Neo Cremar Co., Ltd. 311390
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 2.515,00-60,00 (-2,33 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 2.575,00 | +1,18 % | KRW 2.545,00 | KRW 2.595,00 | KRW 2.480,00 | 38,56K |
| 2026-09-29 | KRW 2.545,00 | +7,16 % | KRW 2.395,00 | KRW 2.575,00 | KRW 2.330,00 | 102,15K |
| 2026-09-28 | KRW 2.375,00 | +0,64 % | KRW 2.335,00 | KRW 2.525,00 | KRW 2.280,00 | 70,57K |
| 2026-09-23 | KRW 2.360,00 | +1,29 % | KRW 2.315,00 | KRW 2.360,00 | KRW 2.260,00 | 11,78K |
| 2026-09-22 | KRW 2.330,00 | +0,43 % | KRW 2.300,00 | KRW 2.370,00 | KRW 2.300,00 | 4,34K |
| 2026-09-21 | KRW 2.320,00 | +0,43 % | KRW 2.375,00 | KRW 2.385,00 | KRW 2.270,00 | 15,57K |
| 2026-09-18 | KRW 2.310,00 | +2,67 % | KRW 2.295,00 | KRW 2.350,00 | KRW 2.255,00 | 26,04K |
| 2026-09-17 | KRW 2.250,00 | -3,02 % | KRW 2.320,00 | KRW 2.335,00 | KRW 2.210,00 | 48,88K |
| 2026-09-16 | KRW 2.320,00 | -2,73 % | KRW 2.365,00 | KRW 2.405,00 | KRW 2.315,00 | 23,80K |
| 2026-09-15 | KRW 2.385,00 | -1,65 % | KRW 2.415,00 | KRW 2.450,00 | KRW 2.360,00 | 14,78K |
| 2026-09-14 | KRW 2.425,00 | -0,61 % | KRW 2.380,00 | KRW 2.435,00 | KRW 2.380,00 | 17,51K |
| 2026-09-11 | KRW 2.440,00 | +0,83 % | KRW 2.425,00 | KRW 2.440,00 | KRW 2.390,00 | 5,03K |
| 2026-09-10 | KRW 2.420,00 | -1,43 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.380,00 | 5,00K |
| 2026-09-09 | KRW 2.455,00 | +1,66 % | KRW 2.415,00 | KRW 2.490,00 | KRW 2.390,00 | 6,14K |
| 2026-09-08 | KRW 2.415,00 | +0,21 % | KRW 2.405,00 | KRW 2.445,00 | KRW 2.375,00 | 23,02K |
| 2026-09-07 | KRW 2.410,00 | -0,41 % | KRW 2.420,00 | KRW 2.450,00 | KRW 2.395,00 | 9,85K |
| 2026-09-04 | KRW 2.420,00 | -0,41 % | KRW 2.430,00 | KRW 2.475,00 | KRW 2.400,00 | 45,67K |
| 2026-09-03 | KRW 2.430,00 | -0,21 % | KRW 2.435,00 | KRW 2.450,00 | KRW 2.395,00 | 25,41K |
| 2026-09-02 | KRW 2.435,00 | -2,40 % | KRW 2.425,00 | KRW 2.495,00 | KRW 2.415,00 | 7,79K |
| 2026-09-01 | KRW 2.495,00 | -1,77 % | KRW 2.540,00 | KRW 2.600,00 | KRW 2.440,00 | 21,50K |
| 2026-08-31 | KRW 2.540,00 | -2,12 % | KRW 2.570,00 | KRW 2.580,00 | KRW 2.500,00 | 19,54K |
| 2026-08-28 | KRW 2.595,00 | +2,17 % | KRW 2.540,00 | KRW 2.605,00 | KRW 2.465,00 | 31,96K |
| 2026-08-27 | KRW 2.540,00 | +2,21 % | KRW 2.455,00 | KRW 2.545,00 | KRW 2.415,00 | 11,36K |
| 2026-08-26 | KRW 2.485,00 | +0,20 % | KRW 2.475,00 | KRW 2.540,00 | KRW 2.425,00 | 9,58K |
| 2026-08-25 | KRW 2.480,00 | -0,60 % | KRW 2.495,00 | KRW 2.495,00 | KRW 2.440,00 | 7,79K |
| 2026-08-24 | KRW 2.495,00 | +2,89 % | KRW 2.425,00 | KRW 2.600,00 | KRW 2.400,00 | 25,02K |
| 2026-08-21 | KRW 2.425,00 | -5,64 % | KRW 2.515,00 | KRW 2.555,00 | KRW 2.405,00 | 31,83K |
| 2026-08-20 | KRW 2.570,00 | -0,19 % | KRW 2.550,00 | KRW 2.700,00 | KRW 2.510,00 | 21,36K |
| 2026-08-19 | KRW 2.575,00 | +0,19 % | KRW 2.545,00 | KRW 2.575,00 | KRW 2.435,00 | 26,96K |
| 2026-08-18 | KRW 2.570,00 | +4,90 % | KRW 2.420,00 | KRW 2.660,00 | KRW 2.420,00 | 56,34K |
| 2026-08-14 | KRW 2.450,00 | -0,20 % | KRW 2.430,00 | KRW 2.485,00 | KRW 2.385,00 | 29,53K |
| 2026-08-13 | KRW 2.455,00 | +1,66 % | KRW 2.420,00 | KRW 2.465,00 | KRW 2.365,00 | 20,43K |
| 2026-08-12 | KRW 2.415,00 | +0,21 % | KRW 2.400,00 | KRW 2.490,00 | KRW 2.285,00 | 61,44K |
| 2026-08-11 | KRW 2.410,00 | +1,69 % | KRW 2.335,00 | KRW 2.465,00 | KRW 2.335,00 | 30,27K |
| 2026-08-10 | KRW 2.370,00 | +0,85 % | KRW 2.310,00 | KRW 2.445,00 | KRW 2.310,00 | 30,94K |
| 2026-08-07 | KRW 2.350,00 | -1,26 % | KRW 2.375,00 | KRW 2.420,00 | KRW 2.330,00 | 11,01K |
| 2026-08-06 | KRW 2.380,00 | -1,24 % | KRW 2.410,00 | KRW 2.450,00 | KRW 2.340,00 | 13,09K |
| 2026-08-05 | KRW 2.410,00 | +3,43 % | KRW 2.320,00 | KRW 2.430,00 | KRW 2.320,00 | 16,85K |
| 2026-08-04 | KRW 2.330,00 | +1,30 % | KRW 2.220,00 | KRW 2.410,00 | KRW 2.220,00 | 29,89K |
| 2026-08-03 | KRW 2.300,00 | -0,43 % | KRW 2.260,00 | KRW 2.375,00 | KRW 2.260,00 | 11,88K |
| 2026-07-31 | KRW 2.310,00 | +0,22 % | KRW 2.330,00 | KRW 2.340,00 | KRW 2.245,00 | 20,43K |
| 2026-07-30 | KRW 2.305,00 | +4,54 % | KRW 2.190,00 | KRW 2.455,00 | KRW 2.185,00 | 30,19K |
| 2026-07-29 | KRW 2.205,00 | -4,34 % | KRW 2.220,00 | KRW 2.380,00 | KRW 1.983,00 | 33,08K |
| 2026-07-28 | KRW 2.305,00 | -0,65 % | KRW 2.305,00 | KRW 2.330,00 | KRW 2.230,00 | 27,03K |
| 2026-07-27 | KRW 2.320,00 | +0,87 % | KRW 2.270,00 | KRW 2.445,00 | KRW 2.270,00 | 30,07K |
| 2026-07-24 | KRW 2.300,00 | -1,92 % | KRW 2.270,00 | KRW 2.390,00 | KRW 2.270,00 | 18,75K |
| 2026-07-23 | KRW 2.345,00 | +2,40 % | KRW 2.275,00 | KRW 2.375,00 | KRW 2.275,00 | 14,51K |
| 2026-07-22 | KRW 2.290,00 | +2,00 % | KRW 2.245,00 | KRW 2.415,00 | KRW 2.245,00 | 9,37K |
| 2026-07-21 | KRW 2.245,00 | -1,97 % | KRW 2.250,00 | KRW 2.400,00 | KRW 2.245,00 | 14,97K |
| 2026-07-20 | KRW 2.290,00 | -6,91 % | KRW 2.435,00 | KRW 2.460,00 | KRW 2.250,00 | 21,80K |
| 2026-07-16 | KRW 2.460,00 | +0,20 % | KRW 2.390,00 | KRW 2.525,00 | KRW 2.375,00 | 5,96K |
| 2026-07-15 | KRW 2.455,00 | +2,29 % | KRW 2.360,00 | KRW 2.475,00 | KRW 2.360,00 | 9,44K |
| 2026-07-14 | KRW 2.400,00 | -3,03 % | KRW 2.475,00 | KRW 2.490,00 | KRW 2.355,00 | 47,61K |
| 2026-07-13 | KRW 2.475,00 | -7,13 % | KRW 2.570,00 | KRW 2.650,00 | KRW 2.435,00 | 40,38K |
| 2026-07-10 | KRW 2.665,00 | +1,72 % | KRW 2.555,00 | KRW 2.665,00 | KRW 2.555,00 | 19,17K |
| 2026-07-09 | KRW 2.620,00 | 0,00 % | KRW 2.620,00 | KRW 2.775,00 | KRW 2.510,00 | 23,28K |
| 2026-07-08 | KRW 2.620,00 | -1,50 % | KRW 2.660,00 | KRW 2.725,00 | KRW 2.505,00 | 24,05K |
| 2026-07-07 | KRW 2.660,00 | +1,53 % | KRW 2.485,00 | KRW 2.740,00 | KRW 2.485,00 | 39,74K |
| 2026-07-06 | KRW 2.620,00 | +0,19 % | KRW 2.595,00 | KRW 2.640,00 | KRW 2.485,00 | 26,56K |
| 2026-07-03 | KRW 2.615,00 | +6,95 % | KRW 2.445,00 | KRW 2.615,00 | KRW 2.445,00 | 27,49K |
| 2026-07-02 | KRW 2.445,00 | -3,55 % | KRW 2.360,00 | KRW 2.595,00 | KRW 2.360,00 | 16,20K |
| 2026-07-01 | KRW 2.535,00 | +2,42 % | KRW 2.450,00 | KRW 2.535,00 | KRW 2.390,00 | 27,65K |
| 2026-06-30 | KRW 2.475,00 | -0,80 % | KRW 2.495,00 | KRW 2.565,00 | KRW 2.400,00 | 24,00K |
| 2026-06-29 | KRW 2.495,00 | +9,91 % | KRW 2.270,00 | KRW 2.585,00 | KRW 2.245,00 | 58,45K |
| 2026-06-26 | KRW 2.270,00 | -7,54 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.200,00 | 96,65K |
| 2026-06-25 | KRW 2.455,00 | -4,47 % | KRW 2.555,00 | KRW 2.580,00 | KRW 2.445,00 | 33,09K |
| 2026-06-24 | KRW 2.570,00 | -3,93 % | KRW 2.675,00 | KRW 2.770,00 | KRW 2.540,00 | 60,63K |
| 2026-06-23 | KRW 2.675,00 | -4,46 % | KRW 2.620,00 | KRW 2.835,00 | KRW 2.620,00 | 53,34K |
| 2026-06-22 | KRW 2.800,00 | -1,93 % | KRW 2.855,00 | KRW 2.990,00 | KRW 2.775,00 | 38,07K |
| 2026-06-19 | KRW 2.855,00 | -7,00 % | KRW 2.970,00 | KRW 3.070,00 | KRW 2.845,00 | 50,32K |
| 2026-06-18 | KRW 3.070,00 | -3,15 % | KRW 3.170,00 | KRW 3.175,00 | KRW 3.015,00 | 17,36K |
| 2026-06-17 | KRW 3.170,00 | +2,09 % | KRW 3.120,00 | KRW 3.615,00 | KRW 3.060,00 | 462,57K |
| 2026-06-16 | KRW 3.105,00 | -0,16 % | KRW 3.110,00 | KRW 3.130,00 | KRW 3.070,00 | 10,92K |
| 2026-06-15 | KRW 3.110,00 | +0,81 % | KRW 3.160,00 | KRW 3.160,00 | KRW 3.065,00 | 12,15K |
| 2026-06-12 | KRW 3.085,00 | +1,31 % | KRW 2.995,00 | KRW 3.400,00 | KRW 2.995,00 | 28,96K |
| 2026-06-11 | KRW 3.045,00 | +1,84 % | KRW 3.015,00 | KRW 3.045,00 | KRW 2.900,00 | 25,74K |
| 2026-06-10 | KRW 2.990,00 | -1,64 % | KRW 2.960,00 | KRW 3.070,00 | KRW 2.915,00 | 15,25K |
| 2026-06-09 | KRW 3.040,00 | +4,83 % | KRW 2.880,00 | KRW 3.085,00 | KRW 2.880,00 | 10,05K |
| 2026-06-08 | KRW 2.900,00 | -6,90 % | KRW 3.025,00 | KRW 3.085,00 | KRW 2.900,00 | 30,56K |
| 2026-06-05 | KRW 3.115,00 | +1,30 % | KRW 3.030,00 | KRW 3.150,00 | KRW 2.980,00 | 13,48K |
| 2026-06-04 | KRW 3.075,00 | -2,23 % | KRW 3.150,00 | KRW 3.175,00 | KRW 3.045,00 | 21,36K |
| 2026-06-02 | KRW 3.145,00 | +6,97 % | KRW 2.940,00 | KRW 3.200,00 | KRW 2.880,00 | 58,08K |
| 2026-06-01 | KRW 2.940,00 | -8,70 % | KRW 3.195,00 | KRW 3.220,00 | KRW 2.900,00 | 110,07K |
| 2026-05-29 | KRW 3.220,00 | -3,45 % | KRW 3.395,00 | KRW 3.395,00 | KRW 3.140,00 | 45,91K |
| 2026-05-28 | KRW 3.335,00 | -3,05 % | KRW 3.440,00 | KRW 3.445,00 | KRW 3.270,00 | 42,13K |
| 2026-05-27 | KRW 3.440,00 | -1,71 % | KRW 3.595,00 | KRW 3.595,00 | KRW 3.380,00 | 65,09K |
| 2026-05-26 | KRW 3.500,00 | -5,91 % | KRW 3.730,00 | KRW 3.755,00 | KRW 3.485,00 | 74,78K |
| 2026-05-22 | KRW 3.720,00 | +6,29 % | KRW 3.555,00 | KRW 3.730,00 | KRW 3.505,00 | 51,27K |
| 2026-05-21 | KRW 3.500,00 | -5,28 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.405,00 | 100,79K |
| 2026-05-20 | KRW 3.695,00 | -4,27 % | KRW 3.860,00 | KRW 3.930,00 | KRW 3.695,00 | 34,26K |