C&C International Co.,Ltd. 352480
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 21.100,00-200,00 (-0,94 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 21.350,00 | +0,23 % | KRW 21.500,00 | KRW 21.500,00 | KRW 21.100,00 | 620 |
| 2026-10-01 | KRW 21.300,00 | +2,65 % | KRW 20.700,00 | KRW 21.350,00 | KRW 20.650,00 | 8,59K |
| 2026-09-30 | KRW 20.750,00 | -1,89 % | KRW 21.250,00 | KRW 21.400,00 | KRW 20.750,00 | 10,56K |
| 2026-09-29 | KRW 21.150,00 | -3,20 % | KRW 22.300,00 | KRW 22.300,00 | KRW 21.000,00 | 12,95K |
| 2026-09-28 | KRW 21.850,00 | -0,46 % | KRW 22.250,00 | KRW 22.300,00 | KRW 21.700,00 | 10,20K |
| 2026-09-23 | KRW 21.950,00 | -0,23 % | KRW 21.850,00 | KRW 22.300,00 | KRW 21.850,00 | 10,91K |
| 2026-09-22 | KRW 22.000,00 | -0,45 % | KRW 22.300,00 | KRW 22.300,00 | KRW 21.850,00 | 10,43K |
| 2026-09-21 | KRW 22.100,00 | 0,00 % | KRW 21.900,00 | KRW 22.450,00 | KRW 21.750,00 | 13,13K |
| 2026-09-18 | KRW 22.100,00 | 0,00 % | KRW 22.300,00 | KRW 22.450,00 | KRW 21.850,00 | 8,86K |
| 2026-09-17 | KRW 22.100,00 | +2,79 % | KRW 22.100,00 | KRW 22.200,00 | KRW 21.650,00 | 10,74K |
| 2026-09-16 | KRW 21.500,00 | -0,92 % | KRW 21.750,00 | KRW 22.300,00 | KRW 21.500,00 | 13,46K |
| 2026-09-15 | KRW 21.700,00 | -0,69 % | KRW 21.550,00 | KRW 22.450,00 | KRW 21.500,00 | 14,74K |
| 2026-09-14 | KRW 21.850,00 | +2,34 % | KRW 21.000,00 | KRW 21.900,00 | KRW 20.950,00 | 14,14K |
| 2026-09-11 | KRW 21.350,00 | -0,47 % | KRW 20.900,00 | KRW 21.900,00 | KRW 20.900,00 | 17,72K |
| 2026-09-10 | KRW 21.450,00 | +2,88 % | KRW 20.850,00 | KRW 21.450,00 | KRW 20.700,00 | 16,72K |
| 2026-09-09 | KRW 20.850,00 | -0,24 % | KRW 20.750,00 | KRW 21.450,00 | KRW 20.700,00 | 14,23K |
| 2026-09-08 | KRW 20.900,00 | -4,13 % | KRW 21.400,00 | KRW 21.600,00 | KRW 20.900,00 | 18,25K |
| 2026-09-07 | KRW 21.800,00 | 0,00 % | KRW 21.900,00 | KRW 21.900,00 | KRW 21.250,00 | 10,29K |
| 2026-09-04 | KRW 21.800,00 | +1,16 % | KRW 21.450,00 | KRW 22.000,00 | KRW 21.300,00 | 12,35K |
| 2026-09-03 | KRW 21.550,00 | +0,47 % | KRW 21.600,00 | KRW 22.050,00 | KRW 21.300,00 | 16,51K |
| 2026-09-02 | KRW 21.450,00 | -4,24 % | KRW 21.900,00 | KRW 22.200,00 | KRW 21.450,00 | 15,45K |
| 2026-09-01 | KRW 22.400,00 | -1,54 % | KRW 22.600,00 | KRW 22.700,00 | KRW 21.750,00 | 17,75K |
| 2026-08-31 | KRW 22.750,00 | -3,60 % | KRW 23.400,00 | KRW 23.600,00 | KRW 22.500,00 | 19,92K |
| 2026-08-28 | KRW 23.600,00 | +3,96 % | KRW 22.650,00 | KRW 23.700,00 | KRW 22.350,00 | 29,63K |
| 2026-08-27 | KRW 22.700,00 | -3,20 % | KRW 23.100,00 | KRW 23.500,00 | KRW 22.350,00 | 24,68K |
| 2026-08-26 | KRW 23.450,00 | +1,96 % | KRW 22.700,00 | KRW 23.900,00 | KRW 22.650,00 | 23,61K |
| 2026-08-25 | KRW 23.000,00 | +5,02 % | KRW 22.450,00 | KRW 23.000,00 | KRW 21.600,00 | 28,89K |
| 2026-08-24 | KRW 21.900,00 | +2,34 % | KRW 21.200,00 | KRW 22.150,00 | KRW 21.200,00 | 18,24K |
| 2026-08-21 | KRW 21.400,00 | -1,15 % | KRW 21.400,00 | KRW 21.950,00 | KRW 21.100,00 | 20,03K |
| 2026-08-20 | KRW 21.650,00 | +4,34 % | KRW 21.000,00 | KRW 21.650,00 | KRW 20.800,00 | 20,37K |
| 2026-08-19 | KRW 20.750,00 | +0,24 % | KRW 20.750,00 | KRW 21.100,00 | KRW 20.100,00 | 24,70K |
| 2026-08-18 | KRW 20.700,00 | -3,27 % | KRW 21.350,00 | KRW 21.400,00 | KRW 20.650,00 | 26,54K |
| 2026-08-14 | KRW 21.400,00 | -0,70 % | KRW 21.450,00 | KRW 22.100,00 | KRW 21.150,00 | 25,50K |
| 2026-08-13 | KRW 21.550,00 | -5,69 % | KRW 22.200,00 | KRW 22.400,00 | KRW 21.550,00 | 35,63K |
| 2026-08-12 | KRW 22.850,00 | +9,07 % | KRW 20.950,00 | KRW 23.900,00 | KRW 20.550,00 | 92,13K |
| 2026-08-11 | KRW 20.950,00 | +2,95 % | KRW 19.990,00 | KRW 21.000,00 | KRW 19.990,00 | 19,18K |
| 2026-08-10 | KRW 20.350,00 | -1,69 % | KRW 20.550,00 | KRW 21.450,00 | KRW 18.790,00 | 45,78K |
| 2026-08-07 | KRW 20.700,00 | +2,73 % | KRW 19.950,00 | KRW 20.800,00 | KRW 19.900,00 | 19,24K |
| 2026-08-06 | KRW 20.150,00 | +3,87 % | KRW 19.320,00 | KRW 20.600,00 | KRW 19.320,00 | 24,00K |
| 2026-08-05 | KRW 19.400,00 | +0,21 % | KRW 19.390,00 | KRW 19.900,00 | KRW 19.380,00 | 16,08K |
| 2026-08-04 | KRW 19.360,00 | +6,20 % | KRW 18.200,00 | KRW 19.700,00 | KRW 18.200,00 | 20,66K |
| 2026-08-03 | KRW 18.230,00 | +1,84 % | KRW 17.580,00 | KRW 18.800,00 | KRW 17.570,00 | 15,38K |
| 2026-07-31 | KRW 17.900,00 | +5,85 % | KRW 16.940,00 | KRW 18.100,00 | KRW 16.940,00 | 17,17K |
| 2026-07-30 | KRW 16.910,00 | -2,98 % | KRW 16.700,00 | KRW 18.360,00 | KRW 16.700,00 | 21,50K |
| 2026-07-29 | KRW 17.430,00 | -3,17 % | KRW 18.010,00 | KRW 18.120,00 | KRW 16.550,00 | 49,84K |
| 2026-07-28 | KRW 18.000,00 | -4,71 % | KRW 18.360,00 | KRW 18.860,00 | KRW 17.580,00 | 26,56K |
| 2026-07-27 | KRW 18.890,00 | +4,19 % | KRW 18.170,00 | KRW 19.190,00 | KRW 18.170,00 | 15,92K |
| 2026-07-24 | KRW 18.130,00 | -2,42 % | KRW 18.270,00 | KRW 18.660,00 | KRW 18.080,00 | 11,46K |
| 2026-07-23 | KRW 18.580,00 | +4,09 % | KRW 18.180,00 | KRW 18.700,00 | KRW 17.950,00 | 13,80K |
| 2026-07-22 | KRW 17.850,00 | -3,30 % | KRW 18.460,00 | KRW 18.850,00 | KRW 17.850,00 | 25,76K |
| 2026-07-21 | KRW 18.460,00 | -0,22 % | KRW 18.500,00 | KRW 18.740,00 | KRW 18.290,00 | 17,77K |
| 2026-07-20 | KRW 18.500,00 | -2,63 % | KRW 18.790,00 | KRW 19.130,00 | KRW 18.500,00 | 7,09K |
| 2026-07-16 | KRW 19.000,00 | -1,30 % | KRW 19.250,00 | KRW 19.350,00 | KRW 18.770,00 | 11,63K |
| 2026-07-15 | KRW 19.250,00 | -0,36 % | KRW 19.180,00 | KRW 19.630,00 | KRW 18.760,00 | 12,84K |
| 2026-07-14 | KRW 19.320,00 | -2,52 % | KRW 20.000,00 | KRW 20.100,00 | KRW 18.980,00 | 21,64K |
| 2026-07-13 | KRW 19.820,00 | -1,88 % | KRW 20.500,00 | KRW 20.800,00 | KRW 19.720,00 | 18,18K |
| 2026-07-10 | KRW 20.200,00 | +0,25 % | KRW 20.150,00 | KRW 20.650,00 | KRW 19.800,00 | 19,45K |
| 2026-07-09 | KRW 20.150,00 | +3,17 % | KRW 19.020,00 | KRW 20.400,00 | KRW 19.010,00 | 32,35K |
| 2026-07-08 | KRW 19.530,00 | -2,59 % | KRW 20.050,00 | KRW 20.700,00 | KRW 19.150,00 | 27,19K |
| 2026-07-07 | KRW 20.050,00 | +2,72 % | KRW 19.400,00 | KRW 20.550,00 | KRW 19.380,00 | 23,42K |
| 2026-07-06 | KRW 19.520,00 | -2,30 % | KRW 19.750,00 | KRW 20.150,00 | KRW 19.500,00 | 15,92K |
| 2026-07-03 | KRW 19.980,00 | -0,84 % | KRW 20.900,00 | KRW 20.900,00 | KRW 19.500,00 | 19,99K |
| 2026-07-02 | KRW 20.150,00 | -4,95 % | KRW 21.100,00 | KRW 21.750,00 | KRW 20.000,00 | 22,67K |
| 2026-07-01 | KRW 21.200,00 | -0,70 % | KRW 21.200,00 | KRW 22.250,00 | KRW 21.050,00 | 13,54K |
| 2026-06-30 | KRW 21.350,00 | -2,95 % | KRW 21.800,00 | KRW 22.250,00 | KRW 20.700,00 | 18,70K |
| 2026-06-29 | KRW 22.000,00 | +6,80 % | KRW 20.600,00 | KRW 22.200,00 | KRW 20.600,00 | 24,36K |
| 2026-06-26 | KRW 20.600,00 | -2,83 % | KRW 21.000,00 | KRW 21.500,00 | KRW 20.100,00 | 42,62K |
| 2026-06-25 | KRW 21.200,00 | +3,67 % | KRW 20.450,00 | KRW 22.000,00 | KRW 20.300,00 | 31,33K |
| 2026-06-24 | KRW 20.450,00 | +1,49 % | KRW 20.600,00 | KRW 20.650,00 | KRW 19.840,00 | 35,14K |
| 2026-06-23 | KRW 20.150,00 | -4,50 % | KRW 20.550,00 | KRW 21.150,00 | KRW 20.150,00 | 40,98K |
| 2026-06-22 | KRW 21.100,00 | +3,94 % | KRW 20.050,00 | KRW 21.100,00 | KRW 20.050,00 | 28,23K |
| 2026-06-19 | KRW 20.300,00 | -2,87 % | KRW 20.550,00 | KRW 21.150,00 | KRW 20.050,00 | 30,68K |
| 2026-06-18 | KRW 20.900,00 | -3,02 % | KRW 21.400,00 | KRW 21.600,00 | KRW 20.650,00 | 41,42K |
| 2026-06-17 | KRW 21.550,00 | +8,84 % | KRW 20.050,00 | KRW 22.600,00 | KRW 19.800,00 | 67,46K |
| 2026-06-16 | KRW 19.800,00 | +3,07 % | KRW 19.220,00 | KRW 20.300,00 | KRW 19.110,00 | 41,06K |
| 2026-06-15 | KRW 19.210,00 | +2,02 % | KRW 19.220,00 | KRW 20.450,00 | KRW 19.000,00 | 89,38K |
| 2026-06-12 | KRW 18.830,00 | -6,32 % | KRW 20.300,00 | KRW 21.200,00 | KRW 18.830,00 | 100,93K |
| 2026-06-11 | KRW 20.100,00 | +4,36 % | KRW 19.260,00 | KRW 20.800,00 | KRW 18.900,00 | 48,61K |
| 2026-06-10 | KRW 19.260,00 | +0,52 % | KRW 18.980,00 | KRW 19.590,00 | KRW 18.780,00 | 33,06K |
| 2026-06-09 | KRW 19.160,00 | +2,02 % | KRW 18.580,00 | KRW 19.930,00 | KRW 18.570,00 | 44,75K |
| 2026-06-08 | KRW 18.780,00 | -4,67 % | KRW 19.200,00 | KRW 19.680,00 | KRW 18.300,00 | 41,56K |
| 2026-06-05 | KRW 19.700,00 | -2,48 % | KRW 20.150,00 | KRW 20.300,00 | KRW 19.470,00 | 36,54K |
| 2026-06-04 | KRW 20.200,00 | +4,72 % | KRW 19.200,00 | KRW 20.550,00 | KRW 18.700,00 | 43,84K |
| 2026-06-02 | KRW 19.290,00 | -3,16 % | KRW 19.500,00 | KRW 19.920,00 | KRW 18.900,00 | 54,93K |
| 2026-06-01 | KRW 19.920,00 | -1,87 % | KRW 20.500,00 | KRW 21.000,00 | KRW 19.720,00 | 31,75K |
| 2026-05-29 | KRW 20.300,00 | -3,56 % | KRW 21.000,00 | KRW 21.050,00 | KRW 20.000,00 | 27,37K |
| 2026-05-28 | KRW 21.050,00 | -0,47 % | KRW 21.100,00 | KRW 21.450,00 | KRW 20.400,00 | 25,91K |
| 2026-05-27 | KRW 21.150,00 | -6,83 % | KRW 22.500,00 | KRW 23.300,00 | KRW 21.150,00 | 32,58K |
| 2026-05-26 | KRW 22.700,00 | +7,08 % | KRW 21.750,00 | KRW 23.100,00 | KRW 20.850,00 | 48,41K |
| 2026-05-22 | KRW 21.200,00 | +6,00 % | KRW 20.100,00 | KRW 21.750,00 | KRW 20.100,00 | 37,60K |