-14 | KRW 3.690,00 | +7,58 % | KRW 3.410,00 | KRW 3.690,00 | KRW 3.300,00 | 3,02K |
| 2026-09-11 | KRW 3.430,00 | +3,94 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.295,00 | 2,24K |
| 2026-09-10 | KRW 3.300,00 | -4,62 % | KRW 3.480,00 | KRW 3.480,00 | KRW 3.250,00 | 6,90K |
| 2026-09-09 | KRW 3.460,00 | -0,72 % | KRW 3.480,00 | KRW 3.485,00 | KRW 3.400,00 | 2,36K |
| 2026-09-08 | KRW 3.485,00 | -1,13 % | KRW 3.520,00 | KRW 3.585,00 | KRW 3.475,00 | 2,18K |
| 2026-09-07 | KRW 3.525,00 | -0,70 % | KRW 3.630,00 | KRW 3.630,00 | KRW 3.375,00 | 3,86K |
| 2026-09-04 | KRW 3.550,00 | -2,47 % | KRW 3.725,00 | KRW 3.725,00 | KRW 3.520,00 | 3,25K |
| 2026-09-03 | KRW 3.640,00 | 0,00 % | KRW 3.640,00 | KRW 3.650,00 | KRW 3.555,00 | 1,43K |
| 2026-09-02 | KRW 3.640,00 | 0,00 % | KRW 3.690,00 | KRW 3.690,00 | KRW 3.535,00 | 1,25K |
| 2026-09-01 | KRW 3.640,00 | +0,28 % | KRW 3.680,00 | KRW 3.720,00 | KRW 3.565,00 | 1,74K |
| 2026-08-31 | KRW 3.630,00 | +0,14 % | KRW 3.585,00 | KRW 3.650,00 | KRW 3.505,00 | 2,88K |
| 2026-08-28 | KRW 3.625,00 | +0,69 % | KRW 3.555,00 | KRW 3.645,00 | KRW 3.550,00 | 1,28K |
| 2026-08-27 | KRW 3.600,00 | -0,69 % | KRW 3.575,00 | KRW 3.650,00 | KRW 3.570,00 | 4,18K |
| 2026-08-26 | KRW 3.625,00 | -2,03 % | KRW 3.670,00 | KRW 3.720,00 | KRW 3.595,00 | 1,73K |
| 2026-08-25 | KRW 3.700,00 | +0,68 % | KRW 3.610,00 | KRW 3.745,00 | KRW 3.595,00 | 1,67K |
| 2026-08-24 | KRW 3.675,00 | +1,52 % | KRW 3.520,00 | KRW 3.765,00 | KRW 3.520,00 | 4,60K |
| 2026-08-21 | KRW 3.620,00 | +0,56 % | KRW 3.505,00 | KRW 3.700,00 | KRW 3.380,00 | 10,29K |
| 2026-08-20 | KRW 3.600,00 | +2,56 % | KRW 3.610,00 | KRW 3.615,00 | KRW 3.510,00 | 1,92K |
| 2026-08-19 | KRW 3.510,00 | -6,52 % | KRW 3.645,00 | KRW 3.730,00 | KRW 3.510,00 | 8,18K |
| 2026-08-18 | KRW 3.755,00 | +4,16 % | KRW 3.700,00 | KRW 3.775,00 | KRW 3.565,00 | 8,42K |
| 2026-08-14 | KRW 3.605,00 | -6,61 % | KRW 3.895,00 | KRW 3.895,00 | KRW 3.600,00 | 12,39K |
| 2026-08-13 | KRW 3.860,00 | +3,76 % | KRW 3.760,00 | KRW 4.370,00 | KRW 3.725,00 | 31,51K |
| 2026-08-12 | KRW 3.720,00 | +2,20 % | KRW 3.630,00 | KRW 3.790,00 | KRW 3.605,00 | 2,70K |
| 2026-08-11 | KRW 3.640,00 | 0,00 % | KRW 3.645,00 | KRW 3.655,00 | KRW 3.575,00 | 4,36K |
| 2026-08-10 | KRW 3.640,00 | 0,00 % | KRW 3.550,00 | KRW 3.655,00 | KRW 3.540,00 | 5,93K |
| 2026-08-07 | KRW 3.640,00 | +0,28 % | KRW 3.600,00 | KRW 3.640,00 | KRW 3.575,00 | 2,53K |
| 2026-08-06 | KRW 3.630,00 | +1,40 % | KRW 3.620,00 | KRW 3.640,00 | KRW 3.525,00 | 2,28K |
| 2026-08-05 | KRW 3.580,00 | 0,00 % | KRW 3.590,00 | KRW 3.650,00 | KRW 3.530,00 | 11,09K |
| 2026-08-04 | KRW 3.580,00 | -3,63 % | KRW 3.545,00 | KRW 3.690,00 | KRW 3.520,00 | 26,91K |
| 2026-08-03 | KRW 3.715,00 | +1,09 % | KRW 3.650,00 | KRW 3.750,00 | KRW 3.610,00 | 4,69K |
| 2026-07-31 | KRW 3.675,00 | -0,41 % | KRW 3.690,00 | KRW 3.690,00 | KRW 3.510,00 | 16,65K |
| 2026-07-30 | KRW 3.690,00 | -1,60 % | KRW 3.770,00 | KRW 3.770,00 | KRW 3.480,00 | 9,30K |
| 2026-07-29 | KRW 3.750,00 | -5,78 % | KRW 4.020,00 | KRW 4.060,00 | KRW 3.580,00 | 17,35K |
| 2026-07-28 | KRW 3.980,00 | +1,66 % | KRW 4.045,00 | KRW 4.050,00 | KRW 3.785,00 | 15,41K |
| 2026-07-27 | KRW 3.915,00 | +2,89 % | KRW 3.860,00 | KRW 3.995,00 | KRW 3.740,00 | 14,54K |
| 2026-07-24 | KRW 3.805,00 | +2,28 % | KRW 3.800,00 | KRW 3.830,00 | KRW 3.675,00 | 6,91K |
| 2026-07-23 | KRW 3.720,00 | +2,76 % | KRW 3.660,00 | KRW 3.760,00 | KRW 3.610,00 | 5,07K |
| 2026-07-22 | KRW 3.620,00 | +4,93 % | KRW 3.500,00 | KRW 3.700,00 | KRW 3.450,00 | 7,49K |
| 2026-07-21 | KRW 3.450,00 | -1,71 % | KRW 3.235,00 | KRW 3.530,00 | KRW 3.235,00 | 5,00K |
| 2026-07-20 | KRW 3.510,00 | +0,57 % | KRW 3.400,00 | KRW 3.530,00 | KRW 3.370,00 | 6,74K |
| 2026-07-16 | KRW 3.490,00 | -0,57 % | KRW 3.590,00 | KRW 3.590,00 | KRW 3.395,00 | 3,74K |
| 2026-07-15 | KRW 3.510,00 | +1,74 % | KRW 3.395,00 | KRW 3.595,00 | KRW 3.345,00 | 10,29K |
| 2026-07-14 | KRW 3.450,00 | -0,58 % | KRW 3.445,00 | KRW 3.455,00 | KRW 3.305,00 | 18,16K |
| 2026-07-13 | KRW 3.470,00 | -5,58 % | KRW 3.645,00 | KRW 3.750,00 | KRW 3.420,00 | 5,91K |
| 2026-07-10 | KRW 3.675,00 | +2,80 % | KRW 3.700,00 | KRW 3.870,00 | KRW 3.585,00 | 28,11K |
| 2026-07-09 | KRW 3.575,00 | +3,32 % | KRW 3.460,00 | KRW 3.755,00 | KRW 3.460,00 | 24,47K |
| 2026-07-08 | KRW 3.460,00 | +1,76 % | KRW 3.400,00 | KRW 3.560,00 | KRW 3.350,00 | 19,18K |
| 2026-07-07 | KRW 3.400,00 | +1,49 % | KRW 3.350,00 | KRW 3.540,00 | KRW 3.285,00 | 20,85K |
| 2026-07-06 | KRW 3.350,00 | +3,88 % | KRW 3.200,00 | KRW 3.385,00 | KRW 3.145,00 | 23,94K |
| 2026-07-03 | KRW 3.225,00 | +1,90 % | KRW 3.130,00 | KRW 3.225,00 | KRW 3.090,00 | 10,99K |
| 2026-07-02 | KRW 3.165,00 | -1,40 % | KRW 3.185,00 | KRW 3.240,00 | KRW 3.065,00 | 16,24K |
| 2026-07-01 | KRW 3.210,00 | +3,22 % | KRW 3.115,00 | KRW 3.265,00 | KRW 3.080,00 | 14,33K |
| 2026-06-30 | KRW 3.110,00 | -5,18 % | KRW 3.345,00 | KRW 3.345,00 | KRW 3.110,00 | 7,94K |
| 2026-06-29 | KRW 3.280,00 | +13,10 % | KRW 2.900,00 | KRW 3.290,00 | KRW 2.900,00 | 21,76K |
| 2026-06-26 | KRW 2.900,00 | -8,23 % | KRW 3.310,00 | KRW 3.310,00 | KRW 2.900,00 | 66,55K |
| 2026-06-25 | KRW 3.160,00 | -2,77 % | KRW 3.250,00 | KRW 3.345,00 | KRW 3.015,00 | 50,30K |
| 2026-06-24 | KRW 3.250,00 | +1,25 % | KRW 3.030,00 | KRW 3.390,00 | KRW 3.030,00 | 51,46K |
| 2026-06-23 | KRW 3.210,00 | -7,63 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.200,00 | 42,85K |
| 2026-06-22 | KRW 3.475,00 | -0,71 % | KRW 3.500,00 | KRW 3.635,00 | KRW 3.180,00 | 39,24K |
| 2026-06-19 | KRW 3.500,00 | +2,64 % | KRW 3.645,00 | KRW 3.645,00 | KRW 3.345,00 | 20,78K |
| 2026-06-18 | KRW 3.410,00 | -3,94 % | KRW 3.670,00 | KRW 3.670,00 | KRW 3.400,00 | 19,94K |
| 2026-06-17 | KRW 3.550,00 | -3,27 % | KRW 3.740,00 | KRW 3.740,00 | KRW 3.510,00 | 16,38K |
| 2026-06-16 | KRW 3.670,00 | -3,17 % | KRW 3.790,00 | KRW 3.830,00 | KRW 3.660,00 | 14,41K |
| 2026-06-15 | KRW 3.790,00 | +3,84 % | KRW 3.710,00 | KRW 3.830,00 | KRW 3.650,00 | 27,69K |
| 2026-06-12 | KRW 3.650,00 | -1,22 % | KRW 3.710,00 | KRW 3.775,00 | KRW 3.595,00 | 28,25K |
| 2026-06-11 | KRW 3.695,00 | +3,21 % | KRW 3.400,00 | KRW 3.810,00 | KRW 3.355,00 | 26,51K |
| 2026-06-10 | KRW 3.580,00 | -2,98 % | KRW 3.660,00 | KRW 3.685,00 | KRW 3.440,00 | 40,65K |
| 2026-06-09 | KRW 3.690,00 | +1,51 % | KRW 3.300,00 | KRW 3.690,00 | KRW 3.300,00 | 69,29K |
| 2026-06-08 | KRW 3.635,00 | -4,59 % | KRW 3.810,00 | KRW 3.810,00 | KRW 3.400,00 | 22,33K |
| 2026-06-05 | KRW 3.810,00 | +2,83 % | KRW 3.705,00 | KRW 4.235,00 | KRW 3.545,00 | 26,70K |
| 2026-06-04 | KRW 3.705,00 | +2,63 % | KRW 3.585,00 | KRW 3.815,00 | KRW 3.585,00 | 31,20K |
| 2026-06-02 | KRW 3.610,00 | -5,99 % | KRW 3.840,00 | KRW 3.840,00 | KRW 3.460,00 | 51,13K |
| 2026-06-01 | KRW 3.840,00 | -5,77 % | KRW 4.050,00 | KRW 4.050,00 | KRW 3.705,00 | 67,82K |
| 2026-05-29 | KRW 4.075,00 | -1,57 % | KRW 4.140,00 | KRW 4.252,00 | KRW 4.040,00 | 18,50K |
| 2026-05-28 | KRW 4.140,00 | -2,82 % | KRW 4.450,00 | KRW 4.450,00 | KRW 4.085,00 | 19,37K |
| 2026-05-27 | KRW 4.260,00 | -5,96 % | KRW 4.600,00 | KRW 4.600,00 | KRW 4.250,00 | 29,01K |
| 2026-05-26 | KRW 4.530,00 | -5,23 % | KRW 4.780,00 | KRW 4.780,00 | KRW 4.400,00 | 33,28K |
| 2026-05-22 | KRW 4.780,00 | +5,05 % | KRW 4.530,00 | KRW 4.790,00 | KRW 4.435,00 | 13,42K |