Curacle Co., Ltd. 365270
KRX · Südkorea · Gesundheitstechnologie
KRW 10.200,00-180,00 (-1,73 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 10.380,00 | +0,78 % | KRW 10.410,00 | KRW 10.670,00 | KRW 10.180,00 | 55,19K |
| 2026-09-30 | KRW 10.300,00 | +4,67 % | KRW 10.000,00 | KRW 10.400,00 | KRW 9.740,00 | 71,23K |
| 2026-09-29 | KRW 9.840,00 | +1,76 % | KRW 9.690,00 | KRW 9.920,00 | KRW 9.500,00 | 67,88K |
| 2026-09-28 | KRW 9.670,00 | +1,04 % | KRW 9.570,00 | KRW 9.990,00 | KRW 9.400,00 | 35,19K |
| 2026-09-23 | KRW 9.570,00 | +3,80 % | KRW 9.300,00 | KRW 9.670,00 | KRW 9.160,00 | 100,87K |
| 2026-09-22 | KRW 9.220,00 | +1,10 % | KRW 9.120,00 | KRW 9.450,00 | KRW 9.020,00 | 84,51K |
| 2026-09-21 | KRW 9.120,00 | -0,22 % | KRW 9.350,00 | KRW 9.360,00 | KRW 8.980,00 | 55,11K |
| 2026-09-18 | KRW 9.140,00 | -1,51 % | KRW 9.280,00 | KRW 9.540,00 | KRW 9.130,00 | 42,53K |
| 2026-09-17 | KRW 9.280,00 | +0,87 % | KRW 9.130,00 | KRW 9.610,00 | KRW 9.100,00 | 27,25K |
| 2026-09-16 | KRW 9.200,00 | -1,71 % | KRW 9.300,00 | KRW 9.340,00 | KRW 9.070,00 | 25,72K |
| 2026-09-15 | KRW 9.360,00 | +1,63 % | KRW 9.210,00 | KRW 9.490,00 | KRW 9.060,00 | 25,27K |
| 2026-09-14 | KRW 9.210,00 | -1,50 % | KRW 9.300,00 | KRW 9.450,00 | KRW 9.100,00 | 27,67K |
| 2026-09-11 | KRW 9.350,00 | -3,61 % | KRW 9.400,00 | KRW 9.690,00 | KRW 9.230,00 | 72,38K |
| 2026-09-10 | KRW 9.700,00 | -1,32 % | KRW 10.100,00 | KRW 10.100,00 | KRW 9.400,00 | 36,11K |
| 2026-09-09 | KRW 9.830,00 | +0,82 % | KRW 9.950,00 | KRW 10.110,00 | KRW 9.670,00 | 42,58K |
| 2026-09-08 | KRW 9.750,00 | -1,61 % | KRW 9.920,00 | KRW 10.480,00 | KRW 9.750,00 | 61,78K |
| 2026-09-07 | KRW 9.910,00 | -1,39 % | KRW 10.060,00 | KRW 10.230,00 | KRW 9.830,00 | 46,33K |
| 2026-09-04 | KRW 10.050,00 | +4,15 % | KRW 9.700,00 | KRW 10.350,00 | KRW 9.700,00 | 76,62K |
| 2026-09-03 | KRW 9.650,00 | -3,02 % | KRW 10.030,00 | KRW 10.460,00 | KRW 9.590,00 | 113,84K |
| 2026-09-02 | KRW 9.950,00 | -3,68 % | KRW 10.390,00 | KRW 10.640,00 | KRW 9.940,00 | 78,73K |
| 2026-09-01 | KRW 10.330,00 | -1,99 % | KRW 10.540,00 | KRW 10.950,00 | KRW 10.220,00 | 54,13K |
| 2026-08-31 | KRW 10.540,00 | -2,32 % | KRW 10.790,00 | KRW 10.790,00 | KRW 10.170,00 | 63,85K |
| 2026-08-28 | KRW 10.790,00 | +1,70 % | KRW 10.270,00 | KRW 10.820,00 | KRW 10.270,00 | 66,68K |
| 2026-08-27 | KRW 10.610,00 | -3,81 % | KRW 11.030,00 | KRW 11.100,00 | KRW 10.530,00 | 56,23K |
| 2026-08-26 | KRW 11.030,00 | +0,64 % | KRW 10.970,00 | KRW 11.520,00 | KRW 10.500,00 | 91,57K |
| 2026-08-25 | KRW 10.960,00 | +0,09 % | KRW 10.870,00 | KRW 11.000,00 | KRW 10.300,00 | 50,62K |
| 2026-08-24 | KRW 10.950,00 | +1,01 % | KRW 10.840,00 | KRW 11.100,00 | KRW 10.520,00 | 82,73K |
| 2026-08-21 | KRW 10.840,00 | -7,11 % | KRW 11.050,00 | KRW 11.430,00 | KRW 10.800,00 | 118,34K |
| 2026-08-20 | KRW 11.670,00 | +7,16 % | KRW 11.150,00 | KRW 11.720,00 | KRW 10.700,00 | 162,42K |
| 2026-08-19 | KRW 10.890,00 | -0,64 % | KRW 10.500,00 | KRW 11.200,00 | KRW 10.500,00 | 65,59K |
| 2026-08-18 | KRW 10.960,00 | -10,31 % | KRW 12.250,00 | KRW 12.560,00 | KRW 10.950,00 | 170,65K |
| 2026-08-14 | KRW 12.220,00 | +0,83 % | KRW 11.930,00 | KRW 12.300,00 | KRW 11.710,00 | 118,82K |
| 2026-08-13 | KRW 12.120,00 | +3,77 % | KRW 11.650,00 | KRW 12.250,00 | KRW 11.500,00 | 98,46K |
| 2026-08-12 | KRW 11.680,00 | +0,17 % | KRW 11.660,00 | KRW 11.740,00 | KRW 11.250,00 | 76,19K |
| 2026-08-11 | KRW 11.660,00 | -0,34 % | KRW 11.580,00 | KRW 12.370,00 | KRW 11.400,00 | 197,45K |
| 2026-08-10 | KRW 11.700,00 | +18,18 % | KRW 10.470,00 | KRW 12.840,00 | KRW 10.440,00 | 522,87K |
| 2026-08-07 | KRW 9.900,00 | -1,59 % | KRW 10.060,00 | KRW 10.240,00 | KRW 9.510,00 | 53,62K |
| 2026-08-06 | KRW 10.060,00 | +4,68 % | KRW 9.610,00 | KRW 10.170,00 | KRW 9.340,00 | 70,78K |
| 2026-08-05 | KRW 9.610,00 | +3,56 % | KRW 9.460,00 | KRW 10.130,00 | KRW 9.450,00 | 113,78K |
| 2026-08-04 | KRW 9.280,00 | +10,21 % | KRW 8.400,00 | KRW 9.340,00 | KRW 8.400,00 | 140,65K |
| 2026-08-03 | KRW 8.420,00 | +2,31 % | KRW 8.230,00 | KRW 8.790,00 | KRW 8.020,00 | 85,84K |
| 2026-07-31 | KRW 8.230,00 | +12,13 % | KRW 7.850,00 | KRW 8.230,00 | KRW 7.650,00 | 103,74K |
| 2026-07-30 | KRW 7.340,00 | +0,96 % | KRW 7.480,00 | KRW 7.840,00 | KRW 7.280,00 | 81,34K |
| 2026-07-29 | KRW 7.270,00 | -8,90 % | KRW 7.900,00 | KRW 8.270,00 | KRW 6.500,00 | 150,63K |
| 2026-07-28 | KRW 7.980,00 | -7,64 % | KRW 8.250,00 | KRW 8.570,00 | KRW 7.790,00 | 99,01K |
| 2026-07-27 | KRW 8.640,00 | -3,79 % | KRW 9.010,00 | KRW 9.340,00 | KRW 8.530,00 | 221,03K |
| 2026-07-24 | KRW 8.980,00 | -0,22 % | KRW 9.000,00 | KRW 9.160,00 | KRW 8.660,00 | 82,79K |
| 2026-07-23 | KRW 9.000,00 | +8,43 % | KRW 8.310,00 | KRW 9.070,00 | KRW 8.200,00 | 84,61K |
| 2026-07-22 | KRW 8.300,00 | -1,54 % | KRW 8.510,00 | KRW 8.770,00 | KRW 8.200,00 | 101,20K |
| 2026-07-21 | KRW 8.430,00 | +1,20 % | KRW 8.120,00 | KRW 8.680,00 | KRW 8.000,00 | 130,44K |
| 2026-07-20 | KRW 8.330,00 | -5,88 % | KRW 8.930,00 | KRW 8.930,00 | KRW 8.210,00 | 91,25K |
| 2026-07-16 | KRW 8.850,00 | +0,34 % | KRW 8.690,00 | KRW 8.990,00 | KRW 8.500,00 | 62,73K |
| 2026-07-15 | KRW 8.820,00 | +3,89 % | KRW 8.710,00 | KRW 9.090,00 | KRW 8.600,00 | 162,26K |
| 2026-07-14 | KRW 8.490,00 | -9,97 % | KRW 9.210,00 | KRW 9.360,00 | KRW 7.730,00 | 353,67K |
| 2026-07-13 | KRW 9.430,00 | -6,45 % | KRW 10.480,00 | KRW 10.480,00 | KRW 9.380,00 | 83,58K |
| 2026-07-10 | KRW 10.080,00 | +5,66 % | KRW 9.550,00 | KRW 10.480,00 | KRW 9.550,00 | 84,53K |
| 2026-07-09 | KRW 9.540,00 | -6,01 % | KRW 10.230,00 | KRW 10.510,00 | KRW 9.320,00 | 182,63K |
| 2026-07-08 | KRW 10.150,00 | -2,40 % | KRW 10.300,00 | KRW 10.890,00 | KRW 10.010,00 | 130,76K |
| 2026-07-07 | KRW 10.400,00 | -9,57 % | KRW 11.320,00 | KRW 11.650,00 | KRW 10.220,00 | 137,43K |
| 2026-07-06 | KRW 11.500,00 | -0,86 % | KRW 11.640,00 | KRW 11.900,00 | KRW 10.910,00 | 39,84K |
| 2026-07-03 | KRW 11.600,00 | +0,17 % | KRW 11.660,00 | KRW 11.830,00 | KRW 11.010,00 | 85,13K |
| 2026-07-02 | KRW 11.580,00 | -5,62 % | KRW 11.900,00 | KRW 12.230,00 | KRW 11.550,00 | 88,38K |
| 2026-07-01 | KRW 12.270,00 | +1,07 % | KRW 12.150,00 | KRW 12.550,00 | KRW 11.850,00 | 73,58K |
| 2026-06-30 | KRW 12.140,00 | +4,03 % | KRW 11.320,00 | KRW 12.250,00 | KRW 11.130,00 | 135,57K |
| 2026-06-29 | KRW 11.670,00 | +12,10 % | KRW 10.410,00 | KRW 12.000,00 | KRW 10.410,00 | 182,73K |
| 2026-06-26 | KRW 10.410,00 | -9,08 % | KRW 11.520,00 | KRW 11.600,00 | KRW 10.090,00 | 151,91K |
| 2026-06-25 | KRW 11.450,00 | -6,53 % | KRW 12.310,00 | KRW 12.490,00 | KRW 11.100,00 | 136,14K |
| 2026-06-24 | KRW 12.250,00 | +0,66 % | KRW 12.170,00 | KRW 12.800,00 | KRW 11.800,00 | 112,23K |
| 2026-06-23 | KRW 12.170,00 | -12,82 % | KRW 13.980,00 | KRW 14.270,00 | KRW 12.160,00 | 212,51K |
| 2026-06-22 | KRW 13.960,00 | -2,31 % | KRW 12.550,00 | KRW 14.160,00 | KRW 12.000,00 | 657,46K |
| 2026-06-19 | KRW 14.290,00 | -0,90 % | KRW 14.720,00 | KRW 15.350,00 | KRW 13.710,00 | 370,30K |
| 2026-06-18 | KRW 14.420,00 | -2,30 % | KRW 14.760,00 | KRW 15.200,00 | KRW 14.070,00 | 134,29K |
| 2026-06-17 | KRW 14.760,00 | +9,01 % | KRW 13.670,00 | KRW 14.860,00 | KRW 13.300,00 | 187,43K |
| 2026-06-16 | KRW 13.540,00 | +0,30 % | KRW 13.370,00 | KRW 14.000,00 | KRW 13.160,00 | 113,00K |
| 2026-06-15 | KRW 13.500,00 | +12,50 % | KRW 12.120,00 | KRW 13.900,00 | KRW 11.970,00 | 246,04K |
| 2026-06-12 | KRW 12.000,00 | +1,27 % | KRW 12.200,00 | KRW 12.500,00 | KRW 11.850,00 | 128,88K |
| 2026-06-11 | KRW 11.850,00 | +5,15 % | KRW 11.050,00 | KRW 11.850,00 | KRW 10.500,00 | 185,80K |
| 2026-06-10 | KRW 11.270,00 | -1,49 % | KRW 11.440,00 | KRW 11.740,00 | KRW 10.910,00 | 102,15K |
| 2026-06-09 | KRW 11.440,00 | +4,00 % | KRW 11.120,00 | KRW 11.720,00 | KRW 10.740,00 | 169,10K |
| 2026-06-08 | KRW 11.000,00 | -17,29 % | KRW 12.290,00 | KRW 12.360,00 | KRW 10.310,00 | 395,96K |
| 2026-06-05 | KRW 13.300,00 | -6,60 % | KRW 14.240,00 | KRW 14.450,00 | KRW 13.100,00 | 206,58K |
| 2026-06-04 | KRW 14.240,00 | -0,97 % | KRW 14.380,00 | KRW 15.090,00 | KRW 14.120,00 | 156,35K |
| 2026-06-02 | KRW 14.380,00 | -0,83 % | KRW 14.500,00 | KRW 14.750,00 | KRW 13.200,00 | 255,41K |
| 2026-06-01 | KRW 14.500,00 | -7,94 % | KRW 15.710,00 | KRW 15.710,00 | KRW 14.200,00 | 398,15K |
| 2026-05-29 | KRW 15.750,00 | +0,90 % | KRW 15.750,00 | KRW 16.900,00 | KRW 14.980,00 | 375,93K |
| 2026-05-28 | KRW 15.610,00 | +8,93 % | KRW 14.330,00 | KRW 15.690,00 | KRW 14.260,00 | 495,03K |
| 2026-05-27 | KRW 14.330,00 | -0,28 % | KRW 14.340,00 | KRW 14.660,00 | KRW 13.100,00 | 206,59K |
| 2026-05-26 | KRW 14.370,00 | +2,42 % | KRW 14.230,00 | KRW 15.000,00 | KRW 13.870,00 | 247,36K |
| 2026-05-22 | KRW 14.030,00 | +7,92 % | KRW 13.010,00 | KRW 14.090,00 | KRW 12.750,00 | 269,15K |
| 2026-05-21 | KRW 13.000,00 | -0,84 % | KRW 13.280,00 | KRW 14.150,00 | KRW 12.900,00 | 214,23K |