Chobi Co., Ltd. 001550
KRX · Südkorea · Prozessindustrie
KRW 10.190,00-10,00 (-0,10 %)
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 10.200,00 | -1,07 % | KRW 10.100,00 | KRW 10.310,00 | KRW 10.030,00 | 20,26K |
| 2026-09-30 | KRW 10.310,00 | +0,88 % | KRW 10.220,00 | KRW 10.450,00 | KRW 10.220,00 | 23,38K |
| 2026-09-29 | KRW 10.220,00 | -3,77 % | KRW 10.500,00 | KRW 10.610,00 | KRW 10.160,00 | 44,32K |
| 2026-09-28 | KRW 10.620,00 | +1,43 % | KRW 10.470,00 | KRW 10.640,00 | KRW 10.380,00 | 29,04K |
| 2026-09-23 | KRW 10.470,00 | -0,95 % | KRW 10.580,00 | KRW 10.670,00 | KRW 10.470,00 | 23,52K |
| 2026-09-22 | KRW 10.570,00 | +1,63 % | KRW 10.450,00 | KRW 10.680,00 | KRW 10.400,00 | 33,16K |
| 2026-09-21 | KRW 10.400,00 | -1,61 % | KRW 10.570,00 | KRW 10.590,00 | KRW 10.400,00 | 21,76K |
| 2026-09-18 | KRW 10.570,00 | +0,38 % | KRW 10.600,00 | KRW 10.670,00 | KRW 10.460,00 | 11,49K |
| 2026-09-17 | KRW 10.530,00 | +0,38 % | KRW 10.500,00 | KRW 10.580,00 | KRW 10.390,00 | 25,16K |
| 2026-09-16 | KRW 10.490,00 | -0,76 % | KRW 10.520,00 | KRW 10.670,00 | KRW 10.480,00 | 16,87K |
| 2026-09-15 | KRW 10.570,00 | +0,86 % | KRW 10.490,00 | KRW 10.680,00 | KRW 10.420,00 | 21,18K |
| 2026-09-14 | KRW 10.480,00 | -1,78 % | KRW 10.710,00 | KRW 10.750,00 | KRW 10.470,00 | 47,11K |
| 2026-09-11 | KRW 10.670,00 | -1,57 % | KRW 11.100,00 | KRW 11.100,00 | KRW 10.630,00 | 66,77K |
| 2026-09-10 | KRW 10.840,00 | 0,00 % | KRW 10.740,00 | KRW 11.320,00 | KRW 10.740,00 | 108,92K |
| 2026-09-09 | KRW 10.840,00 | +0,09 % | KRW 10.750,00 | KRW 10.950,00 | KRW 10.630,00 | 47,68K |
| 2026-09-08 | KRW 10.830,00 | -2,78 % | KRW 11.040,00 | KRW 11.150,00 | KRW 10.710,00 | 61,55K |
| 2026-09-07 | KRW 11.140,00 | -2,28 % | KRW 11.350,00 | KRW 11.350,00 | KRW 10.980,00 | 58,88K |
| 2026-09-04 | KRW 11.400,00 | +0,97 % | KRW 11.460,00 | KRW 11.560,00 | KRW 11.290,00 | 62,81K |
| 2026-09-03 | KRW 11.290,00 | -0,18 % | KRW 11.220,00 | KRW 11.550,00 | KRW 11.050,00 | 82,30K |
| 2026-09-02 | KRW 11.310,00 | +1,80 % | KRW 11.200,00 | KRW 12.010,00 | KRW 11.060,00 | 369,18K |
| 2026-09-01 | KRW 11.110,00 | +2,21 % | KRW 11.080,00 | KRW 11.400,00 | KRW 10.780,00 | 152,26K |
| 2026-08-31 | KRW 10.870,00 | -2,25 % | KRW 11.360,00 | KRW 11.390,00 | KRW 10.660,00 | 48,68K |
| 2026-08-28 | KRW 11.120,00 | +2,02 % | KRW 10.780,00 | KRW 11.170,00 | KRW 10.750,00 | 65,32K |
| 2026-08-27 | KRW 10.900,00 | -0,46 % | KRW 10.950,00 | KRW 11.040,00 | KRW 10.800,00 | 46,36K |
| 2026-08-26 | KRW 10.950,00 | +0,74 % | KRW 10.870,00 | KRW 11.160,00 | KRW 10.660,00 | 67,91K |
| 2026-08-25 | KRW 10.870,00 | +1,97 % | KRW 10.740,00 | KRW 10.950,00 | KRW 10.380,00 | 113,95K |
| 2026-08-24 | KRW 10.660,00 | -3,09 % | KRW 10.690,00 | KRW 10.790,00 | KRW 10.410,00 | 120,82K |
| 2026-08-21 | KRW 11.000,00 | -2,40 % | KRW 11.020,00 | KRW 12.120,00 | KRW 10.560,00 | 752,32K |
| 2026-08-20 | KRW 11.270,00 | -9,19 % | KRW 11.850,00 | KRW 12.140,00 | KRW 11.190,00 | 530,08K |
| 2026-08-19 | KRW 12.410,00 | +17,74 % | KRW 10.930,00 | KRW 13.700,00 | KRW 10.250,00 | 4,11M |
| 2026-08-18 | KRW 10.540,00 | +5,61 % | KRW 11.070,00 | KRW 12.160,00 | KRW 10.460,00 | 425,36K |
| 2026-08-14 | KRW 9.980,00 | +1,22 % | KRW 9.860,00 | KRW 10.020,00 | KRW 9.750,00 | 8,89K |
| 2026-08-13 | KRW 9.860,00 | -1,60 % | KRW 10.020,00 | KRW 10.120,00 | KRW 9.840,00 | 16,63K |
| 2026-08-12 | KRW 10.020,00 | -0,60 % | KRW 10.000,00 | KRW 10.170,00 | KRW 9.980,00 | 12,81K |
| 2026-08-11 | KRW 10.080,00 | +0,20 % | KRW 10.160,00 | KRW 10.250,00 | KRW 10.000,00 | 15,81K |
| 2026-08-10 | KRW 10.060,00 | +1,62 % | KRW 9.930,00 | KRW 10.130,00 | KRW 9.870,00 | 23,94K |
| 2026-08-07 | KRW 9.900,00 | +1,02 % | KRW 9.810,00 | KRW 9.920,00 | KRW 9.700,00 | 9,58K |
| 2026-08-06 | KRW 9.800,00 | -0,41 % | KRW 9.840,00 | KRW 9.910,00 | KRW 9.700,00 | 7,20K |
| 2026-08-05 | KRW 9.840,00 | +1,13 % | KRW 9.900,00 | KRW 9.960,00 | KRW 9.770,00 | 11,61K |
| 2026-08-04 | KRW 9.730,00 | +2,42 % | KRW 9.460,00 | KRW 9.810,00 | KRW 9.460,00 | 7,82K |
| 2026-08-03 | KRW 9.500,00 | +0,21 % | KRW 9.550,00 | KRW 9.850,00 | KRW 9.420,00 | 10,39K |
| 2026-07-31 | KRW 9.480,00 | +2,93 % | KRW 9.450,00 | KRW 9.540,00 | KRW 9.260,00 | 14,17K |
| 2026-07-30 | KRW 9.210,00 | +1,43 % | KRW 8.640,00 | KRW 9.450,00 | KRW 8.640,00 | 21,89K |
| 2026-07-29 | KRW 9.080,00 | -5,02 % | KRW 9.540,00 | KRW 9.700,00 | KRW 9.000,00 | 38,22K |
| 2026-07-28 | KRW 9.560,00 | -5,35 % | KRW 9.960,00 | KRW 10.000,00 | KRW 9.400,00 | 61,55K |
| 2026-07-27 | KRW 10.100,00 | -2,32 % | KRW 10.290,00 | KRW 10.450,00 | KRW 10.100,00 | 34,69K |
| 2026-07-24 | KRW 10.340,00 | -3,09 % | KRW 10.700,00 | KRW 11.070,00 | KRW 10.310,00 | 43,29K |
| 2026-07-23 | KRW 10.670,00 | +4,00 % | KRW 10.260,00 | KRW 10.670,00 | KRW 10.260,00 | 44,70K |
| 2026-07-22 | KRW 10.260,00 | -1,06 % | KRW 10.370,00 | KRW 10.570,00 | KRW 10.190,00 | 51,13K |
| 2026-07-21 | KRW 10.370,00 | -2,08 % | KRW 10.410,00 | KRW 10.830,00 | KRW 10.210,00 | 39,81K |
| 2026-07-20 | KRW 10.590,00 | -1,58 % | KRW 10.910,00 | KRW 11.290,00 | KRW 10.410,00 | 102,35K |
| 2026-07-16 | KRW 10.760,00 | -2,00 % | KRW 10.980,00 | KRW 11.080,00 | KRW 10.530,00 | 15,51K |
| 2026-07-15 | KRW 10.980,00 | +4,17 % | KRW 10.460,00 | KRW 10.980,00 | KRW 10.450,00 | 34,36K |
| 2026-07-14 | KRW 10.540,00 | -2,41 % | KRW 10.930,00 | KRW 12.020,00 | KRW 10.540,00 | 172,00K |
| 2026-07-13 | KRW 10.800,00 | +0,47 % | KRW 10.760,00 | KRW 11.100,00 | KRW 10.610,00 | 26,73K |
| 2026-07-10 | KRW 10.750,00 | +3,86 % | KRW 10.310,00 | KRW 10.830,00 | KRW 10.310,00 | 23,26K |
| 2026-07-09 | KRW 10.350,00 | -1,05 % | KRW 10.380,00 | KRW 10.660,00 | KRW 10.100,00 | 39,90K |
| 2026-07-08 | KRW 10.460,00 | -1,97 % | KRW 10.670,00 | KRW 10.795,00 | KRW 10.310,00 | 27,73K |
| 2026-07-07 | KRW 10.670,00 | -0,28 % | KRW 10.590,00 | KRW 11.030,00 | KRW 10.450,00 | 32,24K |
| 2026-07-06 | KRW 10.700,00 | +0,75 % | KRW 10.590,00 | KRW 10.790,00 | KRW 10.350,00 | 16,76K |
| 2026-07-03 | KRW 10.620,00 | +0,66 % | KRW 10.470,00 | KRW 10.730,00 | KRW 10.110,00 | 28,36K |
| 2026-07-02 | KRW 10.550,00 | -0,19 % | KRW 10.440,00 | KRW 10.800,00 | KRW 10.200,00 | 24,17K |
| 2026-07-01 | KRW 10.570,00 | +3,02 % | KRW 10.260,00 | KRW 10.600,00 | KRW 10.260,00 | 15,51K |
| 2026-06-30 | KRW 10.260,00 | -2,93 % | KRW 10.410,00 | KRW 10.620,00 | KRW 10.200,00 | 19,65K |
| 2026-06-29 | KRW 10.570,00 | +3,93 % | KRW 9.990,00 | KRW 10.670,00 | KRW 9.990,00 | 25,19K |
| 2026-06-26 | KRW 10.170,00 | +1,29 % | KRW 10.080,00 | KRW 10.600,00 | KRW 9.900,00 | 34,77K |
| 2026-06-25 | KRW 10.040,00 | -4,38 % | KRW 10.310,00 | KRW 10.890,00 | KRW 10.040,00 | 26,59K |
| 2026-06-24 | KRW 10.500,00 | +2,04 % | KRW 10.200,00 | KRW 10.750,00 | KRW 10.200,00 | 20,88K |
| 2026-06-23 | KRW 10.290,00 | -4,28 % | KRW 10.600,00 | KRW 10.840,00 | KRW 10.220,00 | 30,27K |
| 2026-06-22 | KRW 10.750,00 | 0,00 % | KRW 10.430,00 | KRW 10.810,00 | KRW 10.430,00 | 20,15K |
| 2026-06-19 | KRW 10.750,00 | -3,93 % | KRW 11.190,00 | KRW 11.570,00 | KRW 10.560,00 | 41,58K |
| 2026-06-18 | KRW 11.190,00 | -1,84 % | KRW 11.630,00 | KRW 11.660,00 | KRW 11.040,00 | 17,88K |
| 2026-06-17 | KRW 11.400,00 | +0,26 % | KRW 11.540,00 | KRW 11.880,00 | KRW 11.310,00 | 41,90K |
| 2026-06-16 | KRW 11.370,00 | +2,52 % | KRW 11.010,00 | KRW 11.370,00 | KRW 10.890,00 | 24,80K |
| 2026-06-15 | KRW 11.090,00 | +3,64 % | KRW 11.240,00 | KRW 11.430,00 | KRW 10.860,00 | 46,16K |
| 2026-06-12 | KRW 10.700,00 | +2,98 % | KRW 10.410,00 | KRW 10.750,00 | KRW 10.360,00 | 31,48K |
| 2026-06-11 | KRW 10.390,00 | +1,07 % | KRW 10.100,00 | KRW 10.570,00 | KRW 10.100,00 | 34,60K |
| 2026-06-10 | KRW 10.280,00 | -0,19 % | KRW 10.110,00 | KRW 10.490,00 | KRW 9.900,00 | 5 |
| 2026-06-09 | KRW 10.300,00 | +2,79 % | KRW 10.000,00 | KRW 10.490,00 | KRW 9.910,00 | 32,54K |
| 2026-06-08 | KRW 10.020,00 | -5,38 % | KRW 10.050,00 | KRW 10.400,00 | KRW 9.830,00 | 50,91K |
| 2026-06-05 | KRW 10.590,00 | -0,84 % | KRW 10.680,00 | KRW 10.880,00 | KRW 10.250,00 | 28,75K |
| 2026-06-04 | KRW 10.680,00 | -0,19 % | KRW 10.330,00 | KRW 11.000,00 | KRW 10.330,00 | 30,76K |
| 2026-06-02 | KRW 10.700,00 | -1,83 % | KRW 10.820,00 | KRW 10.910,00 | KRW 10.550,00 | 36,50K |
| 2026-06-01 | KRW 10.900,00 | -3,80 % | KRW 11.330,00 | KRW 11.370,00 | KRW 10.600,00 | 63,54K |
| 2026-05-29 | KRW 11.330,00 | -3,16 % | KRW 11.670,00 | KRW 11.880,00 | KRW 11.110,00 | 50,14K |
| 2026-05-28 | KRW 11.700,00 | -0,51 % | KRW 11.760,00 | KRW 11.870,00 | KRW 11.480,00 | 64,98K |
| 2026-05-27 | KRW 11.760,00 | -5,16 % | KRW 12.400,00 | KRW 12.410,00 | KRW 11.720,00 | 61,95K |
| 2026-05-26 | KRW 12.400,00 | -3,88 % | KRW 12.920,00 | KRW 12.960,00 | KRW 12.400,00 | 52,99K |
| 2026-05-22 | KRW 12.900,00 | +2,22 % | KRW 12.620,00 | KRW 13.080,00 | KRW 12.490,00 | 37,26K |
| 2026-05-21 | KRW 12.620,00 | +1,37 % | KRW 12.340,00 | KRW 13.180,00 | KRW 12.340,00 | 30,70K |