Xcell Therapeutics, Inc. 373110
KRX · Südkorea · Gesundheitstechnologie
KRW 993,00+12,00 (+1,22 %)
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 993,00 | +1,22 % | KRW 981,00 | KRW 1.000,00 | KRW 974,00 | 71,93K |
| 2026-10-01 | KRW 981,00 | -0,41 % | KRW 977,00 | KRW 994,00 | KRW 971,00 | 55,47K |
| 2026-09-30 | KRW 985,00 | -1,40 % | KRW 1.002,00 | KRW 1.002,00 | KRW 984,00 | 49,23K |
| 2026-09-29 | KRW 999,00 | -1,28 % | KRW 1.012,00 | KRW 1.017,00 | KRW 990,00 | 28,08K |
| 2026-09-28 | KRW 1.012,00 | +1,30 % | KRW 999,00 | KRW 1.032,00 | KRW 999,00 | 54,16K |
| 2026-09-23 | KRW 999,00 | +0,10 % | KRW 1.000,00 | KRW 1.011,00 | KRW 991,00 | 65,72K |
| 2026-09-22 | KRW 998,00 | -0,20 % | KRW 1.010,00 | KRW 1.010,00 | KRW 990,00 | 59,06K |
| 2026-09-21 | KRW 1.000,00 | -1,67 % | KRW 1.017,00 | KRW 1.017,00 | KRW 993,00 | 48,27K |
| 2026-09-18 | KRW 1.017,00 | 0,00 % | KRW 1.018,00 | KRW 1.027,00 | KRW 1.005,00 | 57,35K |
| 2026-09-17 | KRW 1.017,00 | -0,10 % | KRW 1.018,00 | KRW 1.034,00 | KRW 1.000,00 | 50,75K |
| 2026-09-16 | KRW 1.018,00 | +0,10 % | KRW 1.017,00 | KRW 1.030,00 | KRW 1.003,00 | 21,12K |
| 2026-09-15 | KRW 1.017,00 | +0,99 % | KRW 1.011,00 | KRW 1.046,00 | KRW 1.009,00 | 69,80K |
| 2026-09-14 | KRW 1.007,00 | -0,89 % | KRW 1.016,00 | KRW 1.016,00 | KRW 951,00 | 62,57K |
| 2026-09-11 | KRW 1.016,00 | +1,60 % | KRW 1.000,00 | KRW 1.018,00 | KRW 990,00 | 45,88K |
| 2026-09-10 | KRW 1.000,00 | 0,00 % | KRW 1.001,00 | KRW 1.010,00 | KRW 975,00 | 53,61K |
| 2026-09-09 | KRW 1.000,00 | -1,67 % | KRW 1.036,00 | KRW 1.036,00 | KRW 964,00 | 231,73K |
| 2026-09-08 | KRW 1.017,00 | -7,96 % | KRW 1.080,00 | KRW 1.104,00 | KRW 1.001,00 | 456,90K |
| 2026-09-07 | KRW 1.105,00 | -0,09 % | KRW 1.105,00 | KRW 1.125,00 | KRW 1.063,00 | 103,81K |
| 2026-09-04 | KRW 1.106,00 | -1,25 % | KRW 1.120,00 | KRW 1.120,00 | KRW 1.091,00 | 101,66K |
| 2026-09-03 | KRW 1.120,00 | -2,44 % | KRW 1.148,00 | KRW 1.148,00 | KRW 1.112,00 | 97,95K |
| 2026-09-02 | KRW 1.148,00 | -2,55 % | KRW 1.213,00 | KRW 1.213,00 | KRW 1.135,00 | 174,68K |
| 2026-09-01 | KRW 1.178,00 | -1,17 % | KRW 1.191,00 | KRW 1.230,00 | KRW 1.174,00 | 103,37K |
| 2026-08-31 | KRW 1.192,00 | -3,64 % | KRW 1.205,00 | KRW 1.218,00 | KRW 1.174,00 | 88,58K |
| 2026-08-28 | KRW 1.237,00 | -1,20 % | KRW 1.245,00 | KRW 1.340,00 | KRW 1.166,00 | 447,02K |
| 2026-08-27 | KRW 1.252,00 | -4,86 % | KRW 1.305,00 | KRW 1.397,00 | KRW 1.250,00 | 763,84K |
| 2026-08-26 | KRW 1.316,00 | +15,44 % | KRW 1.197,00 | KRW 1.482,00 | KRW 1.197,00 | 6,82M |
| 2026-08-25 | KRW 1.140,00 | -3,23 % | KRW 1.189,00 | KRW 1.204,00 | KRW 1.115,00 | 55,86K |
| 2026-08-24 | KRW 1.178,00 | -4,31 % | KRW 1.176,00 | KRW 1.270,00 | KRW 1.171,00 | 49,56K |
| 2026-08-21 | KRW 1.231,00 | -3,15 % | KRW 1.278,00 | KRW 1.280,00 | KRW 1.200,00 | 64,91K |
| 2026-08-20 | KRW 1.271,00 | -0,39 % | KRW 1.273,00 | KRW 1.309,00 | KRW 1.244,00 | 47,10K |
| 2026-08-19 | KRW 1.276,00 | -4,06 % | KRW 1.279,00 | KRW 1.370,00 | KRW 1.233,00 | 68,91K |
| 2026-08-18 | KRW 1.330,00 | +2,23 % | KRW 1.300,00 | KRW 1.388,00 | KRW 1.296,00 | 84,07K |
| 2026-08-14 | KRW 1.301,00 | -4,83 % | KRW 1.294,00 | KRW 1.375,00 | KRW 1.294,00 | 58,16K |
| 2026-08-13 | KRW 1.367,00 | -1,23 % | KRW 1.384,00 | KRW 1.386,00 | KRW 1.335,00 | 35,94K |
| 2026-08-12 | KRW 1.384,00 | +1,02 % | KRW 1.398,00 | KRW 1.400,00 | KRW 1.332,00 | 67,82K |
| 2026-08-11 | KRW 1.370,00 | -0,65 % | KRW 1.319,00 | KRW 1.418,00 | KRW 1.319,00 | 162,93K |
| 2026-08-10 | KRW 1.379,00 | +4,95 % | KRW 1.330,00 | KRW 1.383,00 | KRW 1.262,00 | 176,99K |
| 2026-08-07 | KRW 1.314,00 | +5,71 % | KRW 1.243,00 | KRW 1.400,00 | KRW 1.243,00 | 184,90K |
| 2026-08-06 | KRW 1.243,00 | +4,98 % | KRW 1.215,00 | KRW 1.243,00 | KRW 1.180,00 | 146,81K |
| 2026-08-05 | KRW 1.184,00 | +0,85 % | KRW 1.164,00 | KRW 1.198,00 | KRW 1.163,00 | 25,65K |
| 2026-08-04 | KRW 1.174,00 | +6,24 % | KRW 1.120,00 | KRW 1.185,00 | KRW 1.119,00 | 45,88K |
| 2026-08-03 | KRW 1.105,00 | +1,47 % | KRW 1.090,00 | KRW 1.129,00 | KRW 1.070,00 | 40,71K |
| 2026-07-31 | KRW 1.089,00 | -0,55 % | KRW 1.095,00 | KRW 1.169,00 | KRW 1.063,00 | 35,84K |
| 2026-07-30 | KRW 1.095,00 | +0,09 % | KRW 1.094,00 | KRW 1.115,00 | KRW 1.038,00 | 80,62K |
| 2026-07-29 | KRW 1.094,00 | -2,50 % | KRW 1.122,00 | KRW 1.166,00 | KRW 1.009,00 | 84,40K |
| 2026-07-28 | KRW 1.122,00 | -5,08 % | KRW 1.204,00 | KRW 1.204,00 | KRW 1.116,00 | 92,46K |
| 2026-07-27 | KRW 1.182,00 | +0,17 % | KRW 1.180,00 | KRW 1.209,00 | KRW 1.158,00 | 18,37K |
| 2026-07-24 | KRW 1.180,00 | -1,58 % | KRW 1.215,00 | KRW 1.215,00 | KRW 1.156,00 | 12,66K |
| 2026-07-23 | KRW 1.199,00 | +2,92 % | KRW 1.164,00 | KRW 1.199,00 | KRW 1.142,00 | 16,03K |
| 2026-07-22 | KRW 1.165,00 | +0,26 % | KRW 1.199,00 | KRW 1.199,00 | KRW 1.135,00 | 33,73K |
| 2026-07-21 | KRW 1.162,00 | +3,66 % | KRW 1.150,00 | KRW 1.182,00 | KRW 1.122,00 | 14,64K |
| 2026-07-20 | KRW 1.121,00 | -5,32 % | KRW 1.184,00 | KRW 1.184,00 | KRW 1.091,00 | 29,07K |
| 2026-07-16 | KRW 1.184,00 | -0,08 % | KRW 1.184,00 | KRW 1.218,00 | KRW 1.164,00 | 42,11K |
| 2026-07-15 | KRW 1.185,00 | +3,13 % | KRW 1.149,00 | KRW 1.190,00 | KRW 1.127,00 | 46,11K |
| 2026-07-14 | KRW 1.149,00 | -0,69 % | KRW 1.157,00 | KRW 1.168,00 | KRW 1.090,00 | 78,87K |
| 2026-07-13 | KRW 1.157,00 | -5,09 % | KRW 1.221,00 | KRW 1.279,00 | KRW 1.154,00 | 111,54K |
| 2026-07-10 | KRW 1.219,00 | +7,50 % | KRW 1.140,00 | KRW 1.219,00 | KRW 1.137,00 | 90,17K |
| 2026-07-09 | KRW 1.134,00 | -0,35 % | KRW 1.138,00 | KRW 1.157,00 | KRW 1.097,00 | 42,67K |
| 2026-07-08 | KRW 1.138,00 | -0,18 % | KRW 1.185,00 | KRW 1.185,00 | KRW 1.106,00 | 50,16K |
| 2026-07-07 | KRW 1.140,00 | -2,81 % | KRW 1.209,00 | KRW 1.209,00 | KRW 1.124,00 | 44,00K |
| 2026-07-06 | KRW 1.173,00 | -0,68 % | KRW 1.225,00 | KRW 1.225,00 | KRW 1.145,00 | 32,05K |
| 2026-07-03 | KRW 1.181,00 | -1,75 % | KRW 1.202,00 | KRW 1.202,00 | KRW 1.155,00 | 42,47K |
| 2026-07-02 | KRW 1.202,00 | -0,08 % | KRW 1.193,00 | KRW 1.225,00 | KRW 1.179,00 | 49,69K |
| 2026-07-01 | KRW 1.203,00 | +0,17 % | KRW 1.199,00 | KRW 1.280,00 | KRW 1.191,00 | 55,16K |
| 2026-06-30 | KRW 1.201,00 | -1,96 % | KRW 1.265,00 | KRW 1.267,00 | KRW 1.181,00 | 24,38K |
| 2026-06-29 | KRW 1.225,00 | +6,71 % | KRW 1.151,00 | KRW 1.237,00 | KRW 1.151,00 | 71,33K |
| 2026-06-26 | KRW 1.148,00 | -6,97 % | KRW 1.222,00 | KRW 1.224,00 | KRW 1.146,00 | 107,67K |
| 2026-06-25 | KRW 1.234,00 | +1,31 % | KRW 1.250,00 | KRW 1.280,00 | KRW 1.152,00 | 127,53K |
| 2026-06-24 | KRW 1.218,00 | -1,54 % | KRW 1.223,00 | KRW 1.234,00 | KRW 1.131,00 | 192,74K |
| 2026-06-23 | KRW 1.237,00 | +0,49 % | KRW 1.232,00 | KRW 1.281,00 | KRW 1.181,00 | 127,42K |
| 2026-06-22 | KRW 1.231,00 | -5,31 % | KRW 1.299,00 | KRW 1.334,00 | KRW 1.192,00 | 139,28K |
| 2026-06-19 | KRW 1.300,00 | -2,55 % | KRW 1.310,00 | KRW 1.350,00 | KRW 1.260,00 | 173,31K |
| 2026-06-18 | KRW 1.334,00 | -5,05 % | KRW 1.405,00 | KRW 1.407,00 | KRW 1.320,00 | 149,06K |
| 2026-06-17 | KRW 1.405,00 | +1,30 % | KRW 1.387,00 | KRW 1.472,00 | KRW 1.322,00 | 190,67K |
| 2026-06-16 | KRW 1.387,00 | -1,42 % | KRW 1.410,00 | KRW 1.433,00 | KRW 1.325,00 | 133,52K |
| 2026-06-15 | KRW 1.407,00 | -2,97 % | KRW 1.509,00 | KRW 1.542,00 | KRW 1.397,00 | 117,38K |
| 2026-06-12 | KRW 1.450,00 | +7,25 % | KRW 1.352,00 | KRW 1.600,00 | KRW 1.352,00 | 291,59K |
| 2026-06-11 | KRW 1.352,00 | +3,84 % | KRW 1.290,00 | KRW 1.400,00 | KRW 1.290,00 | 113,10K |
| 2026-06-10 | KRW 1.302,00 | -2,11 % | KRW 1.296,00 | KRW 1.414,00 | KRW 1.289,00 | 109,85K |
| 2026-06-09 | KRW 1.330,00 | +4,23 % | KRW 1.170,00 | KRW 1.624,00 | KRW 1.170,00 | 1,16M |
| 2026-06-08 | KRW 1.276,00 | -5,48 % | KRW 1.280,00 | KRW 1.345,00 | KRW 1.255,00 | 208,64K |
| 2026-06-05 | KRW 1.350,00 | -5,46 % | KRW 1.428,00 | KRW 1.428,00 | KRW 1.341,00 | 194,08K |
| 2026-06-04 | KRW 1.428,00 | -3,19 % | KRW 1.475,00 | KRW 1.503,00 | KRW 1.406,00 | 147,46K |
| 2026-06-02 | KRW 1.475,00 | -3,09 % | KRW 1.396,00 | KRW 1.584,00 | KRW 1.396,00 | 332,94K |
| 2026-06-01 | KRW 1.522,00 | -8,48 % | KRW 1.647,00 | KRW 1.800,00 | KRW 1.500,00 | 643,22K |
| 2026-05-29 | KRW 1.663,00 | -3,37 % | KRW 1.642,00 | KRW 1.999,00 | KRW 1.618,00 | 3,30M |
| 2026-05-28 | KRW 1.721,00 | +16,76 % | KRW 1.471,00 | KRW 1.916,00 | KRW 1.386,00 | 4,51M |
| 2026-05-27 | KRW 1.474,00 | -5,51 % | KRW 1.560,00 | KRW 1.587,00 | KRW 1.470,00 | 283,56K |
| 2026-05-26 | KRW 1.560,00 | -6,70 % | KRW 1.627,00 | KRW 1.669,00 | KRW 1.539,00 | 700,50K |
| 2026-05-22 | KRW 1.672,00 | +4,70 % | KRW 1.896,00 | KRW 1.996,00 | KRW 1.617,00 | 7,31M |