CJ Logistics Corp 000120
KRX · Südkorea · Transport
KRW 69.800,00-200,00 (-0,29 %)
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 69.800,00 | -0,29 % | KRW 70.200,00 | KRW 70.200,00 | KRW 69.200,00 | 42,67K |
| 2026-09-30 | KRW 70.000,00 | -0,85 % | KRW 70.600,00 | KRW 71.000,00 | KRW 69.900,00 | 21,87K |
| 2026-09-29 | KRW 70.600,00 | -0,28 % | KRW 70.900,00 | KRW 71.000,00 | KRW 69.900,00 | 25,05K |
| 2026-09-28 | KRW 70.800,00 | +1,43 % | KRW 70.100,00 | KRW 71.200,00 |
| KRW 69.700,00 |
| 30,87K |
| 2026-09-23 | KRW 69.800,00 | -2,10 % | KRW 71.600,00 | KRW 71.600,00 | KRW 69.600,00 | 54,69K |
| 2026-09-22 | KRW 71.300,00 | +0,85 % | KRW 70.800,00 | KRW 71.300,00 | KRW 70.600,00 | 26,89K |
| 2026-09-21 | KRW 70.700,00 | +0,28 % | KRW 70.700,00 | KRW 71.000,00 | KRW 70.100,00 | 27,32K |
| 2026-09-18 | KRW 70.500,00 | -0,98 % | KRW 72.000,00 | KRW 72.300,00 | KRW 70.400,00 | 203,32K |
| 2026-09-17 | KRW 71.200,00 | +0,28 % | KRW 71.300,00 | KRW 72.000,00 | KRW 71.100,00 | 28,69K |
| 2026-09-16 | KRW 71.000,00 | -0,98 % | KRW 72.000,00 | KRW 72.100,00 | KRW 70.600,00 | 45,77K |
| 2026-09-15 | KRW 71.700,00 | -1,78 % | KRW 72.200,00 | KRW 72.900,00 | KRW 71.600,00 | 26,29K |
| 2026-09-14 | KRW 73.000,00 | +1,11 % | KRW 72.000,00 | KRW 73.500,00 | KRW 71.300,00 | 29,40K |
| 2026-09-11 | KRW 72.200,00 | +0,70 % | KRW 71.300,00 | KRW 73.000,00 | KRW 71.000,00 | 43,32K |
| 2026-09-10 | KRW 71.700,00 | -1,78 % | KRW 72.400,00 | KRW 72.600,00 | KRW 71.200,00 | 66,40K |
| 2026-09-09 | KRW 73.000,00 | -0,82 % | KRW 73.500,00 | KRW 73.600,00 | KRW 72.500,00 | 28,88K |
| 2026-09-08 | KRW 73.600,00 | -0,14 % | KRW 74.000,00 | KRW 74.400,00 | KRW 73.400,00 | 32,75K |
| 2026-09-07 | KRW 73.700,00 | +0,41 % | KRW 74.100,00 | KRW 74.100,00 | KRW 73.100,00 | 25,19K |
| 2026-09-04 | KRW 73.400,00 | -0,14 % | KRW 74.100,00 | KRW 74.200,00 | KRW 73.100,00 | 26,37K |
| 2026-09-03 | KRW 73.500,00 | +2,08 % | KRW 72.200,00 | KRW 73.900,00 | KRW 71.600,00 | 40,73K |
| 2026-09-02 | KRW 72.000,00 | -2,04 % | KRW 72.700,00 | KRW 72.700,00 | KRW 71.800,00 | 42,21K |
| 2026-09-01 | KRW 73.500,00 | 0,00 % | KRW 73.100,00 | KRW 73.700,00 | KRW 72.700,00 | 49,89K |
| 2026-08-31 | KRW 73.500,00 | -1,61 % | KRW 74.300,00 | KRW 74.700,00 | KRW 73.100,00 | 37,09K |
| 2026-08-28 | KRW 74.700,00 | +1,91 % | KRW 73.100,00 | KRW 74.800,00 | KRW 72.800,00 | 37,02K |
| 2026-08-27 | KRW 73.300,00 | -1,74 % | KRW 74.700,00 | KRW 75.500,00 | KRW 73.000,00 | 36,39K |
| 2026-08-26 | KRW 74.600,00 | +1,50 % | KRW 73.800,00 | KRW 74.700,00 | KRW 73.700,00 | 21,67K |
| 2026-08-25 | KRW 73.500,00 | -0,54 % | KRW 73.200,00 | KRW 73.700,00 | KRW 72.500,00 | 34,84K |
| 2026-08-24 | KRW 73.900,00 | +0,68 % | KRW 72.400,00 | KRW 74.800,00 | KRW 72.400,00 | 34,68K |
| 2026-08-21 | KRW 73.400,00 | -0,14 % | KRW 72.800,00 | KRW 73.500,00 | KRW 71.900,00 | 27,62K |
| 2026-08-20 | KRW 73.500,00 | +0,68 % | KRW 73.300,00 | KRW 74.400,00 | KRW 73.300,00 | 30,90K |
| 2026-08-19 | KRW 73.000,00 | -3,05 % | KRW 73.800,00 | KRW 74.700,00 | KRW 72.300,00 | 48,64K |
| 2026-08-18 | KRW 75.300,00 | -2,46 % | KRW 76.600,00 | KRW 77.200,00 | KRW 74.200,00 | 53,92K |
| 2026-08-14 | KRW 77.200,00 | +4,32 % | KRW 73.900,00 | KRW 77.200,00 | KRW 73.800,00 | 54,11K |
| 2026-08-13 | KRW 74.000,00 | -0,13 % | KRW 74.600,00 | KRW 75.400,00 | KRW 73.600,00 | 72,27K |
| 2026-08-12 | KRW 74.100,00 | -4,26 % | KRW 77.600,00 | KRW 79.400,00 | KRW 74.100,00 | 130,98K |
| 2026-08-11 | KRW 77.400,00 | -1,65 % | KRW 78.500,00 | KRW 79.800,00 | KRW 77.400,00 | 48,05K |
| 2026-08-10 | KRW 78.700,00 | -0,38 % | KRW 78.600,00 | KRW 79.400,00 | KRW 77.600,00 | 33,01K |
| 2026-08-07 | KRW 79.000,00 | +1,02 % | KRW 77.000,00 | KRW 79.300,00 | KRW 76.700,00 | 44,48K |
| 2026-08-06 | KRW 78.200,00 | +1,69 % | KRW 76.400,00 | KRW 78.400,00 | KRW 75.500,00 | 51,74K |
| 2026-08-05 | KRW 76.900,00 | +1,18 % | KRW 75.900,00 | KRW 78.000,00 | KRW 75.600,00 | 58,90K |
| 2026-08-04 | KRW 76.000,00 | +2,84 % | KRW 73.500,00 | KRW 76.100,00 | KRW 73.400,00 | 44,05K |
| 2026-08-03 | KRW 73.900,00 | -0,81 % | KRW 73.600,00 | KRW 75.300,00 | KRW 73.100,00 | 29,88K |
| 2026-07-31 | KRW 74.500,00 | +1,50 % | KRW 73.100,00 | KRW 75.200,00 | KRW 72.100,00 | 59,16K |
| 2026-07-30 | KRW 73.400,00 | +3,82 % | KRW 70.100,00 | KRW 76.400,00 | KRW 69.700,00 | 72,34K |
| 2026-07-29 | KRW 70.700,00 | -3,28 % | KRW 74.200,00 | KRW 75.000,00 | KRW 69.400,00 | 71,32K |
| 2026-07-28 | KRW 73.100,00 | -2,53 % | KRW 74.500,00 | KRW 74.700,00 | KRW 72.400,00 | 39,66K |
| 2026-07-27 | KRW 75.000,00 | -2,98 % | KRW 77.200,00 | KRW 77.700,00 | KRW 74.500,00 | 52,03K |
| 2026-07-24 | KRW 77.300,00 | +0,78 % | KRW 75.500,00 | KRW 77.900,00 | KRW 75.400,00 | 40,87K |
| 2026-07-23 | KRW 76.700,00 | +6,38 % | KRW 72.400,00 | KRW 77.000,00 | KRW 72.300,00 | 44,26K |
| 2026-07-22 | KRW 72.100,00 | +1,12 % | KRW 72.300,00 | KRW 73.900,00 | KRW 71.700,00 | 32,19K |
| 2026-07-21 | KRW 71.300,00 | -0,28 % | KRW 71.500,00 | KRW 72.300,00 | KRW 70.600,00 | 26,82K |
| 2026-07-20 | KRW 71.500,00 | -1,38 % | KRW 73.000,00 | KRW 73.000,00 | KRW 71.000,00 | 37,16K |
| 2026-07-16 | KRW 72.500,00 | +1,12 % | KRW 72.400,00 | KRW 73.900,00 | KRW 71.500,00 | 47,66K |
| 2026-07-15 | KRW 71.700,00 | 0,00 % | KRW 72.800,00 | KRW 73.500,00 | KRW 71.400,00 | 44,40K |
| 2026-07-14 | KRW 71.700,00 | -2,58 % | KRW 73.300,00 | KRW 73.700,00 | KRW 71.600,00 | 53,22K |
| 2026-07-13 | KRW 73.600,00 | -0,41 % | KRW 74.500,00 | KRW 75.900,00 | KRW 72.900,00 | 58,12K |
| 2026-07-10 | KRW 73.900,00 | +2,78 % | KRW 73.100,00 | KRW 75.900,00 | KRW 72.100,00 | 56,49K |
| 2026-07-09 | KRW 71.900,00 | -3,23 % | KRW 74.800,00 | KRW 74.800,00 | KRW 71.100,00 | 78,78K |
| 2026-07-08 | KRW 74.300,00 | -3,13 % | KRW 76.300,00 | KRW 76.400,00 | KRW 72.200,00 | 66,28K |
| 2026-07-07 | KRW 76.700,00 | +0,39 % | KRW 75.400,00 | KRW 77.300,00 | KRW 74.000,00 | 56,74K |
| 2026-07-06 | KRW 76.400,00 | -0,26 % | KRW 76.400,00 | KRW 78.000,00 | KRW 75.200,00 | 35,49K |
| 2026-07-03 | KRW 76.600,00 | +0,66 % | KRW 77.200,00 | KRW 77.400,00 | KRW 74.800,00 | 46,31K |
| 2026-07-02 | KRW 76.100,00 | +1,06 % | KRW 75.400,00 | KRW 78.400,00 | KRW 73.200,00 | 75,96K |
| 2026-07-01 | KRW 75.300,00 | +1,62 % | KRW 75.100,00 | KRW 76.300,00 | KRW 74.100,00 | 42,34K |
| 2026-06-30 | KRW 74.100,00 | -3,89 % | KRW 77.100,00 | KRW 77.100,00 | KRW 73.200,00 | 50,94K |
| 2026-06-29 | KRW 77.100,00 | +7,38 % | KRW 71.800,00 | KRW 77.400,00 | KRW 71.700,00 | 56,13K |
| 2026-06-26 | KRW 71.800,00 | -3,10 % | KRW 74.800,00 | KRW 74.800,00 | KRW 69.500,00 | 63,52K |
| 2026-06-25 | KRW 74.100,00 | -0,67 % | KRW 74.600,00 | KRW 77.200,00 | KRW 73.900,00 | 59,22K |
| 2026-06-24 | KRW 74.600,00 | +1,63 % | KRW 74.100,00 | KRW 75.600,00 | KRW 72.400,00 | 63,73K |
| 2026-06-23 | KRW 73.400,00 | -4,43 % | KRW 77.400,00 | KRW 77.400,00 | KRW 73.100,00 | 52,42K |
| 2026-06-22 | KRW 76.800,00 | -4,36 % | KRW 79.900,00 | KRW 80.000,00 | KRW 76.800,00 | 53,16K |
| 2026-06-19 | KRW 80.300,00 | -1,35 % | KRW 81.900,00 | KRW 82.500,00 | KRW 78.600,00 | 59,10K |
| 2026-06-18 | KRW 81.400,00 | -3,90 % | KRW 84.000,00 | KRW 84.600,00 | KRW 81.400,00 | 38,49K |
| 2026-06-17 | KRW 84.700,00 | -2,98 % | KRW 87.000,00 | KRW 87.200,00 | KRW 84.600,00 | 36,66K |
| 2026-06-16 | KRW 87.300,00 | +2,34 % | KRW 85.700,00 | KRW 88.200,00 | KRW 85.300,00 | 59,15K |
| 2026-06-15 | KRW 85.300,00 | +3,14 % | KRW 86.500,00 | KRW 86.700,00 | KRW 84.700,00 | 39,16K |
| 2026-06-12 | KRW 82.700,00 | +3,63 % | KRW 82.500,00 | KRW 84.800,00 | KRW 81.700,00 | 81,52K |
| 2026-06-11 | KRW 79.800,00 | -0,62 % | KRW 79.200,00 | KRW 80.600,00 | KRW 78.350,00 | 87,38K |
| 2026-06-10 | KRW 80.300,00 | -0,50 % | KRW 79.800,00 | KRW 80.700,00 | KRW 78.300,00 | 23 |
| 2026-06-09 | KRW 80.700,00 | +3,99 % | KRW 78.300,00 | KRW 81.700,00 | KRW 78.200,00 | 72,74K |
| 2026-06-08 | KRW 77.600,00 | -5,25 % | KRW 81.000,00 | KRW 81.000,00 | KRW 76.200,00 | 118,14K |
| 2026-06-05 | KRW 81.900,00 | -0,85 % | KRW 83.400,00 | KRW 83.400,00 | KRW 80.600,00 | 73,85K |
| 2026-06-04 | KRW 82.600,00 | -1,55 % | KRW 83.900,00 | KRW 84.300,00 | KRW 82.300,00 | 47,19K |
| 2026-06-02 | KRW 83.900,00 | -0,59 % | KRW 85.500,00 | KRW 85.500,00 | KRW 82.700,00 | 62,40K |
| 2026-06-01 | KRW 84.400,00 | -1,29 % | KRW 85.300,00 | KRW 85.800,00 | KRW 83.500,00 | 71,97K |
| 2026-05-29 | KRW 85.500,00 | 0,00 % | KRW 86.100,00 | KRW 86.700,00 | KRW 82.800,00 | 87,11K |
| 2026-05-28 | KRW 85.500,00 | -0,35 % | KRW 86.600,00 | KRW 86.800,00 | KRW 83.200,00 | 87,12K |
| 2026-05-27 | KRW 85.800,00 | -3,60 % | KRW 88.900,00 | KRW 89.100,00 | KRW 85.300,00 | 83,62K |
| 2026-05-26 | KRW 89.000,00 | -0,67 % | KRW 91.200,00 | KRW 91.500,00 | KRW 88.600,00 | 68,01K |
| 2026-05-22 | KRW 89.600,00 | +0,67 % | KRW 90.300,00 | KRW 90.900,00 | KRW 88.600,00 | 77,52K |
| 2026-05-21 | KRW 89.000,00 | +3,85 % | KRW 87.000,00 | KRW 89.700,00 | KRW 86.500,00 | 76,34K |