Cell Bio Human Tech Co., Ltd 318160
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 6.730,000,00 (0,00 %)
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 6.730,00 | 0,00 % | KRW 6.740,00 | KRW 6.830,00 | KRW 6.500,00 | 38,55K |
| 2026-10-01 | KRW 6.730,00 | -3,58 % | KRW 7.190,00 | KRW 7.190,00 | KRW 6.730,00 | 22,55K |
| 2026-09-30 | KRW 6.980,00 | -0,57 % | KRW 7.030,00 | KRW 7.180,00 | KRW 6.880,00 | 9,70K |
| 2026-09-29 | KRW 7.020,00 | +1,59 % | KRW 6.970,00 | KRW 7.040,00 | KRW 6.850,00 | 17,66K |
| 2026-09-28 | KRW 6.910,00 | -2,95 % | KRW 7.120,00 | KRW 7.120,00 | KRW 6.870,00 | 14,89K |
| 2026-09-23 | KRW 7.120,00 | -0,84 % | KRW 7.150,00 | KRW 7.370,00 | KRW 6.960,00 | 15,99K |
| 2026-09-22 | KRW 7.180,00 | +0,56 % | KRW 7.140,00 | KRW 7.270,00 | KRW 7.040,00 | 9,10K |
| 2026-09-21 | KRW 7.140,00 | -3,51 % | KRW 7.320,00 | KRW 7.440,00 | KRW 7.100,00 | 36,94K |
| 2026-09-18 | KRW 7.400,00 | +6,47 % | KRW 6.950,00 | KRW 7.650,00 | KRW 6.950,00 | 96,59K |
| 2026-09-17 | KRW 6.950,00 | -0,43 % | KRW 7.000,00 | KRW 7.120,00 | KRW 6.770,00 | 42,87K |
| 2026-09-16 | KRW 6.980,00 | -2,92 % | KRW 7.160,00 | KRW 7.250,00 | KRW 6.940,00 | 22,42K |
| 2026-09-15 | KRW 7.190,00 | +1,27 % | KRW 7.050,00 | KRW 7.400,00 | KRW 6.950,00 | 28,37K |
| 2026-09-14 | KRW 7.100,00 | +1,43 % | KRW 7.230,00 | KRW 7.400,00 | KRW 6.860,00 | 49,72K |
| 2026-09-11 | KRW 7.000,00 | +4,01 % | KRW 6.730,00 | KRW 7.190,00 | KRW 6.700,00 | 115,49K |
| 2026-09-10 | KRW 6.730,00 | +7,34 % | KRW 6.800,00 | KRW 7.370,00 | KRW 6.640,00 | 295,35K |
| 2026-09-09 | KRW 6.270,00 | +1,13 % | KRW 6.200,00 | KRW 6.300,00 | KRW 6.130,00 | 13,47K |
| 2026-09-08 | KRW 6.200,00 | -2,05 % | KRW 6.330,00 | KRW 6.550,00 | KRW 6.150,00 | 31,29K |
| 2026-09-07 | KRW 6.330,00 | -1,40 % | KRW 6.420,00 | KRW 6.470,00 | KRW 6.280,00 | 18,30K |
| 2026-09-04 | KRW 6.420,00 | -0,47 % | KRW 6.590,00 | KRW 6.590,00 | KRW 6.420,00 | 14,74K |
| 2026-09-03 | KRW 6.450,00 | -1,53 % | KRW 6.750,00 | KRW 6.750,00 | KRW 6.390,00 | 30,03K |
| 2026-09-02 | KRW 6.550,00 | -1,21 % | KRW 6.630,00 | KRW 6.700,00 | KRW 6.450,00 | 15,05K |
| 2026-09-01 | KRW 6.630,00 | -2,07 % | KRW 6.700,00 | KRW 6.950,00 | KRW 6.470,00 | 78,40K |
| 2026-08-31 | KRW 6.770,00 | -3,70 % | KRW 7.130,00 | KRW 7.150,00 | KRW 6.470,00 | 112,78K |
| 2026-08-28 | KRW 7.030,00 | +6,84 % | KRW 6.580,00 | KRW 7.230,00 | KRW 6.540,00 | 84,06K |
| 2026-08-27 | KRW 6.580,00 | -3,24 % | KRW 6.790,00 | KRW 6.900,00 | KRW 6.440,00 | 38,42K |
| 2026-08-26 | KRW 6.800,00 | +4,62 % | KRW 6.470,00 | KRW 7.000,00 | KRW 6.320,00 | 95,18K |
| 2026-08-25 | KRW 6.500,00 | +2,04 % | KRW 6.100,00 | KRW 6.500,00 | KRW 6.100,00 | 18,57K |
| 2026-08-24 | KRW 6.370,00 | +7,78 % | KRW 5.870,00 | KRW 6.600,00 | KRW 5.820,00 | 118,36K |
| 2026-08-21 | KRW 5.910,00 | -2,80 % | KRW 6.020,00 | KRW 6.030,00 | KRW 5.810,00 | 30,50K |
| 2026-08-20 | KRW 6.080,00 | -1,14 % | KRW 6.150,00 | KRW 6.250,00 | KRW 5.760,00 | 67,71K |
| 2026-08-19 | KRW 6.150,00 | -1,28 % | KRW 6.230,00 | KRW 6.230,00 | KRW 5.880,00 | 41,01K |
| 2026-08-18 | KRW 6.230,00 | -10,74 % | KRW 7.000,00 | KRW 7.000,00 | KRW 5.900,00 | 210,33K |
| 2026-08-14 | KRW 6.980,00 | +0,14 % | KRW 6.970,00 | KRW 7.180,00 | KRW 6.810,00 | 48,73K |
| 2026-08-13 | KRW 6.970,00 | -10,06 % | KRW 7.690,00 | KRW 7.750,00 | KRW 6.870,00 | 129,00K |
| 2026-08-12 | KRW 7.750,00 | +5,16 % | KRW 7.370,00 | KRW 8.040,00 | KRW 7.170,00 | 140,81K |
| 2026-08-11 | KRW 7.370,00 | +2,36 % | KRW 7.280,00 | KRW 7.390,00 | KRW 6.990,00 | 47,95K |
| 2026-08-10 | KRW 7.200,00 | +7,46 % | KRW 6.850,00 | KRW 7.220,00 | KRW 6.810,00 | 65,94K |
| 2026-08-07 | KRW 6.700,00 | +0,30 % | KRW 6.630,00 | KRW 6.830,00 | KRW 6.520,00 | 17,30K |
| 2026-08-06 | KRW 6.680,00 | +3,73 % | KRW 6.290,00 | KRW 6.930,00 | KRW 6.260,00 | 54,51K |
| 2026-08-05 | KRW 6.440,00 | +2,55 % | KRW 6.240,00 | KRW 6.530,00 | KRW 6.000,00 | 33,08K |
| 2026-08-04 | KRW 6.280,00 | +2,95 % | KRW 6.010,00 | KRW 6.300,00 | KRW 5.980,00 | 22,44K |
| 2026-08-03 | KRW 6.100,00 | +4,27 % | KRW 6.100,00 | KRW 6.140,00 | KRW 5.680,00 | 25,94K |
| 2026-07-31 | KRW 5.850,00 | +4,84 % | KRW 5.580,00 | KRW 5.980,00 | KRW 5.390,00 | 16,05K |
| 2026-07-30 | KRW 5.580,00 | +2,01 % | KRW 5.990,00 | KRW 5.990,00 | KRW 5.120,00 | 28,27K |
| 2026-07-29 | KRW 5.470,00 | -4,04 % | KRW 5.690,00 | KRW 5.930,00 | KRW 5.330,00 | 29,13K |
| 2026-07-28 | KRW 5.700,00 | -6,10 % | KRW 5.940,00 | KRW 5.950,00 | KRW 5.620,00 | 13,21K |
| 2026-07-27 | KRW 6.070,00 | +4,66 % | KRW 6.110,00 | KRW 6.110,00 | KRW 5.800,00 | 17,39K |
| 2026-07-24 | KRW 5.800,00 | -3,01 % | KRW 5.970,00 | KRW 6.180,00 | KRW 5.750,00 | 13,64K |
| 2026-07-23 | KRW 5.980,00 | +3,10 % | KRW 5.860,00 | KRW 5.980,00 | KRW 5.800,00 | 15,26K |
| 2026-07-22 | KRW 5.800,00 | +0,52 % | KRW 5.780,00 | KRW 5.930,00 | KRW 5.650,00 | 17,41K |
| 2026-07-21 | KRW 5.770,00 | +0,52 % | KRW 5.620,00 | KRW 5.780,00 | KRW 5.460,00 | 16,45K |
| 2026-07-20 | KRW 5.740,00 | -3,37 % | KRW 5.900,00 | KRW 5.990,00 | KRW 5.520,00 | 24,54K |
| 2026-07-16 | KRW 5.940,00 | -5,41 % | KRW 6.250,00 | KRW 6.250,00 | KRW 5.870,00 | 16,01K |
| 2026-07-15 | KRW 6.280,00 | +0,48 % | KRW 6.250,00 | KRW 6.350,00 | KRW 6.060,00 | 33,06K |
| 2026-07-14 | KRW 6.250,00 | -0,32 % | KRW 6.290,00 | KRW 6.290,00 | KRW 5.850,00 | 33,36K |
| 2026-07-13 | KRW 6.270,00 | -0,48 % | KRW 6.370,00 | KRW 6.600,00 | KRW 6.130,00 | 47,24K |
| 2026-07-10 | KRW 6.300,00 | +5,18 % | KRW 5.990,00 | KRW 6.430,00 | KRW 5.990,00 | 41,17K |
| 2026-07-09 | KRW 5.990,00 | -1,16 % | KRW 6.060,00 | KRW 6.140,00 | KRW 5.780,00 | 24,66K |
| 2026-07-08 | KRW 6.060,00 | -3,04 % | KRW 6.140,00 | KRW 6.400,00 | KRW 5.910,00 | 43,39K |
| 2026-07-07 | KRW 6.250,00 | +2,29 % | KRW 6.120,00 | KRW 6.460,00 | KRW 6.070,00 | 38,32K |
| 2026-07-06 | KRW 6.110,00 | +2,00 % | KRW 6.060,00 | KRW 6.250,00 | KRW 5.940,00 | 32,49K |
| 2026-07-03 | KRW 5.990,00 | -0,83 % | KRW 6.100,00 | KRW 6.100,00 | KRW 5.670,00 | 44,63K |
| 2026-07-02 | KRW 6.040,00 | +0,50 % | KRW 5.970,00 | KRW 6.500,00 | KRW 5.750,00 | 71,57K |
| 2026-07-01 | KRW 6.010,00 | +2,74 % | KRW 5.790,00 | KRW 6.080,00 | KRW 5.730,00 | 53,30K |
| 2026-06-30 | KRW 5.850,00 | +0,86 % | KRW 5.790,00 | KRW 5.930,00 | KRW 5.640,00 | 36,40K |
| 2026-06-29 | KRW 5.800,00 | +6,62 % | KRW 5.420,00 | KRW 5.840,00 | KRW 5.340,00 | 46,64K |
| 2026-06-26 | KRW 5.440,00 | -4,39 % | KRW 5.690,00 | KRW 5.720,00 | KRW 5.150,00 | 40,07K |
| 2026-06-25 | KRW 5.690,00 | +3,08 % | KRW 5.480,00 | KRW 5.720,00 | KRW 5.480,00 | 20,81K |
| 2026-06-24 | KRW 5.520,00 | +3,37 % | KRW 5.160,00 | KRW 5.520,00 | KRW 5.160,00 | 16,88K |
| 2026-06-23 | KRW 5.340,00 | -5,99 % | KRW 5.820,00 | KRW 5.820,00 | KRW 5.190,00 | 26,24K |
| 2026-06-22 | KRW 5.680,00 | -2,57 % | KRW 5.740,00 | KRW 5.820,00 | KRW 5.630,00 | 16,88K |
| 2026-06-19 | KRW 5.830,00 | -1,85 % | KRW 6.100,00 | KRW 6.100,00 | KRW 5.590,00 | 30,43K |
| 2026-06-18 | KRW 5.940,00 | +1,19 % | KRW 5.880,00 | KRW 5.940,00 | KRW 5.650,00 | 12,87K |
| 2026-06-17 | KRW 5.870,00 | +1,38 % | KRW 5.940,00 | KRW 5.940,00 | KRW 5.710,00 | 44,58K |
| 2026-06-16 | KRW 5.790,00 | -2,20 % | KRW 6.040,00 | KRW 6.040,00 | KRW 5.710,00 | 19,90K |
| 2026-06-15 | KRW 5.920,00 | +1,02 % | KRW 5.910,00 | KRW 6.290,00 | KRW 5.770,00 | 64,10K |
| 2026-06-12 | KRW 5.860,00 | +3,53 % | KRW 5.660,00 | KRW 6.080,00 | KRW 5.400,00 | 19,94K |
| 2026-06-11 | KRW 5.660,00 | +1,43 % | KRW 5.790,00 | KRW 5.800,00 | KRW 5.480,00 | 24,66K |
| 2026-06-10 | KRW 5.580,00 | +2,01 % | KRW 5.470,00 | KRW 6.290,00 | KRW 5.330,00 | 82,73K |
| 2026-06-09 | KRW 5.470,00 | +8,96 % | KRW 5.510,00 | KRW 5.510,00 | KRW 5.070,00 | 19,03K |
| 2026-06-08 | KRW 5.020,00 | -6,86 % | KRW 5.390,00 | KRW 5.390,00 | KRW 4.960,00 | 30,40K |
| 2026-06-05 | KRW 5.390,00 | -1,28 % | KRW 5.500,00 | KRW 5.870,00 | KRW 5.390,00 | 40,01K |
| 2026-06-04 | KRW 5.460,00 | -1,27 % | KRW 5.570,00 | KRW 5.660,00 | KRW 5.410,00 | 21,30K |
| 2026-06-02 | KRW 5.530,00 | +1,47 % | KRW 5.450,00 | KRW 5.570,00 | KRW 5.200,00 | 38,14K |
| 2026-06-01 | KRW 5.450,00 | -6,52 % | KRW 5.830,00 | KRW 5.830,00 | KRW 5.400,00 | 42,17K |
| 2026-05-29 | KRW 5.830,00 | -1,85 % | KRW 5.900,00 | KRW 6.000,00 | KRW 5.460,00 | 70,73K |
| 2026-05-28 | KRW 5.940,00 | -0,34 % | KRW 5.850,00 | KRW 5.940,00 | KRW 5.560,00 | 43,70K |
| 2026-05-27 | KRW 5.960,00 | -0,33 % | KRW 5.980,00 | KRW 6.010,00 | KRW 5.810,00 | 28,36K |
| 2026-05-26 | KRW 5.980,00 | -4,17 % | KRW 6.240,00 | KRW 6.260,00 | KRW 5.960,00 | 53,57K |
| 2026-05-22 | KRW 6.240,00 | -1,11 % | KRW 6.490,00 | KRW 6.490,00 | KRW 6.200,00 | 98,10K |