NARA CELLAR Co., Ltd. 405920
KRX · Südkorea · Vertriebsdienstleistungen
KRW 1.798,00+2,00 (+0,11 %)
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 1.798,00 | +0,11 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.796,00 | 12,61K |
| 2026-10-01 | KRW 1.796,00 | -2,02 % | KRW 1.827,00 | KRW 1.827,00 | KRW 1.796,00 | 4,24K |
| 2026-09-30 | KRW 1.833,00 | +3,27 % | KRW 1.775,00 | KRW 1.854,00 | KRW 1.774,00 | 8,54K |
| 2026-09-29 | KRW 1.775,00 | -5,03 % | KRW 1.869,00 | KRW 1.869,00 | KRW 1.774,00 | 11,20K |
| 2026-09-28 | KRW 1.869,00 | +0,11 % | KRW 1.864,00 | KRW 1.943,00 | KRW 1.831,00 | 4,75K |
| 2026-09-23 | KRW 1.867,00 | -2,35 % | KRW 1.911,00 | KRW 1.911,00 | KRW 1.867,00 | 307 |
| 2026-09-22 | KRW 1.912,00 | +0,74 % | KRW 1.866,00 | KRW 1.919,00 | KRW 1.866,00 | 1,72K |
| 2026-09-21 | KRW 1.898,00 | -0,05 % | KRW 1.899,00 | KRW 1.904,00 | KRW 1.828,00 | 2,04K |
| 2026-09-18 | KRW 1.899,00 | +0,96 % | KRW 1.881,00 | KRW 1.937,00 | KRW 1.785,00 | 3,58K |
| 2026-09-17 | KRW 1.881,00 | +7,79 % | KRW 1.864,00 | KRW 1.885,00 | KRW 1.729,00 | 4,46K |
| 2026-09-16 | KRW 1.745,00 | +0,81 % | KRW 1.731,00 | KRW 1.838,00 | KRW 1.729,00 | 2,82K |
| 2026-09-15 | KRW 1.731,00 | -2,09 % | KRW 1.760,00 | KRW 1.821,00 | KRW 1.730,00 | 10,20K |
| 2026-09-14 | KRW 1.768,00 | -0,06 % | KRW 1.769,00 | KRW 1.784,00 | KRW 1.729,00 | 1,63K |
| 2026-09-11 | KRW 1.769,00 | +0,11 % | KRW 1.767,00 | KRW 1.851,00 | KRW 1.737,00 | 1,38K |
| 2026-09-10 | KRW 1.767,00 | +1,32 % | KRW 1.755,00 | KRW 1.878,00 | KRW 1.744,00 | 1,24K |
| 2026-09-09 | KRW 1.744,00 | -1,02 % | KRW 1.745,00 | KRW 1.800,00 | KRW 1.736,00 | 5,92K |
| 2026-09-08 | KRW 1.762,00 | -2,87 % | KRW 1.726,00 | KRW 1.840,00 | KRW 1.726,00 | 11,64K |
| 2026-09-07 | KRW 1.814,00 | +0,89 % | KRW 1.807,00 | KRW 1.814,00 | KRW 1.776,00 | 1,30K |
| 2026-09-04 | KRW 1.798,00 | -4,77 % | KRW 1.887,00 | KRW 1.887,00 | KRW 1.798,00 | 2,65K |
| 2026-09-03 | KRW 1.888,00 | +3,06 % | KRW 1.832,00 | KRW 1.894,00 | KRW 1.778,00 | 7,07K |
| 2026-09-02 | KRW 1.832,00 | +3,62 % | KRW 1.768,00 | KRW 1.944,00 | KRW 1.702,00 | 27,96K |
| 2026-09-01 | KRW 1.768,00 | +0,51 % | KRW 1.759,00 | KRW 1.814,00 | KRW 1.737,00 | 3,95K |
| 2026-08-31 | KRW 1.759,00 | +0,51 % | KRW 1.750,00 | KRW 1.899,00 | KRW 1.721,00 | 12,30K |
| 2026-08-28 | KRW 1.750,00 | -0,34 % | KRW 1.756,00 | KRW 1.756,00 | KRW 1.742,00 | 1,32K |
| 2026-08-27 | KRW 1.756,00 | -1,73 % | KRW 1.787,00 | KRW 1.868,00 | KRW 1.755,00 | 2,18K |
| 2026-08-26 | KRW 1.787,00 | +1,25 % | KRW 1.765,00 | KRW 1.787,00 | KRW 1.696,00 | 6,29K |
| 2026-08-25 | KRW 1.765,00 | +1,91 % | KRW 1.766,00 | KRW 1.792,00 | KRW 1.704,00 | 2,15K |
| 2026-08-24 | KRW 1.732,00 | -8,60 % | KRW 1.872,00 | KRW 1.889,00 | KRW 1.700,00 | 39,78K |
| 2026-08-21 | KRW 1.895,00 | -0,05 % | KRW 1.835,00 | KRW 1.895,00 | KRW 1.826,00 | 1,78K |
| 2026-08-20 | KRW 1.896,00 | +2,21 % | KRW 1.837,00 | KRW 1.899,00 | KRW 1.835,00 | 5,65K |
| 2026-08-19 | KRW 1.855,00 | -0,80 % | KRW 1.870,00 | KRW 1.870,00 | KRW 1.786,00 | 1,27K |
| 2026-08-18 | KRW 1.870,00 | +1,14 % | KRW 1.839,00 | KRW 1.955,00 | KRW 1.835,00 | 3,63K |
| 2026-08-14 | KRW 1.849,00 | +2,44 % | KRW 1.805,00 | KRW 1.928,00 | KRW 1.805,00 | 2,25K |
| 2026-08-13 | KRW 1.805,00 | -0,22 % | KRW 1.794,00 | KRW 1.955,00 | KRW 1.789,00 | 2,94K |
| 2026-08-12 | KRW 1.809,00 | +2,03 % | KRW 1.773,00 | KRW 1.809,00 | KRW 1.745,00 | 2,96K |
| 2026-08-11 | KRW 1.773,00 | +3,02 % | KRW 1.730,00 | KRW 1.801,00 | KRW 1.721,00 | 3,11K |
| 2026-08-10 | KRW 1.721,00 | -0,35 % | KRW 1.741,00 | KRW 1.742,00 | KRW 1.720,00 | 3,55K |
| 2026-08-07 | KRW 1.727,00 | -1,71 % | KRW 1.742,00 | KRW 1.770,00 | KRW 1.727,00 | 888 |
| 2026-08-06 | KRW 1.757,00 | -1,13 % | KRW 1.762,00 | KRW 1.762,00 | KRW 1.716,00 | 4,00K |
| 2026-08-05 | KRW 1.777,00 | +0,40 % | KRW 1.770,00 | KRW 1.797,00 | KRW 1.712,00 | 11,92K |
| 2026-08-04 | KRW 1.770,00 | +7,47 % | KRW 1.700,00 | KRW 1.796,00 | KRW 1.674,00 | 6,02K |
| 2026-08-03 | KRW 1.647,00 | -2,02 % | KRW 1.681,00 | KRW 1.759,00 | KRW 1.625,00 | 5,73K |
| 2026-07-31 | KRW 1.681,00 | +4,41 % | KRW 1.610,00 | KRW 1.786,00 | KRW 1.590,00 | 4,36K |
| 2026-07-30 | KRW 1.610,00 | -0,92 % | KRW 1.625,00 | KRW 1.799,00 | KRW 1.600,00 | 11,94K |
| 2026-07-29 | KRW 1.625,00 | -4,86 % | KRW 1.795,00 | KRW 1.800,00 | KRW 1.625,00 | 2,65K |
| 2026-07-28 | KRW 1.708,00 | -4,15 % | KRW 1.799,00 | KRW 1.800,00 | KRW 1.700,00 | 9,98K |
| 2026-07-27 | KRW 1.782,00 | +1,54 % | KRW 1.737,00 | KRW 1.799,00 | KRW 1.705,00 | 4,01K |
| 2026-07-24 | KRW 1.755,00 | -0,06 % | KRW 1.765,00 | KRW 1.799,00 | KRW 1.691,00 | 1,03K |
| 2026-07-23 | KRW 1.756,00 | +4,15 % | KRW 1.686,00 | KRW 1.756,00 | KRW 1.686,00 | 4,59K |
| 2026-07-22 | KRW 1.686,00 | +1,38 % | KRW 1.665,00 | KRW 1.796,00 | KRW 1.625,00 | 8,14K |
| 2026-07-21 | KRW 1.663,00 | +3,94 % | KRW 1.800,00 | KRW 1.800,00 | KRW 1.609,00 | 14,98K |
| 2026-07-20 | KRW 1.600,00 | -10,31 % | KRW 1.800,00 | KRW 1.800,00 | KRW 1.561,00 | 21,43K |
| 2026-07-16 | KRW 1.784,00 | -2,09 % | KRW 1.855,00 | KRW 1.855,00 | KRW 1.781,00 | 1,58K |
| 2026-07-15 | KRW 1.822,00 | +4,29 % | KRW 1.943,00 | KRW 2.045,00 | KRW 1.700,00 | 14,97K |
| 2026-07-14 | KRW 1.747,00 | 0,00 % | KRW 1.800,00 | KRW 1.821,00 | KRW 1.711,00 | 7,37K |
| 2026-07-13 | KRW 1.747,00 | -4,33 % | KRW 1.826,00 | KRW 1.826,00 | KRW 1.736,00 | 4,69K |
| 2026-07-10 | KRW 1.826,00 | +1,61 % | KRW 1.929,00 | KRW 1.929,00 | KRW 1.754,00 | 1,73K |
| 2026-07-09 | KRW 1.797,00 | +3,51 % | KRW 1.722,00 | KRW 1.865,00 | KRW 1.701,00 | 8,93K |
| 2026-07-08 | KRW 1.736,00 | -1,25 % | KRW 1.753,00 | KRW 1.862,00 | KRW 1.736,00 | 13,31K |
| 2026-07-07 | KRW 1.758,00 | +1,33 % | KRW 1.736,00 | KRW 1.939,00 | KRW 1.729,00 | 15,46K |
| 2026-07-06 | KRW 1.735,00 | -1,20 % | KRW 1.741,00 | KRW 1.754,00 | KRW 1.714,00 | 6,92K |
| 2026-07-03 | KRW 1.756,00 | -3,36 % | KRW 1.803,00 | KRW 1.804,00 | KRW 1.744,00 | 4,70K |
| 2026-07-02 | KRW 1.817,00 | +4,91 % | KRW 1.795,00 | KRW 1.941,00 | KRW 1.730,00 | 27,04K |
| 2026-07-01 | KRW 1.732,00 | +2,24 % | KRW 1.694,00 | KRW 1.861,00 | KRW 1.694,00 | 2,04K |
| 2026-06-30 | KRW 1.694,00 | -0,65 % | KRW 1.833,00 | KRW 1.845,00 | KRW 1.650,00 | 11,65K |
| 2026-06-29 | KRW 1.705,00 | +2,71 % | KRW 1.680,00 | KRW 1.838,00 | KRW 1.680,00 | 5,55K |
| 2026-06-26 | KRW 1.660,00 | -2,18 % | KRW 1.838,00 | KRW 1.838,00 | KRW 1.616,00 | 21,03K |
| 2026-06-25 | KRW 1.697,00 | +1,68 % | KRW 1.669,00 | KRW 1.836,00 | KRW 1.669,00 | 8,15K |
| 2026-06-24 | KRW 1.669,00 | -2,80 % | KRW 1.715,00 | KRW 1.800,00 | KRW 1.572,00 | 20,00K |
| 2026-06-23 | KRW 1.717,00 | -6,58 % | KRW 1.790,00 | KRW 1.833,00 | KRW 1.715,00 | 13,55K |
| 2026-06-22 | KRW 1.838,00 | -7,82 % | KRW 1.836,00 | KRW 1.905,00 | KRW 1.825,00 | 13,19K |
| 2026-06-19 | KRW 1.994,00 | -0,80 % | KRW 1.993,00 | KRW 2.010,00 | KRW 1.936,00 | 5,34K |
| 2026-06-18 | KRW 2.010,00 | -0,25 % | KRW 2.015,00 | KRW 2.015,00 | KRW 1.992,00 | 4,11K |
| 2026-06-17 | KRW 2.015,00 | +0,25 % | KRW 1.995,00 | KRW 2.015,00 | KRW 1.995,00 | 7,23K |
| 2026-06-16 | KRW 2.010,00 | -0,99 % | KRW 2.020,00 | KRW 2.020,00 | KRW 1.995,00 | 7,54K |
| 2026-06-15 | KRW 2.030,00 | -2,40 % | KRW 2.105,00 | KRW 2.105,00 | KRW 2.030,00 | 5,22K |
| 2026-06-12 | KRW 2.080,00 | +2,21 % | KRW 2.105,00 | KRW 2.105,00 | KRW 2.000,00 | 5,45K |
| 2026-06-11 | KRW 2.035,00 | +1,50 % | KRW 2.005,00 | KRW 2.060,00 | KRW 2.000,00 | 4,91K |
| 2026-06-10 | KRW 2.005,00 | -0,99 % | KRW 2.105,00 | KRW 2.110,00 | KRW 2.000,00 | 6,10K |
| 2026-06-09 | KRW 2.025,00 | -1,22 % | KRW 2.050,00 | KRW 2.205,00 | KRW 2.010,00 | 12,51K |
| 2026-06-08 | KRW 2.050,00 | -2,61 % | KRW 2.015,00 | KRW 2.100,00 | KRW 1.995,00 | 7,40K |
| 2026-06-05 | KRW 2.105,00 | 0,00 % | KRW 2.125,00 | KRW 2.130,00 | KRW 2.055,00 | 12,04K |
| 2026-06-04 | KRW 2.105,00 | -0,47 % | KRW 2.210,00 | KRW 2.210,00 | KRW 2.070,00 | 3,18K |
| 2026-06-02 | KRW 2.115,00 | +2,17 % | KRW 2.070,00 | KRW 2.125,00 | KRW 2.020,00 | 10,93K |
| 2026-06-01 | KRW 2.070,00 | -6,76 % | KRW 2.220,00 | KRW 2.235,00 | KRW 2.055,00 | 46,51K |
| 2026-05-29 | KRW 2.220,00 | -6,72 % | KRW 2.375,00 | KRW 2.375,00 | KRW 2.220,00 | 9,44K |
| 2026-05-28 | KRW 2.380,00 | -0,21 % | KRW 2.375,00 | KRW 2.380,00 | KRW 2.220,00 | 17,48K |
| 2026-05-27 | KRW 2.385,00 | -1,24 % | KRW 2.400,00 | KRW 2.405,00 | KRW 2.345,00 | 12,39K |
| 2026-05-26 | KRW 2.415,00 | -2,03 % | KRW 2.465,00 | KRW 2.465,00 | KRW 2.415,00 | 8,73K |
| 2026-05-22 | KRW 2.465,00 | +1,44 % | KRW 2.430,00 | KRW 2.495,00 | KRW 2.400,00 | 10,77K |