CHAEVI Co., Ltd. 0011T0
KRX · Südkorea · Einzelhandel
KRW 5.390,00+150,00 (+2,86 %)
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 5.390,00 | +2,86 % | KRW 5.390,00 | KRW 5.390,00 | KRW 5.120,00 | 134,35K |
| 2026-09-30 | KRW 5.240,00 | -1,69 % | KRW 5.340,00 | KRW 5.840,00 | KRW 5.220,00 | 218,37K |
| 2026-09-29 | KRW 5.330,00 | -2,38 % | KRW 5.500,00 | KRW 5.500,00 | KRW 5.195,00 | 104,06K |
| 2026-09-28 | KRW 5.460,00 | +0,74 % | KRW 5.490,00 | KRW 5.580,00 |
| KRW 5.350,00 |
| 131,11K |
| 2026-09-23 | KRW 5.420,00 | -1,99 % | KRW 5.530,00 | KRW 5.580,00 | KRW 5.400,00 | 117,41K |
| 2026-09-22 | KRW 5.530,00 | +0,18 % | KRW 5.520,00 | KRW 5.740,00 | KRW 5.500,00 | 206,18K |
| 2026-09-21 | KRW 5.520,00 | -0,18 % | KRW 5.650,00 | KRW 5.650,00 | KRW 5.350,00 | 220,39K |
| 2026-09-18 | KRW 5.530,00 | -1,43 % | KRW 5.660,00 | KRW 5.750,00 | KRW 5.500,00 | 207,49K |
| 2026-09-17 | KRW 5.610,00 | +5,25 % | KRW 5.380,00 | KRW 6.100,00 | KRW 5.360,00 | 475,55K |
| 2026-09-16 | KRW 5.330,00 | -0,93 % | KRW 5.450,00 | KRW 5.560,00 | KRW 5.260,00 | 247,75K |
| 2026-09-15 | KRW 5.380,00 | +3,86 % | KRW 5.140,00 | KRW 5.870,00 | KRW 5.020,00 | 712,06K |
| 2026-09-14 | KRW 5.180,00 | +1,17 % | KRW 5.050,00 | KRW 5.210,00 | KRW 4.980,00 | 110,30K |
| 2026-09-11 | KRW 5.120,00 | -3,58 % | KRW 5.100,00 | KRW 5.520,00 | KRW 5.080,00 | 189,75K |
| 2026-09-10 | KRW 5.310,00 | -1,12 % | KRW 5.380,00 | KRW 5.650,00 | KRW 5.030,00 | 381,77K |
| 2026-09-09 | KRW 5.370,00 | +1,13 % | KRW 5.350,00 | KRW 5.370,00 | KRW 5.000,00 | 359,06K |
| 2026-09-08 | KRW 5.310,00 | +13,10 % | KRW 4.700,00 | KRW 5.900,00 | KRW 4.600,00 | 1,16M |
| 2026-09-07 | KRW 4.695,00 | +3,07 % | KRW 4.565,00 | KRW 4.835,00 | KRW 4.540,00 | 71,94K |
| 2026-09-04 | KRW 4.555,00 | +3,64 % | KRW 4.425,00 | KRW 4.750,00 | KRW 4.425,00 | 141,57K |
| 2026-09-03 | KRW 4.395,00 | -4,87 % | KRW 4.630,00 | KRW 4.775,00 | KRW 4.335,00 | 126,98K |
| 2026-09-02 | KRW 4.620,00 | -3,35 % | KRW 4.775,00 | KRW 4.775,00 | KRW 4.560,00 | 82,79K |
| 2026-09-01 | KRW 4.780,00 | -3,34 % | KRW 4.910,00 | KRW 5.100,00 | KRW 4.730,00 | 87,85K |
| 2026-08-31 | KRW 4.945,00 | -1,30 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.720,00 | 72,62K |
| 2026-08-28 | KRW 5.010,00 | +1,31 % | KRW 4.945,00 | KRW 5.050,00 | KRW 4.780,00 | 73,95K |
| 2026-08-27 | KRW 4.945,00 | +3,34 % | KRW 4.750,00 | KRW 4.985,00 | KRW 4.715,00 | 128,75K |
| 2026-08-26 | KRW 4.785,00 | +2,90 % | KRW 4.710,00 | KRW 4.815,00 | KRW 4.570,00 | 78,77K |
| 2026-08-25 | KRW 4.650,00 | -0,11 % | KRW 4.655,00 | KRW 4.715,00 | KRW 4.300,00 | 150,27K |
| 2026-08-24 | KRW 4.655,00 | -0,53 % | KRW 4.895,00 | KRW 4.900,00 | KRW 4.500,00 | 85,68K |
| 2026-08-21 | KRW 4.680,00 | -6,96 % | KRW 4.975,00 | KRW 4.980,00 | KRW 4.630,00 | 140,37K |
| 2026-08-20 | KRW 5.030,00 | +2,03 % | KRW 4.970,00 | KRW 5.290,00 | KRW 4.955,00 | 97,57K |
| 2026-08-19 | KRW 4.930,00 | -3,90 % | KRW 5.000,00 | KRW 5.360,00 | KRW 4.900,00 | 118,52K |
| 2026-08-18 | KRW 5.130,00 | -3,02 % | KRW 5.300,00 | KRW 5.370,00 | KRW 5.040,00 | 148,84K |
| 2026-08-14 | KRW 5.290,00 | -0,19 % | KRW 5.300,00 | KRW 5.570,00 | KRW 5.220,00 | 144,69K |
| 2026-08-13 | KRW 5.300,00 | +1,34 % | KRW 5.270,00 | KRW 5.550,00 | KRW 5.200,00 | 222,73K |
| 2026-08-12 | KRW 5.230,00 | +2,15 % | KRW 5.170,00 | KRW 5.260,00 | KRW 4.990,00 | 143,37K |
| 2026-08-11 | KRW 5.120,00 | +1,39 % | KRW 5.060,00 | KRW 5.170,00 | KRW 4.890,00 | 158,76K |
| 2026-08-10 | KRW 5.050,00 | +6,65 % | KRW 4.980,00 | KRW 5.080,00 | KRW 4.800,00 | 180,31K |
| 2026-08-07 | KRW 4.735,00 | -0,63 % | KRW 4.780,00 | KRW 5.100,00 | KRW 4.615,00 | 172,91K |
| 2026-08-06 | KRW 4.765,00 | -1,75 % | KRW 4.815,00 | KRW 4.945,00 | KRW 4.660,00 | 126,29K |
| 2026-08-05 | KRW 4.850,00 | +5,78 % | KRW 4.700,00 | KRW 4.890,00 | KRW 4.625,00 | 190,46K |
| 2026-08-04 | KRW 4.585,00 | +10,62 % | KRW 4.050,00 | KRW 4.590,00 | KRW 4.050,00 | 231,64K |
| 2026-08-03 | KRW 4.145,00 | +1,47 % | KRW 3.950,00 | KRW 4.300,00 | KRW 3.915,00 | 203,13K |
| 2026-07-31 | KRW 4.085,00 | +12,85 % | KRW 3.795,00 | KRW 4.170,00 | KRW 3.795,00 | 366,85K |
| 2026-07-30 | KRW 3.620,00 | -2,95 % | KRW 3.625,00 | KRW 3.960,00 | KRW 3.620,00 | 316,21K |
| 2026-07-29 | KRW 3.730,00 | -14,15 % | KRW 4.210,00 | KRW 4.365,00 | KRW 3.555,00 | 489,20K |
| 2026-07-28 | KRW 4.345,00 | -9,85 % | KRW 4.730,00 | KRW 4.730,00 | KRW 4.160,00 | 241,75K |
| 2026-07-27 | KRW 4.820,00 | -1,13 % | KRW 4.920,00 | KRW 5.090,00 | KRW 4.750,00 | 152,20K |
| 2026-07-24 | KRW 4.875,00 | -9,39 % | KRW 5.290,00 | KRW 5.290,00 | KRW 4.870,00 | 210,24K |
| 2026-07-23 | KRW 5.380,00 | +6,32 % | KRW 5.060,00 | KRW 5.380,00 | KRW 4.960,00 | 172,88K |
| 2026-07-22 | KRW 5.060,00 | +0,60 % | KRW 5.130,00 | KRW 5.350,00 | KRW 5.010,00 | 223,83K |
| 2026-07-21 | KRW 5.030,00 | +1,82 % | KRW 4.935,00 | KRW 5.130,00 | KRW 4.775,00 | 171,28K |
| 2026-07-20 | KRW 4.940,00 | -6,08 % | KRW 5.030,00 | KRW 5.190,00 | KRW 4.900,00 | 184,60K |
| 2026-07-16 | KRW 5.260,00 | -9,93 % | KRW 5.840,00 | KRW 5.930,00 | KRW 5.210,00 | 189,78K |
| 2026-07-15 | KRW 5.840,00 | +12,31 % | KRW 5.280,00 | KRW 6.240,00 | KRW 5.280,00 | 889,96K |
| 2026-07-14 | KRW 5.200,00 | -2,62 % | KRW 5.290,00 | KRW 5.390,00 | KRW 4.955,00 | 233,17K |
| 2026-07-13 | KRW 5.340,00 | -9,49 % | KRW 5.910,00 | KRW 6.130,00 | KRW 5.340,00 | 269,60K |
| 2026-07-10 | KRW 5.900,00 | +6,50 % | KRW 5.540,00 | KRW 6.000,00 | KRW 5.540,00 | 197,15K |
| 2026-07-09 | KRW 5.540,00 | -0,54 % | KRW 5.580,00 | KRW 5.850,00 | KRW 5.410,00 | 157,18K |
| 2026-07-08 | KRW 5.570,00 | -9,14 % | KRW 6.100,00 | KRW 6.100,00 | KRW 5.530,00 | 310,68K |
| 2026-07-07 | KRW 6.130,00 | -4,52 % | KRW 6.420,00 | KRW 6.560,00 | KRW 5.950,00 | 203,16K |
| 2026-07-06 | KRW 6.420,00 | -4,18 % | KRW 6.500,00 | KRW 6.700,00 | KRW 6.100,00 | 172,41K |
| 2026-07-03 | KRW 6.700,00 | +4,20 % | KRW 6.430,00 | KRW 6.700,00 | KRW 6.020,00 | 154,77K |
| 2026-07-02 | KRW 6.430,00 | -6,81 % | KRW 7.000,00 | KRW 7.000,00 | KRW 6.410,00 | 252,05K |
| 2026-07-01 | KRW 6.900,00 | +3,14 % | KRW 6.690,00 | KRW 6.950,00 | KRW 6.420,00 | 242,90K |
| 2026-06-30 | KRW 6.690,00 | -3,32 % | KRW 6.920,00 | KRW 7.120,00 | KRW 6.580,00 | 275,98K |
| 2026-06-29 | KRW 6.920,00 | +16,69 % | KRW 5.770,00 | KRW 7.380,00 | KRW 5.770,00 | 1,31M |
| 2026-06-26 | KRW 5.930,00 | -3,26 % | KRW 6.130,00 | KRW 6.320,00 | KRW 5.770,00 | 324,64K |
| 2026-06-25 | KRW 6.130,00 | -7,40 % | KRW 6.610,00 | KRW 6.860,00 | KRW 6.110,00 | 319,31K |
| 2026-06-24 | KRW 6.620,00 | +2,80 % | KRW 6.420,00 | KRW 7.050,00 | KRW 6.400,00 | 351,00K |
| 2026-06-23 | KRW 6.440,00 | -10,56 % | KRW 7.200,00 | KRW 7.400,00 | KRW 6.340,00 | 399,02K |
| 2026-06-22 | KRW 7.200,00 | -7,10 % | KRW 7.750,00 | KRW 7.890,00 | KRW 7.010,00 | 383,46K |
| 2026-06-19 | KRW 7.750,00 | -5,49 % | KRW 8.200,00 | KRW 8.990,00 | KRW 7.560,00 | 456,01K |
| 2026-06-18 | KRW 8.200,00 | -8,28 % | KRW 9.020,00 | KRW 9.050,00 | KRW 8.160,00 | 273,68K |
| 2026-06-17 | KRW 8.940,00 | -4,49 % | KRW 9.380,00 | KRW 9.380,00 | KRW 8.850,00 | 234,01K |
| 2026-06-16 | KRW 9.360,00 | +3,77 % | KRW 9.020,00 | KRW 9.640,00 | KRW 8.950,00 | 290,83K |
| 2026-06-15 | KRW 9.020,00 | +1,81 % | KRW 8.870,00 | KRW 9.540,00 | KRW 8.750,00 | 376,69K |
| 2026-06-12 | KRW 8.860,00 | +6,24 % | KRW 8.480,00 | KRW 9.590,00 | KRW 8.470,00 | 412,75K |
| 2026-06-11 | KRW 8.340,00 | +4,91 % | KRW 7.810,00 | KRW 8.350,00 | KRW 7.690,00 | 277,19K |
| 2026-06-10 | KRW 7.950,00 | -5,36 % | KRW 8.320,00 | KRW 8.400,00 | KRW 7.720,00 | 18 |
| 2026-06-09 | KRW 8.400,00 | +9,95 % | KRW 7.690,00 | KRW 8.510,00 | KRW 7.690,00 | 410,52K |
| 2026-06-08 | KRW 7.640,00 | -15,21 % | KRW 7.990,00 | KRW 8.410,00 | KRW 7.540,00 | 599,51K |
| 2026-06-05 | KRW 9.010,00 | -11,06 % | KRW 10.130,00 | KRW 10.130,00 | KRW 8.930,00 | 584,45K |
| 2026-06-04 | KRW 10.130,00 | +0,80 % | KRW 9.610,00 | KRW 10.900,00 | KRW 9.610,00 | 604,65K |
| 2026-06-02 | KRW 10.050,00 | -3,55 % | KRW 10.180,00 | KRW 10.380,00 | KRW 9.820,00 | 519,96K |
| 2026-06-01 | KRW 10.420,00 | -4,05 % | KRW 10.830,00 | KRW 11.440,00 | KRW 10.200,00 | 651,46K |
| 2026-05-29 | KRW 10.860,00 | -6,62 % | KRW 11.690,00 | KRW 12.400,00 | KRW 10.790,00 | 2,16M |
| 2026-05-28 | KRW 11.630,00 | -4,04 % | KRW 12.400,00 | KRW 13.250,00 | KRW 11.210,00 | 1,09M |
| 2026-05-27 | KRW 12.120,00 | -14,41 % | KRW 14.200,00 | KRW 14.340,00 | KRW 12.120,00 | 837,26K |
| 2026-05-26 | KRW 14.160,00 | +3,81 % | KRW 13.810,00 | KRW 14.930,00 | KRW 13.690,00 | 823,75K |
| 2026-05-22 | KRW 13.640,00 | -0,87 % | KRW 13.700,00 | KRW 14.110,00 | KRW 13.350,00 | 473,83K |
| 2026-05-21 | KRW 13.760,00 | +9,38 % | KRW 12.750,00 | KRW 14.230,00 | KRW 12.750,00 | 890,55K |