CLOBOT Co., Ltd. 466100
KRX · Südkorea · Produzierendes Gewerbe
KRW 23.650,00+350,00 (+1,50 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 23.300,00 | +4,72 % | KRW 22.300,00 | KRW 23.300,00 | KRW 22.050,00 | 268,33K |
| 2026-09-30 | KRW 22.250,00 | -0,45 % | KRW 22.300,00 | KRW 22.550,00 | KRW 22.200,00 | 104,97K |
| 2026-09-29 | KRW 22.350,00 | -0,67 % | KRW 22.850,00 | KRW 22.850,00 | KRW 22.050,00 | 177,37K |
| 2026-09-28 | KRW 22.500,00 | -2,39 % | KRW 22.900,00 | KRW 23.200,00 | KRW 22.500,00 | 162,85K |
| 2026-09-23 | KRW 23.050,00 | +0,66 % | KRW 23.800,00 | KRW 23.850,00 | KRW 22.800,00 | 240,58K |
| 2026-09-22 | KRW 22.900,00 | -2,14 % | KRW 23.600,00 | KRW 23.700,00 | KRW 22.900,00 | 161,83K |
| 2026-09-21 | KRW 23.400,00 | -0,21 % | KRW 23.350,00 | KRW 23.650,00 | KRW 22.800,00 | 194,51K |
| 2026-09-18 | KRW 23.450,00 | +1,96 % | KRW 23.500,00 | KRW 23.800,00 | KRW 23.200,00 | 209,41K |
| 2026-09-17 | KRW 23.000,00 | +0,66 % | KRW 22.800,00 | KRW 23.250,00 | KRW 22.550,00 | 135,41K |
| 2026-09-16 | KRW 22.850,00 | -0,87 % | KRW 23.200,00 | KRW 23.250,00 | KRW 22.500,00 | 200,98K |
| 2026-09-15 | KRW 23.050,00 | +2,44 % | KRW 22.700,00 | KRW 23.950,00 | KRW 22.500,00 | 370,56K |
| 2026-09-14 | KRW 22.500,00 | -5,06 % | KRW 22.900,00 | KRW 22.900,00 | KRW 22.400,00 | 240,21K |
| 2026-09-11 | KRW 23.700,00 | -2,87 % | KRW 23.550,00 | KRW 23.800,00 | KRW 23.450,00 | 182,88K |
| 2026-09-10 | KRW 24.400,00 | +4,05 % | KRW 24.600,00 | KRW 24.750,00 | KRW 23.650,00 | 551,14K |
| 2026-09-09 | KRW 23.450,00 | -0,42 % | KRW 23.350,00 | KRW 24.050,00 | KRW 23.250,00 | 325,85K |
| 2026-09-08 | KRW 23.550,00 | -2,89 % | KRW 24.200,00 | KRW 24.500,00 | KRW 23.550,00 | 262,63K |
| 2026-09-07 | KRW 24.250,00 | -1,62 % | KRW 24.700,00 | KRW 25.150,00 | KRW 24.100,00 | 322,05K |
| 2026-09-04 | KRW 24.650,00 | +8,83 % | KRW 23.350,00 | KRW 25.300,00 | KRW 23.350,00 | 506,24K |
| 2026-09-03 | KRW 22.650,00 | -3,82 % | KRW 23.200,00 | KRW 23.550,00 | KRW 22.350,00 | 396,00K |
| 2026-09-02 | KRW 23.550,00 | -7,10 % | KRW 24.200,00 | KRW 24.550,00 | KRW 23.550,00 | 213,08K |
| 2026-09-01 | KRW 25.350,00 | +0,20 % | KRW 26.300,00 | KRW 26.350,00 | KRW 25.200,00 | 225,37K |
| 2026-08-31 | KRW 25.300,00 | -1,17 % | KRW 24.900,00 | KRW 25.500,00 | KRW 24.100,00 | 518,81K |
| 2026-08-28 | KRW 25.600,00 | -3,94 % | KRW 26.800,00 | KRW 26.850,00 | KRW 25.550,00 | 213,51K |
| 2026-08-27 | KRW 26.650,00 | -1,66 % | KRW 27.050,00 | KRW 27.350,00 | KRW 26.400,00 | 221,89K |
| 2026-08-26 | KRW 27.100,00 | -2,52 % | KRW 27.950,00 | KRW 28.300,00 | KRW 26.900,00 | 191,17K |
| 2026-08-25 | KRW 27.800,00 | +3,73 % | KRW 28.500,00 | KRW 28.500,00 | KRW 26.600,00 | 318,41K |
| 2026-08-24 | KRW 26.800,00 | -1,29 % | KRW 27.400,00 | KRW 27.500,00 | KRW 26.500,00 | 155,00K |
| 2026-08-21 | KRW 27.150,00 | -7,81 % | KRW 28.400,00 | KRW 28.500,00 | KRW 26.550,00 | 282,41K |
| 2026-08-20 | KRW 29.450,00 | -4,54 % | KRW 30.800,00 | KRW 30.850,00 | KRW 28.900,00 | 513,81K |
| 2026-08-19 | KRW 30.850,00 | +0,33 % | KRW 30.200,00 | KRW 31.750,00 | KRW 29.800,00 | 305,54K |
| 2026-08-18 | KRW 30.750,00 | -5,96 % | KRW 34.000,00 | KRW 34.050,00 | KRW 30.400,00 | 708,17K |
| 2026-08-14 | KRW 32.700,00 | +13,74 % | KRW 29.250,00 | KRW 34.750,00 | KRW 28.900,00 | 2,75M |
| 2026-08-13 | KRW 28.750,00 | -1,88 % | KRW 29.500,00 | KRW 29.550,00 | KRW 28.650,00 | 348,27K |
| 2026-08-12 | KRW 29.300,00 | -5,64 % | KRW 29.700,00 | KRW 29.900,00 | KRW 28.550,00 | 416,66K |
| 2026-08-11 | KRW 31.050,00 | -4,75 % | KRW 33.150,00 | KRW 33.150,00 | KRW 30.300,00 | 1,31M |
| 2026-08-10 | KRW 32.600,00 | +2,52 % | KRW 32.200,00 | KRW 33.000,00 | KRW 31.150,00 | 518,40K |
| 2026-08-07 | KRW 31.800,00 | +1,11 % | KRW 34.200,00 | KRW 34.200,00 | KRW 28.300,00 | 852,31K |
| 2026-08-06 | KRW 31.450,00 | +10,74 % | KRW 33.500,00 | KRW 34.650,00 | KRW 30.900,00 | 1,60M |
| 2026-08-05 | KRW 28.400,00 | +5,58 % | KRW 27.200,00 | KRW 28.550,00 | KRW 26.350,00 | 383,02K |
| 2026-08-04 | KRW 26.900,00 | +5,28 % | KRW 26.000,00 | KRW 27.150,00 | KRW 25.350,00 | 356,49K |
| 2026-08-03 | KRW 25.550,00 | +10,13 % | KRW 24.300,00 | KRW 27.050,00 | KRW 23.350,00 | 581,89K |
| 2026-07-31 | KRW 23.200,00 | +13,73 % | KRW 21.700,00 | KRW 23.850,00 | KRW 21.250,00 | 346,53K |
| 2026-07-30 | KRW 20.400,00 | -7,90 % | KRW 22.000,00 | KRW 23.100,00 | KRW 20.050,00 | 344,70K |
| 2026-07-29 | KRW 22.150,00 | -5,34 % | KRW 24.350,00 | KRW 25.350,00 | KRW 20.250,00 | 563,06K |
| 2026-07-28 | KRW 23.400,00 | -7,51 % | KRW 25.800,00 | KRW 26.250,00 | KRW 23.050,00 | 324,61K |
| 2026-07-27 | KRW 25.300,00 | +6,98 % | KRW 24.550,00 | KRW 26.350,00 | KRW 24.150,00 | 249,80K |
| 2026-07-24 | KRW 23.650,00 | -10,08 % | KRW 25.550,00 | KRW 26.050,00 | KRW 23.350,00 | 191,11K |
| 2026-07-23 | KRW 26.300,00 | +4,99 % | KRW 26.900,00 | KRW 27.000,00 | KRW 24.800,00 | 403,41K |
| 2026-07-22 | KRW 25.050,00 | +7,74 % | KRW 28.200,00 | KRW 28.900,00 | KRW 24.800,00 | 821,84K |
| 2026-07-21 | KRW 23.250,00 | +6,65 % | KRW 21.500,00 | KRW 24.400,00 | KRW 21.250,00 | 217,24K |
| 2026-07-20 | KRW 21.800,00 | -6,84 % | KRW 22.700,00 | KRW 22.800,00 | KRW 21.600,00 | 77,29K |
| 2026-07-16 | KRW 23.400,00 | -6,77 % | KRW 24.650,00 | KRW 24.650,00 | KRW 23.000,00 | 141,40K |
| 2026-07-15 | KRW 25.100,00 | +5,91 % | KRW 24.200,00 | KRW 25.250,00 | KRW 24.200,00 | 113,34K |
| 2026-07-14 | KRW 23.700,00 | -3,27 % | KRW 24.400,00 | KRW 24.400,00 | KRW 22.550,00 | 129,86K |
| 2026-07-13 | KRW 24.500,00 | -9,09 % | KRW 26.900,00 | KRW 27.900,00 | KRW 24.300,00 | 168,26K |
| 2026-07-10 | KRW 26.950,00 | +7,16 % | KRW 25.700,00 | KRW 28.000,00 | KRW 25.500,00 | 168,40K |
| 2026-07-09 | KRW 25.150,00 | +2,65 % | KRW 24.400,00 | KRW 26.350,00 | KRW 24.400,00 | 243,09K |
| 2026-07-08 | KRW 24.500,00 | -7,20 % | KRW 25.150,00 | KRW 26.450,00 | KRW 24.250,00 | 134,60K |
| 2026-07-07 | KRW 26.400,00 | -2,22 % | KRW 26.100,00 | KRW 27.500,00 | KRW 25.350,00 | 175,27K |
| 2026-07-06 | KRW 27.000,00 | -2,87 % | KRW 28.100,00 | KRW 28.100,00 | KRW 26.000,00 | 118,90K |
| 2026-07-03 | KRW 27.796,82 | +1,56 % | KRW 27.181,21 | KRW 27.938,88 | KRW 25.571,18 | 178,17K |
| 2026-07-02 | KRW 27.370,63 | -6,77 % | KRW 28.554,48 | KRW 28.601,83 | KRW 26.991,80 | 137,49K |
| 2026-07-01 | KRW 29.359,50 | -1,12 % | KRW 29.501,56 | KRW 30.685,41 | KRW 29.028,02 | 151,56K |
| 2026-06-30 | KRW 29.690,98 | -2,49 % | KRW 30.827,47 | KRW 31.348,37 | KRW 28.933,31 | 159,15K |
| 2026-06-29 | KRW 30.448,64 | +6,28 % | KRW 26.565,61 | KRW 30.874,83 | KRW 26.565,61 | 267,04K |
| 2026-06-26 | KRW 28.650,00 | -6,98 % | KRW 30.100,00 | KRW 30.500,00 | KRW 27.800,00 | 267,72K |
| 2026-06-25 | KRW 30.800,00 | -7,37 % | KRW 33.850,00 | KRW 33.900,00 | KRW 30.350,00 | 250,54K |
| 2026-06-24 | KRW 33.250,00 | +9,38 % | KRW 34.500,00 | KRW 35.000,00 | KRW 31.750,00 | 641,35K |
| 2026-06-23 | KRW 30.400,00 | -8,02 % | KRW 32.300,00 | KRW 33.400,00 | KRW 30.350,00 | 235,82K |
| 2026-06-22 | KRW 33.050,00 | -1,49 % | KRW 33.550,00 | KRW 34.550,00 | KRW 32.200,00 | 162,33K |
| 2026-06-19 | KRW 33.550,00 | -5,49 % | KRW 35.200,00 | KRW 35.450,00 | KRW 32.500,00 | 184,61K |
| 2026-06-18 | KRW 35.500,00 | -4,31 % | KRW 37.800,00 | KRW 38.100,00 | KRW 35.500,00 | 144,47K |
| 2026-06-17 | KRW 37.100,00 | +0,82 % | KRW 36.700,00 | KRW 37.550,00 | KRW 35.850,00 | 143,37K |
| 2026-06-16 | KRW 36.800,00 | -2,90 % | KRW 38.900,00 | KRW 38.900,00 | KRW 36.550,00 | 146,92K |
| 2026-06-15 | KRW 37.900,00 | +3,98 % | KRW 37.800,00 | KRW 38.200,00 | KRW 36.450,00 | 172,88K |
| 2026-06-12 | KRW 36.450,00 | +1,11 % | KRW 37.200,00 | KRW 38.750,00 | KRW 36.250,00 | 359,18K |
| 2026-06-11 | KRW 36.050,00 | +6,97 % | KRW 31.950,00 | KRW 36.050,00 | KRW 31.150,00 | 295,05K |
| 2026-06-10 | KRW 33.700,00 | -6,91 % | KRW 35.500,00 | KRW 36.700,00 | KRW 32.250,00 | 4 |
| 2026-06-09 | KRW 36.200,00 | -3,47 % | KRW 37.300,00 | KRW 38.800,00 | KRW 35.100,00 | 352,84K |
| 2026-06-08 | KRW 37.500,00 | -13,19 % | KRW 39.300,00 | KRW 40.750,00 | KRW 37.100,00 | 316,46K |
| 2026-06-05 | KRW 43.200,00 | -7,00 % | KRW 43.200,00 | KRW 44.250,00 | KRW 42.050,00 | 276,91K |
| 2026-06-04 | KRW 46.450,00 | -2,00 % | KRW 45.300,00 | KRW 49.450,00 | KRW 44.700,00 | 475,87K |
| 2026-06-02 | KRW 47.400,00 | +5,45 % | KRW 47.800,00 | KRW 50.500,00 | KRW 45.000,00 | 804,16K |
| 2026-06-01 | KRW 44.950,00 | +2,16 % | KRW 44.800,00 | KRW 47.050,00 | KRW 44.250,00 | 649,81K |
| 2026-05-29 | KRW 44.000,00 | +5,39 % | KRW 44.400,00 | KRW 45.000,00 | KRW 42.400,00 | 446,19K |
| 2026-05-28 | KRW 41.750,00 | +1,95 % | KRW 41.700,00 | KRW 48.550,00 | KRW 39.150,00 | 1,12M |
| 2026-05-27 | KRW 40.950,00 | -6,61 % | KRW 43.450,00 | KRW 43.450,00 | KRW 40.700,00 | 263,37K |
| 2026-05-26 | KRW 43.850,00 | +4,03 % | KRW 43.850,00 | KRW 45.700,00 | KRW 42.950,00 | 268,02K |
| 2026-05-22 | KRW 42.150,00 | +0,60 % | KRW 42.200,00 | KRW 42.900,00 | KRW 41.200,00 | 208,22K |
| 2026-05-21 | KRW 41.900,00 | +7,02 % | KRW 39.950,00 | KRW 42.700,00 | KRW 39.850,00 | 361,33K |