CJ Corporation 001040
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 131.600,00-2.600,00 (-1,94 %)
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 131.600,00 | -1,94 % | KRW 134.200,00 | KRW 134.300,00 | KRW 130.000,00 | 70,45K |
| 2026-09-30 | KRW 134.200,00 | -1,90 % | KRW 137.100,00 | KRW 138.600,00 | KRW 133.300,00 | 79,87K |
| 2026-09-29 | KRW 136.800,00 | +1,11 % | KRW 135.100,00 | KRW 137.100,00 | KRW 132.200,00 | 132,42K |
| 2026-09-28 | KRW 135.300,00 | +4,08 % | KRW 130.500,00 | KRW 135.800,00 | KRW 129.500,00 | 114,29K |
| 2026-09-23 | KRW 130.000,00 | +0,46 % | KRW 129.900,00 | KRW 132.300,00 | KRW 129.000,00 | 84,94K |
| 2026-09-22 | KRW 129.400,00 | +0,54 % | KRW 129.800,00 | KRW 130.300,00 | KRW 128.000,00 | 98,17K |
| 2026-09-21 | KRW 128.700,00 | +0,94 % | KRW 127.000,00 | KRW 129.900,00 | KRW 126.600,00 | 67,19K |
| 2026-09-18 | KRW 127.500,00 | -2,82 % | KRW 132.100,00 | KRW 132.300,00 | KRW 126.900,00 | 224,73K |
| 2026-09-17 | KRW 131.200,00 | +0,15 % | KRW 131.200,00 | KRW 134.200,00 | KRW 129.100,00 | 105,35K |
| 2026-09-16 | KRW 131.000,00 | -0,38 % | KRW 131.200,00 | KRW 132.500,00 | KRW 129.100,00 | 79,44K |
| 2026-09-15 | KRW 131.500,00 | -1,79 % | KRW 132.400,00 | KRW 133.600,00 | KRW 130.200,00 | 59,89K |
| 2026-09-14 | KRW 133.900,00 | +4,36 % | KRW 127.100,00 | KRW 135.000,00 | KRW 126.700,00 | 188,44K |
| 2026-09-11 | KRW 128.300,00 | +0,47 % | KRW 126.000,00 | KRW 129.100,00 | KRW 125.700,00 | 82,65K |
| 2026-09-10 | KRW 127.700,00 | -2,15 % | KRW 128.200,00 | KRW 129.700,00 | KRW 126.200,00 | 159,87K |
| 2026-09-09 | KRW 130.500,00 | -0,38 % | KRW 130.900,00 | KRW 130.900,00 | KRW 125.700,00 | 134,02K |
| 2026-09-08 | KRW 131.000,00 | -1,28 % | KRW 133.700,00 | KRW 136.800,00 | KRW 130.800,00 | 109,39K |
| 2026-09-07 | KRW 132.700,00 | +0,99 % | KRW 131.900,00 | KRW 132.700,00 | KRW 129.200,00 | 85,29K |
| 2026-09-04 | KRW 131.400,00 | +2,26 % | KRW 129.600,00 | KRW 131.600,00 | KRW 125.600,00 | 94,88K |
| 2026-09-03 | KRW 128.500,00 | -1,38 % | KRW 130.700,00 | KRW 130.800,00 | KRW 126.600,00 | 107,04K |
| 2026-09-02 | KRW 130.300,00 | -2,47 % | KRW 130.400,00 | KRW 133.000,00 | KRW 128.600,00 | 167,06K |
| 2026-09-01 | KRW 133.600,00 | +2,85 % | KRW 128.800,00 | KRW 135.800,00 | KRW 127.100,00 | 128,29K |
| 2026-08-31 | KRW 129.900,00 | -0,46 % | KRW 130.000,00 | KRW 130.500,00 | KRW 128.300,00 | 98,78K |
| 2026-08-28 | KRW 130.500,00 | +3,08 % | KRW 126.800,00 | KRW 130.600,00 | KRW 125.900,00 | 65,03K |
| 2026-08-27 | KRW 126.600,00 | -3,21 % | KRW 130.000,00 | KRW 130.700,00 | KRW 126.200,00 | 68,25K |
| 2026-08-26 | KRW 130.800,00 | +2,03 % | KRW 128.800,00 | KRW 131.700,00 | KRW 127.600,00 | 90,02K |
| 2026-08-25 | KRW 128.200,00 | +0,79 % | KRW 126.100,00 | KRW 129.100,00 | KRW 122.800,00 | 100,04K |
| 2026-08-24 | KRW 127.200,00 | +4,86 % | KRW 121.500,00 | KRW 128.100,00 | KRW 121.000,00 | 151,17K |
| 2026-08-21 | KRW 121.300,00 | -1,30 % | KRW 121.000,00 | KRW 122.400,00 | KRW 117.300,00 | 212,64K |
| 2026-08-20 | KRW 122.900,00 | +0,08 % | KRW 123.600,00 | KRW 127.200,00 | KRW 122.000,00 | 133,32K |
| 2026-08-19 | KRW 122.800,00 | -3,23 % | KRW 125.000,00 | KRW 125.200,00 | KRW 119.400,00 | 172,64K |
| 2026-08-18 | KRW 126.900,00 | -8,11 % | KRW 137.700,00 | KRW 140.500,00 | KRW 125.100,00 | 229,85K |
| 2026-08-14 | KRW 138.100,00 | +0,36 % | KRW 137.700,00 | KRW 139.500,00 | KRW 133.400,00 | 158,62K |
| 2026-08-13 | KRW 137.600,00 | -0,51 % | KRW 138.700,00 | KRW 139.900,00 | KRW 135.300,00 | 121,36K |
| 2026-08-12 | KRW 138.300,00 | +1,84 % | KRW 137.600,00 | KRW 145.400,00 | KRW 136.800,00 | 137,05K |
| 2026-08-11 | KRW 135.800,00 | -6,79 % | KRW 145.700,00 | KRW 147.400,00 | KRW 133.800,00 | 158,24K |
| 2026-08-10 | KRW 145.700,00 | 0,00 % | KRW 145.700,00 | KRW 147.600,00 | KRW 143.500,00 | 49,68K |
| 2026-08-07 | KRW 145.700,00 | -0,14 % | KRW 144.100,00 | KRW 146.400,00 | KRW 141.500,00 | 65,24K |
| 2026-08-06 | KRW 145.900,00 | +5,88 % | KRW 138.500,00 | KRW 147.800,00 | KRW 138.100,00 | 125,88K |
| 2026-08-05 | KRW 137.800,00 | +4,39 % | KRW 132.800,00 | KRW 139.600,00 | KRW 131.500,00 | 138,86K |
| 2026-08-04 | KRW 132.000,00 | +0,69 % | KRW 129.800,00 | KRW 133.600,00 | KRW 128.900,00 | 117,85K |
| 2026-08-03 | KRW 131.100,00 | +1,31 % | KRW 127.200,00 | KRW 132.400,00 | KRW 125.200,00 | 76,79K |
| 2026-07-31 | KRW 129.400,00 | +4,19 % | KRW 126.000,00 | KRW 130.500,00 | KRW 124.100,00 | 131,14K |
| 2026-07-30 | KRW 124.200,00 | -0,16 % | KRW 124.500,00 | KRW 129.200,00 | KRW 121.300,00 | 129,14K |
| 2026-07-29 | KRW 124.400,00 | -0,80 % | KRW 126.000,00 | KRW 130.900,00 | KRW 116.900,00 | 160,44K |
| 2026-07-28 | KRW 125.400,00 | -6,35 % | KRW 131.400,00 | KRW 131.400,00 | KRW 123.800,00 | 74,87K |
| 2026-07-27 | KRW 133.900,00 | +1,29 % | KRW 133.200,00 | KRW 138.600,00 | KRW 131.500,00 | 109,66K |
| 2026-07-24 | KRW 132.200,00 | -1,12 % | KRW 132.000,00 | KRW 133.500,00 | KRW 129.800,00 | 103,36K |
| 2026-07-23 | KRW 133.700,00 | +1,36 % | KRW 131.300,00 | KRW 134.200,00 | KRW 130.400,00 | 126,78K |
| 2026-07-22 | KRW 131.900,00 | +1,38 % | KRW 131.100,00 | KRW 134.900,00 | KRW 131.100,00 | 66,58K |
| 2026-07-21 | KRW 130.100,00 | +1,09 % | KRW 125.400,00 | KRW 132.000,00 | KRW 125.400,00 | 72,25K |
| 2026-07-20 | KRW 128.700,00 | -5,16 % | KRW 134.400,00 | KRW 134.400,00 | KRW 127.300,00 | 90,11K |
| 2026-07-16 | KRW 135.700,00 | +0,89 % | KRW 134.100,00 | KRW 136.900,00 | KRW 131.500,00 | 103,39K |
| 2026-07-15 | KRW 134.500,00 | 0,00 % | KRW 136.500,00 | KRW 138.800,00 | KRW 131.500,00 | 190,14K |
| 2026-07-14 | KRW 134.500,00 | -5,68 % | KRW 144.000,00 | KRW 144.400,00 | KRW 133.000,00 | 134,90K |
| 2026-07-13 | KRW 142.600,00 | +0,28 % | KRW 143.000,00 | KRW 149.400,00 | KRW 137.500,00 | 110,76K |
| 2026-07-10 | KRW 142.200,00 | +3,72 % | KRW 138.500,00 | KRW 146.900,00 | KRW 137.000,00 | 146,57K |
| 2026-07-09 | KRW 137.100,00 | -3,65 % | KRW 142.300,00 | KRW 144.600,00 | KRW 134.000,00 | 161,15K |
| 2026-07-08 | KRW 142.300,00 | -7,36 % | KRW 151.900,00 | KRW 152.900,00 | KRW 138.700,00 | 146,96K |
| 2026-07-07 | KRW 153.600,00 | +1,05 % | KRW 151.200,00 | KRW 156.200,00 | KRW 149.500,00 | 133,35K |
| 2026-07-06 | KRW 152.000,00 | -2,00 % | KRW 155.200,00 | KRW 157.800,00 | KRW 149.600,00 | 92,72K |
| 2026-07-03 | KRW 155.100,00 | -5,02 % | KRW 159.400,00 | KRW 161.400,00 | KRW 152.000,00 | 164,97K |
| 2026-07-02 | KRW 163.300,00 | +2,06 % | KRW 159.900,00 | KRW 167.900,00 | KRW 150.000,00 | 105,22K |
| 2026-07-01 | KRW 160.000,00 | +3,43 % | KRW 157.800,00 | KRW 160.300,00 | KRW 154.700,00 | 76,69K |
| 2026-06-30 | KRW 154.700,00 | -3,49 % | KRW 160.500,00 | KRW 162.500,00 | KRW 152.400,00 | 82,28K |
| 2026-06-29 | KRW 160.300,00 | +6,87 % | KRW 153.500,00 | KRW 161.500,00 | KRW 150.900,00 | 89,56K |
| 2026-06-26 | KRW 150.000,00 | -5,90 % | KRW 154.600,00 | KRW 158.300,00 | KRW 148.300,00 | 97,00K |
| 2026-06-25 | KRW 159.400,00 | -1,24 % | KRW 163.000,00 | KRW 165.800,00 | KRW 158.400,00 | 105,29K |
| 2026-06-24 | KRW 161.400,00 | +1,51 % | KRW 159.000,00 | KRW 163.100,00 | KRW 153.300,00 | 101,95K |
| 2026-06-23 | KRW 159.000,00 | -5,69 % | KRW 168.700,00 | KRW 169.500,00 | KRW 159.000,00 | 127,60K |
| 2026-06-22 | KRW 168.600,00 | -5,39 % | KRW 177.400,00 | KRW 180.300,00 | KRW 167.500,00 | 118,29K |
| 2026-06-19 | KRW 178.200,00 | -2,89 % | KRW 183.600,00 | KRW 188.000,00 | KRW 173.200,00 | 118,85K |
| 2026-06-18 | KRW 183.500,00 | +0,27 % | KRW 181.200,00 | KRW 192.500,00 | KRW 180.000,00 | 151,45K |
| 2026-06-17 | KRW 183.000,00 | -2,03 % | KRW 181.700,00 | KRW 187.000,00 | KRW 179.000,00 | 93,00K |
| 2026-06-16 | KRW 186.800,00 | +7,17 % | KRW 175.600,00 | KRW 188.500,00 | KRW 175.600,00 | 230,63K |
| 2026-06-15 | KRW 174.300,00 | -0,11 % | KRW 178.900,00 | KRW 186.000,00 | KRW 173.200,00 | 148,37K |
| 2026-06-12 | KRW 174.500,00 | +0,87 % | KRW 177.000,00 | KRW 182.300,00 | KRW 171.600,00 | 189,26K |
| 2026-06-11 | KRW 173.000,00 | +1,65 % | KRW 167.200,00 | KRW 175.300,00 | KRW 164.700,00 | 186,53K |
| 2026-06-10 | KRW 170.200,00 | -5,34 % | KRW 177.900,00 | KRW 182.600,00 | KRW 164.200,00 | 1 |
| 2026-06-09 | KRW 179.800,00 | +6,83 % | KRW 170.600,00 | KRW 185.200,00 | KRW 169.900,00 | 219,82K |
| 2026-06-08 | KRW 168.300,00 | -8,43 % | KRW 172.100,00 | KRW 177.200,00 | KRW 166.200,00 | 228,03K |
| 2026-06-05 | KRW 183.800,00 | +3,84 % | KRW 178.400,00 | KRW 186.900,00 | KRW 168.400,00 | 219,52K |
| 2026-06-04 | KRW 177.000,00 | -2,48 % | KRW 181.500,00 | KRW 182.700,00 | KRW 175.500,00 | 130,85K |
| 2026-06-02 | KRW 181.500,00 | -0,82 % | KRW 178.500,00 | KRW 185.700,00 | KRW 172.300,00 | 225,73K |
| 2026-06-01 | KRW 183.000,00 | +13,17 % | KRW 169.700,00 | KRW 186.200,00 | KRW 164.500,00 | 437,75K |
| 2026-05-29 | KRW 161.700,00 | -1,76 % | KRW 167.000,00 | KRW 167.000,00 | KRW 159.300,00 | 143,02K |
| 2026-05-28 | KRW 164.600,00 | -2,78 % | KRW 170.900,00 | KRW 174.000,00 | KRW 160.300,00 | 159,91K |
| 2026-05-27 | KRW 169.300,00 | -2,08 % | KRW 173.000,00 | KRW 174.100,00 | KRW 168.700,00 | 107,98K |
| 2026-05-26 | KRW 172.900,00 | -1,14 % | KRW 177.100,00 | KRW 178.800,00 | KRW 171.700,00 | 142,22K |
| 2026-05-22 | KRW 174.900,00 | +2,76 % | KRW 173.500,00 | KRW 176.900,00 | KRW 172.100,00 | 76,96K |
| 2026-05-21 | KRW 170.200,00 | +1,61 % | KRW 170.800,00 | KRW 174.400,00 | KRW 167.800,00 | 165,89K |