Celemics, Inc. 331920
KRX · Südkorea · Elektronische Technologie
KRW 10.670,00+430,00 (+4,20 %)
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 10.670,00 | +4,20 % | KRW 10.080,00 | KRW 10.690,00 | KRW 9.930,00 | 39,52K |
| 2026-10-01 | KRW 10.240,00 | -0,39 % | KRW 10.270,00 | KRW 10.460,00 | KRW 9.930,00 | 41,96K |
| 2026-09-30 | KRW 10.280,00 | -3,66 % | KRW 10.510,00 | KRW 10.510,00 | KRW 10.000,00 | 21,62K |
| 2026-09-29 | KRW 10.670,00 | +0,57 % | KRW 10.450,00 | KRW 11.000,00 | KRW 9.870,00 | 70,83K |
| 2026-09-28 | KRW 10.610,00 | -6,52 % | KRW 11.450,00 | KRW 11.450,00 | KRW 10.310,00 | 40,41K |
| 2026-09-23 | KRW 11.350,00 | +3,84 % | KRW 11.010,00 | KRW 13.120,00 | KRW 10.870,00 | 92,33K |
| 2026-09-22 | KRW 10.930,00 | +0,64 % | KRW 11.150,00 | KRW 11.150,00 | KRW 10.740,00 | 14,31K |
| 2026-09-21 | KRW 10.860,00 | -3,89 % | KRW 11.460,00 | KRW 11.460,00 | KRW 10.760,00 | 33,81K |
| 2026-09-18 | KRW 11.300,00 | +0,62 % | KRW 11.310,00 | KRW 11.690,00 | KRW 10.520,00 | 59,02K |
| 2026-09-17 | KRW 11.230,00 | -1,66 % | KRW 11.410,00 | KRW 11.440,00 | KRW 10.140,00 | 151,04K |
| 2026-09-16 | KRW 11.420,00 | -5,39 % | KRW 12.270,00 | KRW 12.270,00 | KRW 11.240,00 | 51,09K |
| 2026-09-15 | KRW 12.070,00 | -5,63 % | KRW 13.050,00 | KRW 13.050,00 | KRW 11.350,00 | 97,36K |
| 2026-09-14 | KRW 12.790,00 | -7,32 % | KRW 13.680,00 | KRW 13.680,00 | KRW 12.110,00 | 60,30K |
| 2026-09-11 | KRW 13.800,00 | -1,85 % | KRW 13.800,00 | KRW 14.100,00 | KRW 12.660,00 | 29,22K |
| 2026-09-10 | KRW 14.060,00 | +0,07 % | KRW 14.090,00 | KRW 14.190,00 | KRW 13.930,00 | 15,78K |
| 2026-09-09 | KRW 14.050,00 | +0,43 % | KRW 13.990,00 | KRW 14.150,00 | KRW 13.830,00 | 23,74K |
| 2026-09-08 | KRW 13.990,00 | -1,89 % | KRW 14.680,00 | KRW 14.680,00 | KRW 13.980,00 | 12,05K |
| 2026-09-07 | KRW 14.260,00 | -1,45 % | KRW 14.980,00 | KRW 14.980,00 | KRW 14.260,00 | 16,26K |
| 2026-09-04 | KRW 14.470,00 | +1,19 % | KRW 14.290,00 | KRW 14.890,00 | KRW 14.000,00 | 35,78K |
| 2026-09-03 | KRW 14.300,00 | -0,35 % | KRW 14.650,00 | KRW 14.980,00 | KRW 14.280,00 | 46,43K |
| 2026-09-02 | KRW 14.350,00 | -0,07 % | KRW 14.360,00 | KRW 14.510,00 | KRW 13.250,00 | 67,53K |
| 2026-09-01 | KRW 14.360,00 | +9,87 % | KRW 13.080,00 | KRW 15.000,00 | KRW 12.870,00 | 129,95K |
| 2026-08-31 | KRW 13.070,00 | +0,93 % | KRW 12.950,00 | KRW 13.380,00 | KRW 11.820,00 | 63,57K |
| 2026-08-28 | KRW 12.950,00 | +18,92 % | KRW 10.950,00 | KRW 13.650,00 | KRW 10.400,00 | 599,87K |
| 2026-08-27 | KRW 10.890,00 | +29,95 % | KRW 8.590,00 | KRW 10.890,00 | KRW 8.420,00 | 590,67K |
| 2026-08-26 | KRW 8.380,00 | -3,34 % | KRW 8.770,00 | KRW 9.090,00 | KRW 8.350,00 | 29,30K |
| 2026-08-25 | KRW 8.670,00 | -2,58 % | KRW 8.880,00 | KRW 8.880,00 | KRW 8.270,00 | 47,79K |
| 2026-08-24 | KRW 8.900,00 | +3,49 % | KRW 8.690,00 | KRW 9.060,00 | KRW 8.460,00 | 40,40K |
| 2026-08-21 | KRW 8.600,00 | -4,87 % | KRW 9.050,00 | KRW 9.050,00 | KRW 8.240,00 | 60,32K |
| 2026-08-20 | KRW 9.040,00 | +0,56 % | KRW 9.210,00 | KRW 9.380,00 | KRW 8.900,00 | 19,04K |
| 2026-08-19 | KRW 8.990,00 | -4,67 % | KRW 9.420,00 | KRW 9.420,00 | KRW 8.850,00 | 34,21K |
| 2026-08-18 | KRW 9.430,00 | -4,17 % | KRW 9.840,00 | KRW 9.840,00 | KRW 9.210,00 | 15,96K |
| 2026-08-14 | KRW 9.840,00 | -0,20 % | KRW 9.860,00 | KRW 10.260,00 | KRW 9.610,00 | 25,75K |
| 2026-08-13 | KRW 9.860,00 | -3,33 % | KRW 10.320,00 | KRW 10.410,00 | KRW 9.580,00 | 62,39K |
| 2026-08-12 | KRW 10.200,00 | +3,45 % | KRW 9.860,00 | KRW 10.660,00 | KRW 9.810,00 | 56,98K |
| 2026-08-11 | KRW 9.860,00 | -1,50 % | KRW 10.020,00 | KRW 10.170,00 | KRW 9.610,00 | 22,62K |
| 2026-08-10 | KRW 10.010,00 | -2,25 % | KRW 10.240,00 | KRW 10.390,00 | KRW 9.850,00 | 22,07K |
| 2026-08-07 | KRW 10.240,00 | +6,89 % | KRW 9.860,00 | KRW 10.270,00 | KRW 9.070,00 | 35,65K |
| 2026-08-06 | KRW 9.580,00 | -3,72 % | KRW 10.430,00 | KRW 10.430,00 | KRW 9.400,00 | 20,80K |
| 2026-08-05 | KRW 9.950,00 | +5,29 % | KRW 9.450,00 | KRW 10.250,00 | KRW 9.260,00 | 29,18K |
| 2026-08-04 | KRW 9.450,00 | +1,07 % | KRW 9.900,00 | KRW 9.900,00 | KRW 8.900,00 | 46,61K |
| 2026-08-03 | KRW 9.350,00 | +3,31 % | KRW 8.550,00 | KRW 9.500,00 | KRW 8.550,00 | 46,15K |
| 2026-07-31 | KRW 9.050,00 | 0,00 % | KRW 9.050,00 | KRW 9.920,00 | KRW 8.880,00 | 50,99K |
| 2026-07-30 | KRW 9.050,00 | -0,66 % | KRW 9.110,00 | KRW 9.620,00 | KRW 8.950,00 | 24,64K |
| 2026-07-29 | KRW 9.110,00 | -14,86 % | KRW 10.700,00 | KRW 11.370,00 | KRW 8.920,00 | 68,26K |
| 2026-07-28 | KRW 10.700,00 | +15,18 % | KRW 9.290,00 | KRW 11.100,00 | KRW 8.500,00 | 109,88K |
| 2026-07-27 | KRW 9.290,00 | -0,85 % | KRW 9.330,00 | KRW 9.420,00 | KRW 8.710,00 | 69,70K |
| 2026-07-24 | KRW 9.370,00 | -5,54 % | KRW 9.910,00 | KRW 9.920,00 | KRW 9.300,00 | 31,77K |
| 2026-07-23 | KRW 9.920,00 | -5,34 % | KRW 10.790,00 | KRW 10.790,00 | KRW 9.420,00 | 62,19K |
| 2026-07-22 | KRW 10.480,00 | +6,94 % | KRW 10.620,00 | KRW 10.620,00 | KRW 9.260,00 | 91,63K |
| 2026-07-21 | KRW 9.800,00 | -4,76 % | KRW 10.150,00 | KRW 10.560,00 | KRW 9.800,00 | 59,85K |
| 2026-07-20 | KRW 10.290,00 | -0,58 % | KRW 10.390,00 | KRW 11.370,00 | KRW 9.900,00 | 37,63K |
| 2026-07-16 | KRW 10.350,00 | +0,29 % | KRW 10.250,00 | KRW 10.720,00 | KRW 10.040,00 | 29,22K |
| 2026-07-15 | KRW 10.320,00 | +8,63 % | KRW 10.380,00 | KRW 10.500,00 | KRW 9.910,00 | 27,60K |
| 2026-07-14 | KRW 9.500,00 | -6,59 % | KRW 10.000,00 | KRW 10.440,00 | KRW 9.250,00 | 90,46K |
| 2026-07-13 | KRW 10.170,00 | -11,49 % | KRW 11.490,00 | KRW 11.600,00 | KRW 10.000,00 | 36,60K |
| 2026-07-10 | KRW 11.490,00 | +4,93 % | KRW 10.560,00 | KRW 11.490,00 | KRW 10.560,00 | 31,06K |
| 2026-07-09 | KRW 10.950,00 | +7,88 % | KRW 10.150,00 | KRW 10.950,00 | KRW 10.040,00 | 44,67K |
| 2026-07-08 | KRW 10.150,00 | +1,20 % | KRW 9.850,00 | KRW 11.500,00 | KRW 9.660,00 | 72,14K |
| 2026-07-07 | KRW 10.030,00 | -11,16 % | KRW 11.290,00 | KRW 11.290,00 | KRW 9.700,00 | 95,43K |
| 2026-07-06 | KRW 11.290,00 | -1,66 % | KRW 11.480,00 | KRW 11.560,00 | KRW 10.700,00 | 34,56K |
| 2026-07-03 | KRW 11.480,00 | -7,72 % | KRW 12.360,00 | KRW 12.680,00 | KRW 11.210,00 | 44,05K |
| 2026-07-02 | KRW 12.440,00 | +1,06 % | KRW 12.720,00 | KRW 12.720,00 | KRW 11.710,00 | 32,73K |
| 2026-07-01 | KRW 12.310,00 | +2,84 % | KRW 11.970,00 | KRW 12.960,00 | KRW 11.970,00 | 23,92K |
| 2026-06-30 | KRW 11.970,00 | +4,09 % | KRW 11.570,00 | KRW 12.990,00 | KRW 11.570,00 | 19,38K |
| 2026-06-29 | KRW 11.500,00 | +5,31 % | KRW 11.000,00 | KRW 11.800,00 | KRW 10.340,00 | 57,57K |
| 2026-06-26 | KRW 10.920,00 | -7,93 % | KRW 11.860,00 | KRW 12.160,00 | KRW 10.800,00 | 122,42K |
| 2026-06-25 | KRW 11.860,00 | -2,23 % | KRW 12.500,00 | KRW 13.090,00 | KRW 11.500,00 | 50,85K |
| 2026-06-24 | KRW 12.130,00 | +1,85 % | KRW 11.910,00 | KRW 12.250,00 | KRW 11.020,00 | 34,87K |
| 2026-06-23 | KRW 11.910,00 | -6,66 % | KRW 12.760,00 | KRW 13.000,00 | KRW 11.500,00 | 38,34K |
| 2026-06-22 | KRW 12.760,00 | -1,85 % | KRW 13.630,00 | KRW 13.630,00 | KRW 11.760,00 | 104,54K |
| 2026-06-19 | KRW 13.000,00 | -8,32 % | KRW 14.180,00 | KRW 14.180,00 | KRW 12.850,00 | 93,14K |
| 2026-06-18 | KRW 14.180,00 | -0,77 % | KRW 14.290,00 | KRW 14.980,00 | KRW 13.530,00 | 52,31K |
| 2026-06-17 | KRW 14.290,00 | 0,00 % | KRW 14.600,00 | KRW 15.080,00 | KRW 14.000,00 | 19,15K |
| 2026-06-16 | KRW 14.290,00 | -2,66 % | KRW 14.680,00 | KRW 15.280,00 | KRW 14.020,00 | 42,19K |
| 2026-06-15 | KRW 14.680,00 | -3,86 % | KRW 15.450,00 | KRW 15.770,00 | KRW 14.440,00 | 59,87K |
| 2026-06-12 | KRW 15.270,00 | +0,66 % | KRW 15.300,00 | KRW 16.190,00 | KRW 15.000,00 | 21,80K |
| 2026-06-11 | KRW 15.170,00 | +0,93 % | KRW 14.000,00 | KRW 15.410,00 | KRW 14.000,00 | 19,87K |
| 2026-06-10 | KRW 15.030,00 | +0,20 % | KRW 15.000,00 | KRW 15.500,00 | KRW 14.690,00 | 30,19K |
| 2026-06-09 | KRW 15.000,00 | +5,71 % | KRW 14.190,00 | KRW 15.300,00 | KRW 14.190,00 | 26,88K |
| 2026-06-08 | KRW 14.190,00 | -2,81 % | KRW 13.800,00 | KRW 14.730,00 | KRW 13.000,00 | 52,29K |
| 2026-06-05 | KRW 14.600,00 | -8,06 % | KRW 15.100,00 | KRW 16.170,00 | KRW 14.600,00 | 35,60K |
| 2026-06-04 | KRW 15.880,00 | -5,42 % | KRW 16.790,00 | KRW 17.640,00 | KRW 15.880,00 | 50,99K |
| 2026-06-02 | KRW 16.790,00 | -6,15 % | KRW 17.680,00 | KRW 18.000,00 | KRW 16.580,00 | 91,03K |
| 2026-06-01 | KRW 17.890,00 | +4,68 % | KRW 17.090,00 | KRW 18.240,00 | KRW 16.110,00 | 207,85K |
| 2026-05-29 | KRW 17.090,00 | +0,23 % | KRW 17.190,00 | KRW 17.300,00 | KRW 15.550,00 | 128,72K |
| 2026-05-28 | KRW 17.050,00 | +5,44 % | KRW 16.200,00 | KRW 17.100,00 | KRW 15.500,00 | 200,98K |
| 2026-05-27 | KRW 16.170,00 | +4,26 % | KRW 15.550,00 | KRW 16.310,00 | KRW 14.900,00 | 147,87K |
| 2026-05-26 | KRW 15.510,00 | -8,93 % | KRW 17.090,00 | KRW 17.500,00 | KRW 15.060,00 | 293,70K |
| 2026-05-22 | KRW 17.030,00 | +12,34 % | KRW 15.240,00 | KRW 18.000,00 | KRW 15.240,00 | 340,72K |