Changhae Ethanol Co., Ltd. 004650
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 9.330,00+50,00 (+0,54 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 9.300,00 | +0,22 % | KRW 9.320,00 | KRW 9.340,00 | KRW 9.270,00 | 5,82K |
| 2026-10-01 | KRW 9.280,00 | +0,65 % | KRW 9.220,00 | KRW 9.300,00 | KRW 9.220,00 | 9,64K |
| 2026-09-30 | KRW 9.220,00 | -0,75 % | KRW 9.300,00 | KRW 9.310,00 | KRW 9.190,00 | 18,58K |
| 2026-09-29 | KRW 9.290,00 | -0,21 % | KRW 9.320,00 | KRW 9.320,00 | KRW 9.260,00 | 3,42K |
| 2026-09-28 | KRW 9.310,00 | +0,11 % | KRW 9.330,00 | KRW 9.330,00 | KRW 9.250,00 | 7,53K |
| 2026-09-23 | KRW 9.300,00 | +0,22 % | KRW 9.280,00 | KRW 9.330,00 | KRW 9.240,00 | 9,28K |
| 2026-09-22 | KRW 9.280,00 | 0,00 % | KRW 9.220,00 | KRW 9.280,00 | KRW 9.220,00 | 8,10K |
| 2026-09-21 | KRW 9.280,00 | -0,32 % | KRW 9.350,00 | KRW 9.350,00 | KRW 9.200,00 | 12,14K |
| 2026-09-18 | KRW 9.310,00 | 0,00 % | KRW 9.350,00 | KRW 9.350,00 | KRW 9.260,00 | 4,02K |
| 2026-09-17 | KRW 9.310,00 | +0,32 % | KRW 9.280,00 | KRW 9.340,00 | KRW 9.210,00 | 6,70K |
| 2026-09-16 | KRW 9.280,00 | -0,22 % | KRW 9.360,00 | KRW 9.360,00 | KRW 9.200,00 | 5,77K |
| 2026-09-15 | KRW 9.300,00 | -0,32 % | KRW 9.390,00 | KRW 9.390,00 | KRW 9.230,00 | 6,93K |
| 2026-09-14 | KRW 9.330,00 | -0,21 % | KRW 9.350,00 | KRW 9.350,00 | KRW 9.270,00 | 2,77K |
| 2026-09-11 | KRW 9.350,00 | +0,11 % | KRW 9.350,00 | KRW 9.350,00 | KRW 9.300,00 | 9,35K |
| 2026-09-10 | KRW 9.340,00 | +0,11 % | KRW 9.320,00 | KRW 9.350,00 | KRW 9.280,00 | 4,75K |
| 2026-09-09 | KRW 9.330,00 | 0,00 % | KRW 9.370,00 | KRW 9.370,00 | KRW 9.250,00 | 6,02K |
| 2026-09-08 | KRW 9.330,00 | -0,64 % | KRW 9.370,00 | KRW 9.400,00 | KRW 9.230,00 | 33,14K |
| 2026-09-07 | KRW 9.390,00 | -0,11 % | KRW 9.420,00 | KRW 9.430,00 | KRW 9.350,00 | 6,82K |
| 2026-09-04 | KRW 9.400,00 | 0,00 % | KRW 9.340,00 | KRW 9.420,00 | KRW 9.340,00 | 7,31K |
| 2026-09-03 | KRW 9.400,00 | 0,00 % | KRW 9.400,00 | KRW 9.440,00 | KRW 9.340,00 | 7,77K |
| 2026-09-02 | KRW 9.400,00 | -0,53 % | KRW 9.440,00 | KRW 9.450,00 | KRW 9.330,00 | 11,75K |
| 2026-09-01 | KRW 9.450,00 | +0,11 % | KRW 9.440,00 | KRW 9.450,00 | KRW 9.350,00 | 11,41K |
| 2026-08-31 | KRW 9.440,00 | 0,00 % | KRW 9.440,00 | KRW 9.440,00 | KRW 9.330,00 | 10,80K |
| 2026-08-28 | KRW 9.440,00 | 0,00 % | KRW 9.440,00 | KRW 9.440,00 | KRW 9.320,00 | 6,21K |
| 2026-08-27 | KRW 9.440,00 | -0,21 % | KRW 9.490,00 | KRW 9.490,00 | KRW 9.330,00 | 13,40K |
| 2026-08-26 | KRW 9.460,00 | -0,11 % | KRW 9.470,00 | KRW 9.480,00 | KRW 9.380,00 | 16,34K |
| 2026-08-25 | KRW 9.470,00 | +1,18 % | KRW 9.270,00 | KRW 9.580,00 | KRW 9.270,00 | 32,41K |
| 2026-08-24 | KRW 9.360,00 | +0,43 % | KRW 9.300,00 | KRW 9.370,00 | KRW 9.220,00 | 9,77K |
| 2026-08-21 | KRW 9.320,00 | -0,53 % | KRW 9.310,00 | KRW 9.400,00 | KRW 9.230,00 | 12,90K |
| 2026-08-20 | KRW 9.370,00 | +0,11 % | KRW 9.360,00 | KRW 9.410,00 | KRW 9.260,00 | 18,58K |
| 2026-08-19 | KRW 9.360,00 | -0,21 % | KRW 9.350,00 | KRW 9.360,00 | KRW 9.220,00 | 16,55K |
| 2026-08-18 | KRW 9.380,00 | -0,42 % | KRW 9.380,00 | KRW 9.450,00 | KRW 9.300,00 | 14,24K |
| 2026-08-14 | KRW 9.420,00 | +0,75 % | KRW 9.350,00 | KRW 9.450,00 | KRW 9.260,00 | 28,54K |
| 2026-08-13 | KRW 9.350,00 | -0,74 % | KRW 9.470,00 | KRW 9.470,00 | KRW 9.250,00 | 43,06K |
| 2026-08-12 | KRW 9.420,00 | +0,11 % | KRW 9.360,00 | KRW 9.490,00 | KRW 9.350,00 | 17,83K |
| 2026-08-11 | KRW 9.410,00 | -0,21 % | KRW 9.380,00 | KRW 9.490,00 | KRW 9.380,00 | 16,48K |
| 2026-08-10 | KRW 9.430,00 | +1,29 % | KRW 9.290,00 | KRW 9.450,00 | KRW 9.290,00 | 29,49K |
| 2026-08-07 | KRW 9.310,00 | +0,22 % | KRW 9.320,00 | KRW 9.360,00 | KRW 9.280,00 | 19,63K |
| 2026-08-06 | KRW 9.290,00 | 0,00 % | KRW 9.290,00 | KRW 9.360,00 | KRW 9.230,00 | 19,08K |
| 2026-08-05 | KRW 9.290,00 | 0,00 % | KRW 9.230,00 | KRW 9.380,00 | KRW 9.220,00 | 25,99K |
| 2026-08-04 | KRW 9.290,00 | -0,11 % | KRW 9.300,00 | KRW 9.360,00 | KRW 9.230,00 | 15,15K |
| 2026-08-03 | KRW 9.300,00 | +0,22 % | KRW 9.200,00 | KRW 9.370,00 | KRW 9.140,00 | 32,41K |
| 2026-07-31 | KRW 9.280,00 | +0,98 % | KRW 9.140,00 | KRW 9.290,00 | KRW 9.130,00 | 21,51K |
| 2026-07-30 | KRW 9.190,00 | +1,88 % | KRW 8.910,00 | KRW 9.250,00 | KRW 8.910,00 | 30,76K |
| 2026-07-29 | KRW 9.020,00 | -2,59 % | KRW 9.160,00 | KRW 9.360,00 | KRW 8.940,00 | 70,95K |
| 2026-07-28 | KRW 9.260,00 | -1,28 % | KRW 9.280,00 | KRW 9.370,00 | KRW 9.100,00 | 23,35K |
| 2026-07-27 | KRW 9.380,00 | +0,21 % | KRW 9.360,00 | KRW 9.470,00 | KRW 9.310,00 | 23,62K |
| 2026-07-24 | KRW 9.360,00 | +0,11 % | KRW 9.340,00 | KRW 9.490,00 | KRW 9.310,00 | 28,34K |
| 2026-07-23 | KRW 9.350,00 | +1,41 % | KRW 9.300,00 | KRW 9.350,00 | KRW 9.220,00 | 11,53K |
| 2026-07-22 | KRW 9.220,00 | +0,11 % | KRW 9.180,00 | KRW 9.350,00 | KRW 9.180,00 | 27,30K |
| 2026-07-21 | KRW 9.210,00 | +0,55 % | KRW 9.100,00 | KRW 9.360,00 | KRW 9.100,00 | 20,13K |
| 2026-07-20 | KRW 9.160,00 | -0,97 % | KRW 9.180,00 | KRW 9.290,00 | KRW 9.110,00 | 24,61K |
| 2026-07-16 | KRW 9.250,00 | -0,32 % | KRW 9.320,00 | KRW 9.350,00 | KRW 8.770,00 | 16,30K |
| 2026-07-15 | KRW 9.280,00 | +0,98 % | KRW 9.120,00 | KRW 9.300,00 | KRW 9.120,00 | 15,78K |
| 2026-07-14 | KRW 9.190,00 | -0,97 % | KRW 9.150,00 | KRW 9.290,00 | KRW 9.060,00 | 31,87K |
| 2026-07-13 | KRW 9.280,00 | -0,96 % | KRW 9.400,00 | KRW 9.460,00 | KRW 9.140,00 | 20,98K |
| 2026-07-10 | KRW 9.370,00 | +0,86 % | KRW 9.290,00 | KRW 9.380,00 | KRW 9.250,00 | 19,64K |
| 2026-07-09 | KRW 9.290,00 | -0,21 % | KRW 9.200,00 | KRW 9.330,00 | KRW 9.110,00 | 28,43K |
| 2026-07-08 | KRW 9.310,00 | +0,11 % | KRW 9.200,00 | KRW 9.370,00 | KRW 9.200,00 | 17,94K |
| 2026-07-07 | KRW 9.300,00 | -0,96 % | KRW 9.250,00 | KRW 9.490,00 | KRW 9.210,00 | 31,43K |
| 2026-07-06 | KRW 9.390,00 | +0,11 % | KRW 9.380,00 | KRW 9.540,00 | KRW 9.360,00 | 37,76K |
| 2026-07-03 | KRW 9.380,00 | +0,75 % | KRW 9.240,00 | KRW 9.420,00 | KRW 9.190,00 | 41,83K |
| 2026-07-02 | KRW 9.310,00 | +1,09 % | KRW 9.210,00 | KRW 9.380,00 | KRW 9.110,00 | 35,28K |
| 2026-07-01 | KRW 9.210,00 | +1,99 % | KRW 9.010,00 | KRW 9.310,00 | KRW 8.970,00 | 32,52K |
| 2026-06-30 | KRW 9.030,00 | -2,06 % | KRW 9.340,00 | KRW 9.340,00 | KRW 9.030,00 | 26,36K |
| 2026-06-29 | KRW 9.220,00 | +3,02 % | KRW 8.950,00 | KRW 9.250,00 | KRW 8.920,00 | 30,78K |
| 2026-06-26 | KRW 8.950,00 | -2,19 % | KRW 9.150,00 | KRW 9.300,00 | KRW 8.820,00 | 73,30K |
| 2026-06-25 | KRW 9.150,00 | -3,28 % | KRW 9.500,00 | KRW 9.500,00 | KRW 9.100,00 | 117,59K |
| 2026-06-24 | KRW 9.460,00 | +4,65 % | KRW 9.090,00 | KRW 9.920,00 | KRW 8.980,00 | 268,25K |
| 2026-06-23 | KRW 9.040,00 | +0,33 % | KRW 8.970,00 | KRW 9.290,00 | KRW 8.940,00 | 61,09K |
| 2026-06-22 | KRW 9.010,00 | -0,99 % | KRW 9.010,00 | KRW 9.380,00 | KRW 8.950,00 | 92,29K |
| 2026-06-19 | KRW 9.100,00 | -0,66 % | KRW 9.130,00 | KRW 9.260,00 | KRW 9.030,00 | 42,52K |
| 2026-06-18 | KRW 9.160,00 | -1,08 % | KRW 9.350,00 | KRW 9.350,00 | KRW 9.100,00 | 28,32K |
| 2026-06-17 | KRW 9.260,00 | -0,86 % | KRW 9.380,00 | KRW 9.490,00 | KRW 9.160,00 | 19,45K |
| 2026-06-16 | KRW 9.340,00 | +0,65 % | KRW 9.220,00 | KRW 9.360,00 | KRW 9.220,00 | 24,07K |
| 2026-06-15 | KRW 9.280,00 | +0,65 % | KRW 9.250,00 | KRW 9.470,00 | KRW 9.230,00 | 35,75K |
| 2026-06-12 | KRW 9.220,00 | +1,10 % | KRW 9.120,00 | KRW 9.400,00 | KRW 9.120,00 | 26,66K |
| 2026-06-11 | KRW 9.120,00 | +0,55 % | KRW 9.070,00 | KRW 9.230,00 | KRW 9.060,00 | 30,68K |
| 2026-06-10 | KRW 9.070,00 | -0,87 % | KRW 9.110,00 | KRW 9.150,00 | KRW 9.000,00 | 15,86K |
| 2026-06-09 | KRW 9.150,00 | +3,16 % | KRW 8.800,00 | KRW 9.170,00 | KRW 8.800,00 | 42,67K |
| 2026-06-08 | KRW 8.870,00 | -2,74 % | KRW 9.060,00 | KRW 9.070,00 | KRW 8.800,00 | 79,48K |
| 2026-06-05 | KRW 9.120,00 | -0,33 % | KRW 9.070,00 | KRW 9.400,00 | KRW 9.060,00 | 16,64K |
| 2026-06-04 | KRW 9.150,00 | -0,76 % | KRW 9.180,00 | KRW 9.290,00 | KRW 9.120,00 | 30,25K |
| 2026-06-02 | KRW 9.220,00 | +0,11 % | KRW 9.160,00 | KRW 9.260,00 | KRW 9.150,00 | 47,76K |
| 2026-06-01 | KRW 9.210,00 | -1,71 % | KRW 9.370,00 | KRW 9.390,00 | KRW 9.150,00 | 54,99K |
| 2026-05-29 | KRW 9.370,00 | -0,95 % | KRW 9.460,00 | KRW 9.590,00 | KRW 9.260,00 | 55,07K |
| 2026-05-28 | KRW 9.460,00 | +0,11 % | KRW 9.450,00 | KRW 9.500,00 | KRW 9.290,00 | 34,16K |
| 2026-05-27 | KRW 9.450,00 | -2,28 % | KRW 9.610,00 | KRW 9.700,00 | KRW 9.390,00 | 64,63K |
| 2026-05-26 | KRW 9.670,00 | -1,33 % | KRW 9.800,00 | KRW 9.840,00 | KRW 9.630,00 | 34,46K |
| 2026-05-22 | KRW 9.800,00 | +2,30 % | KRW 9.520,00 | KRW 9.900,00 | KRW 9.520,00 | 54,85K |