CITECH Co., Ltd. 004920.KS
KSE
KRW 7.720,00-1.350,00 (-14,88 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7.720,00 | -14,88 % | KRW 9.000,00 | KRW 9.070,00 | KRW 7.600,00 | 80,39K |
| 2026-10-01 | KRW 9.070,00 | 0,00 % | KRW 9.070,00 | KRW 9.070,00 | KRW 9.070,00 | 0 |
| 2026-09-30 | KRW 9.070,00 | 0,00 % | KRW 9.070,00 | KRW 9.070,00 | KRW 9.070,00 | 0 |
| 2026-09-29 | KRW 9.070,00 | 0,00 % | KRW 9.070,00 | KRW 9.070,00 | KRW 9.070,00 |
| 0 |
| 2026-09-28 | KRW 9.070,00 | 0,00 % | KRW 9.070,00 | KRW 9.070,00 | KRW 9.070,00 | 0 |
| 2026-09-23 | KRW 9.070,00 | 0,00 % | KRW 9.070,00 | KRW 9.070,00 | KRW 9.070,00 | 0 |
| 2026-09-22 | KRW 9.070,00 | 0,00 % | KRW 9.070,00 | KRW 9.070,00 | KRW 9.070,00 | 0 |
| 2026-09-21 | KRW 9.070,00 | 0,00 % | KRW 9.070,00 | KRW 9.070,00 | KRW 9.070,00 | 0 |
| 2026-09-18 | KRW 9.070,00 | 0,00 % | KRW 9.070,00 | KRW 9.070,00 | KRW 9.070,00 | 0 |
| 2026-09-17 | KRW 9.070,00 | 0,00 % | KRW 9.070,00 | KRW 9.070,00 | KRW 9.070,00 | 0 |
| 2026-09-16 | KRW 9.070,00 | 0,00 % | KRW 9.070,00 | KRW 9.070,00 | KRW 9.070,00 | 0 |
| 2026-09-15 | KRW 9.070,00 | 0,00 % | KRW 9.070,00 | KRW 9.070,00 | KRW 9.070,00 | 0 |
| 2026-09-14 | KRW 9.070,00 | 0,00 % | KRW 9.070,00 | KRW 9.070,00 | KRW 9.070,00 | 0 |
| 2026-09-11 | KRW 9.070,00 | 0,00 % | KRW 9.070,00 | KRW 9.070,00 | KRW 9.070,00 | 0 |
| 2026-09-10 | KRW 9.070,00 | 0,00 % | KRW 9.070,00 | KRW 9.070,00 | KRW 9.070,00 | 0 |
| 2026-09-09 | KRW 9.070,00 | 0,00 % | KRW 9.070,00 | KRW 9.070,00 | KRW 9.070,00 | 0 |
| 2026-09-08 | KRW 9.070,00 | -0,44 % | KRW 9.070,00 | KRW 9.370,00 | KRW 8.920,00 | 21,27K |
| 2026-09-07 | KRW 9.110,00 | -0,22 % | KRW 9.130,00 | KRW 9.130,00 | KRW 8.930,00 | 29,82K |
| 2026-09-04 | KRW 9.130,00 | +0,77 % | KRW 9.030,00 | KRW 9.200,00 | KRW 8.800,00 | 19,98K |
| 2026-09-03 | KRW 9.060,00 | -1,41 % | KRW 9.160,00 | KRW 9.260,00 | KRW 8.980,00 | 16,59K |
| 2026-09-02 | KRW 9.190,00 | -0,65 % | KRW 9.260,00 | KRW 9.260,00 | KRW 9.070,00 | 13,14K |
| 2026-09-01 | KRW 9.250,00 | -0,43 % | KRW 9.300,00 | KRW 9.300,00 | KRW 9.100,00 | 10,69K |
| 2026-08-31 | KRW 9.290,00 | +1,42 % | KRW 9.160,00 | KRW 9.300,00 | KRW 9.040,00 | 15,94K |
| 2026-08-28 | KRW 9.160,00 | -0,33 % | KRW 9.090,00 | KRW 9.170,00 | KRW 8.950,00 | 10,95K |
| 2026-08-27 | KRW 9.190,00 | -0,11 % | KRW 8.980,00 | KRW 9.190,00 | KRW 8.810,00 | 26,06K |
| 2026-08-26 | KRW 9.200,00 | 0,00 % | KRW 9.110,00 | KRW 9.200,00 | KRW 8.860,00 | 16,76K |
| 2026-08-25 | KRW 9.200,00 | 0,00 % | KRW 8.980,00 | KRW 9.200,00 | KRW 8.580,00 | 24,41K |
| 2026-08-24 | KRW 9.200,00 | -0,43 % | KRW 9.060,00 | KRW 9.240,00 | KRW 8.970,00 | 6,92K |
| 2026-08-21 | KRW 9.240,00 | -0,11 % | KRW 9.090,00 | KRW 9.280,00 | KRW 8.980,00 | 16,24K |
| 2026-08-20 | KRW 9.250,00 | -0,43 % | KRW 9.310,00 | KRW 9.450,00 | KRW 9.010,00 | 12,98K |
| 2026-08-19 | KRW 9.290,00 | -0,85 % | KRW 9.310,00 | KRW 9.310,00 | KRW 9.110,00 | 7,71K |
| 2026-08-18 | KRW 9.370,00 | -0,21 % | KRW 9.530,00 | KRW 9.530,00 | KRW 9.220,00 | 4,77K |
| 2026-08-14 | KRW 9.390,00 | +2,40 % | KRW 9.350,00 | KRW 9.550,00 | KRW 9.210,00 | 17,10K |
| 2026-08-13 | KRW 9.170,00 | -0,76 % | KRW 9.240,00 | KRW 9.390,00 | KRW 9.110,00 | 21,79K |
| 2026-08-12 | KRW 9.240,00 | -0,22 % | KRW 9.260,00 | KRW 9.260,00 | KRW 9.070,00 | 8,46K |
| 2026-08-11 | KRW 9.260,00 | +0,11 % | KRW 9.260,00 | KRW 9.270,00 | KRW 9.030,00 | 44,43K |
| 2026-08-10 | KRW 9.250,00 | -0,11 % | KRW 9.260,00 | KRW 9.270,00 | KRW 9.000,00 | 27,13K |
| 2026-08-07 | KRW 9.260,00 | -0,22 % | KRW 9.400,00 | KRW 9.400,00 | KRW 9.120,00 | 12,87K |
| 2026-08-06 | KRW 9.280,00 | -0,22 % | KRW 9.300,00 | KRW 9.440,00 | KRW 9.150,00 | 17,77K |
| 2026-08-05 | KRW 9.300,00 | +0,32 % | KRW 9.240,00 | KRW 9.380,00 | KRW 9.150,00 | 17,28K |
| 2026-08-04 | KRW 9.270,00 | -1,38 % | KRW 9.380,00 | KRW 9.440,00 | KRW 9.100,00 | 25,36K |
| 2026-08-03 | KRW 9.400,00 | -0,11 % | KRW 9.400,00 | KRW 9.400,00 | KRW 9.150,00 | 11,79K |
| 2026-07-31 | KRW 9.410,00 | -1,67 % | KRW 9.590,00 | KRW 9.590,00 | KRW 9.260,00 | 10,54K |
| 2026-07-30 | KRW 9.570,00 | -4,49 % | KRW 9.930,00 | KRW 9.990,00 | KRW 9.500,00 | 4,57K |
| 2026-07-29 | KRW 10.020,00 | +3,62 % | KRW 9.670,00 | KRW 10.020,00 | KRW 9.350,00 | 54,70K |
| 2026-07-28 | KRW 9.670,00 | -3,20 % | KRW 9.430,00 | KRW 9.990,00 | KRW 9.210,00 | 15,06K |
| 2026-07-27 | KRW 9.990,00 | 0,00 % | KRW 9.940,00 | KRW 10.080,00 | KRW 9.460,00 | 11,49K |
| 2026-07-24 | KRW 9.990,00 | +4,06 % | KRW 9.590,00 | KRW 10.190,00 | KRW 9.350,00 | 21,46K |
| 2026-07-23 | KRW 9.600,00 | +0,52 % | KRW 9.550,00 | KRW 9.690,00 | KRW 9.450,00 | 1,64K |
| 2026-07-22 | KRW 9.550,00 | +1,70 % | KRW 9.180,00 | KRW 9.590,00 | KRW 9.120,00 | 26,91K |
| 2026-07-21 | KRW 9.390,00 | 0,00 % | KRW 9.210,00 | KRW 9.410,00 | KRW 9.050,00 | 10,27K |
| 2026-07-20 | KRW 9.390,00 | 0,00 % | KRW 9.430,00 | KRW 9.870,00 | KRW 9.100,00 | 7,28K |
| 2026-07-16 | KRW 9.390,00 | +0,54 % | KRW 9.350,00 | KRW 9.430,00 | KRW 9.200,00 | 26,86K |
| 2026-07-15 | KRW 9.340,00 | -0,21 % | KRW 9.440,00 | KRW 9.450,00 | KRW 9.200,00 | 12,28K |
| 2026-07-14 | KRW 9.360,00 | +0,11 % | KRW 9.270,00 | KRW 9.500,00 | KRW 8.830,00 | 24,97K |
| 2026-07-13 | KRW 9.350,00 | -1,06 % | KRW 9.450,00 | KRW 9.500,00 | KRW 9.090,00 | 10,58K |
| 2026-07-10 | KRW 9.450,00 | 0,00 % | KRW 9.470,00 | KRW 9.550,00 | KRW 9.220,00 | 6,62K |
| 2026-07-09 | KRW 9.450,00 | +1,39 % | KRW 8.950,00 | KRW 9.450,00 | KRW 8.910,00 | 13,88K |
| 2026-07-08 | KRW 9.320,00 | -0,43 % | KRW 9.310,00 | KRW 9.450,00 | KRW 8.830,00 | 8,59K |
| 2026-07-07 | KRW 9.360,00 | -0,21 % | KRW 9.470,00 | KRW 9.470,00 | KRW 8.800,00 | 13,90K |
| 2026-07-06 | KRW 9.380,00 | -1,16 % | KRW 9.410,00 | KRW 9.500,00 | KRW 9.100,00 | 7,56K |
| 2026-07-03 | KRW 9.490,00 | -1,25 % | KRW 9.610,00 | KRW 9.610,00 | KRW 9.130,00 | 9,37K |
| 2026-07-02 | KRW 9.610,00 | +0,73 % | KRW 9.560,00 | KRW 9.670,00 | KRW 9.170,00 | 20,79K |
| 2026-07-01 | KRW 9.540,00 | +0,74 % | KRW 9.600,00 | KRW 9.790,00 | KRW 9.330,00 | 10,93K |
| 2026-06-30 | KRW 9.470,00 | +1,18 % | KRW 9.360,00 | KRW 9.900,00 | KRW 9.010,00 | 8,65K |
| 2026-06-29 | KRW 9.360,00 | -0,74 % | KRW 9.350,00 | KRW 9.370,00 | KRW 8.800,00 | 18,41K |
| 2026-06-26 | KRW 9.430,00 | 0,00 % | KRW 9.430,00 | KRW 9.440,00 | KRW 8.700,00 | 23,28K |
| 2026-06-25 | KRW 9.430,00 | 0,00 % | KRW 9.600,00 | KRW 9.600,00 | KRW 9.050,00 | 12,52K |
| 2026-06-24 | KRW 9.430,00 | -1,57 % | KRW 9.620,00 | KRW 9.620,00 | KRW 8.800,00 | 24,75K |
| 2026-06-23 | KRW 9.580,00 | +1,05 % | KRW 9.480,00 | KRW 9.770,00 | KRW 9.120,00 | 18,06K |
| 2026-06-22 | KRW 9.480,00 | -0,84 % | KRW 9.490,00 | KRW 9.760,00 | KRW 9.100,00 | 24,86K |
| 2026-06-19 | KRW 9.560,00 | -3,92 % | KRW 9.870,00 | KRW 9.960,00 | KRW 9.300,00 | 26,50K |
| 2026-06-18 | KRW 9.950,00 | -5,60 % | KRW 10.540,00 | KRW 10.580,00 | KRW 9.850,00 | 15,59K |
| 2026-06-17 | KRW 10.540,00 | -1,77 % | KRW 10.660,00 | KRW 11.020,00 | KRW 10.400,00 | 12,95K |
| 2026-06-16 | KRW 10.730,00 | +0,37 % | KRW 10.690,00 | KRW 11.170,00 | KRW 10.330,00 | 17,42K |
| 2026-06-15 | KRW 10.690,00 | -4,64 % | KRW 11.130,00 | KRW 11.210,00 | KRW 10.300,00 | 31,58K |
| 2026-06-12 | KRW 11.210,00 | +14,39 % | KRW 10.190,00 | KRW 11.210,00 | KRW 9.960,00 | 45,08K |
| 2026-06-11 | KRW 9.800,00 | +0,10 % | KRW 9.760,00 | KRW 10.190,00 | KRW 9.500,00 | 29,43K |
| 2026-06-10 | KRW 9.790,00 | -0,31 % | KRW 9.810,00 | KRW 9.990,00 | KRW 9.550,00 | 10,23K |
| 2026-06-09 | KRW 9.820,00 | +3,26 % | KRW 9.600,00 | KRW 10.190,00 | KRW 9.570,00 | 23,36K |
| 2026-06-08 | KRW 9.510,00 | -1,96 % | KRW 9.670,00 | KRW 9.760,00 | KRW 9.160,00 | 30,25K |
| 2026-06-05 | KRW 9.700,00 | -1,02 % | KRW 9.890,00 | KRW 10.090,00 | KRW 9.550,00 | 23,98K |
| 2026-06-04 | KRW 9.800,00 | +0,20 % | KRW 9.780,00 | KRW 10.050,00 | KRW 9.500,00 | 40,05K |
| 2026-06-02 | KRW 9.780,00 | -4,12 % | KRW 10.200,00 | KRW 10.560,00 | KRW 9.690,00 | 32,14K |
| 2026-06-01 | KRW 10.200,00 | +5,15 % | KRW 9.700,00 | KRW 10.350,00 | KRW 9.360,00 | 58,44K |
| 2026-05-29 | KRW 9.700,00 | -2,51 % | KRW 9.950,00 | KRW 10.020,00 | KRW 9.190,00 | 54,95K |
| 2026-05-28 | KRW 9.950,00 | -0,40 % | KRW 9.990,00 | KRW 10.160,00 | KRW 9.750,00 | 19,96K |
| 2026-05-27 | KRW 9.990,00 | -5,40 % | KRW 10.560,00 | KRW 10.560,00 | KRW 9.750,00 | 51,29K |
| 2026-05-26 | KRW 10.560,00 | -0,66 % | KRW 10.640,00 | KRW 10.850,00 | KRW 10.540,00 | 26,05K |
| 2026-05-22 | KRW 10.630,00 | +1,72 % | KRW 10.380,00 | KRW 10.640,00 | KRW 10.350,00 | 12,96K |