Choil Aluminum Co., Ltd 018470
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 5.230,00+50,00 (+0,97 %)
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 5.180,00 | 0,00 % | KRW 5.190,00 | KRW 5.200,00 | KRW 5.110,00 | 1,98K |
| 2026-10-01 | KRW 5.180,00 | 0,00 % | KRW 5.220,00 | KRW 5.220,00 | KRW 5.130,00 | 48,17K |
| 2026-09-30 | KRW 5.180,00 | -0,58 % | KRW 5.180,00 | KRW 5.260,00 | KRW 5.120,00 | 66,50K |
| 2026-09-29 | KRW 5.210,00 | -0,95 % | KRW 5.260,00 | KRW 5.280,00 | KRW 5.160,00 | 45,65K |
| 2026-09-28 | KRW 5.260,00 | +2,53 % | KRW 5.120,00 | KRW 5.350,00 | KRW 5.110,00 | 108,58K |
| 2026-09-23 | KRW 5.130,00 | +0,20 % | KRW 5.100,00 | KRW 5.160,00 | KRW 5.060,00 | 48,42K |
| 2026-09-22 | KRW 5.120,00 | 0,00 % | KRW 5.110,00 | KRW 5.140,00 | KRW 5.010,00 | 58,29K |
| 2026-09-21 | KRW 5.120,00 | -0,19 % | KRW 5.180,00 | KRW 5.180,00 | KRW 5.010,00 | 64,42K |
| 2026-09-18 | KRW 5.130,00 | +0,98 % | KRW 5.130,00 | KRW 5.160,00 | KRW 5.040,00 | 68,48K |
| 2026-09-17 | KRW 5.080,00 | +1,20 % | KRW 5.040,00 | KRW 5.120,00 | KRW 4.975,00 | 79,45K |
| 2026-09-16 | KRW 5.020,00 | +4,04 % | KRW 4.820,00 | KRW 5.050,00 | KRW 4.750,00 | 130,29K |
| 2026-09-15 | KRW 4.825,00 | +3,32 % | KRW 4.575,00 | KRW 4.845,00 | KRW 4.570,00 | 103,60K |
| 2026-09-14 | KRW 4.670,00 | +0,32 % | KRW 4.660,00 | KRW 4.775,00 | KRW 4.510,00 | 202,03K |
| 2026-09-11 | KRW 4.655,00 | -4,32 % | KRW 4.955,00 | KRW 5.450,00 | KRW 4.585,00 | 580,65K |
| 2026-09-10 | KRW 4.865,00 | 0,00 % | KRW 4.865,00 | KRW 4.865,00 | KRW 4.865,00 | 0 |
| 2026-09-09 | KRW 4.865,00 | 0,00 % | KRW 4.865,00 | KRW 4.865,00 | KRW 4.865,00 | 0 |
| 2026-09-08 | KRW 4.865,00 | 0,00 % | KRW 4.865,00 | KRW 4.865,00 | KRW 4.865,00 | 0 |
| 2026-09-07 | KRW 4.865,00 | 0,00 % | KRW 4.865,00 | KRW 4.865,00 | KRW 4.865,00 | 0 |
| 2026-09-04 | KRW 4.865,00 | 0,00 % | KRW 4.865,00 | KRW 4.865,00 | KRW 4.865,00 | 0 |
| 2026-09-03 | KRW 4.865,00 | 0,00 % | KRW 4.865,00 | KRW 4.865,00 | KRW 4.865,00 | 0 |
| 2026-09-02 | KRW 4.865,00 | 0,00 % | KRW 4.865,00 | KRW 4.865,00 | KRW 4.865,00 | 0 |
| 2026-09-01 | KRW 4.865,00 | 0,00 % | KRW 4.865,00 | KRW 4.865,00 | KRW 4.865,00 | 0 |
| 2026-08-31 | KRW 4.865,00 | 0,00 % | KRW 4.865,00 | KRW 4.865,00 | KRW 4.865,00 | 0 |
| 2026-08-28 | KRW 4.865,00 | 0,00 % | KRW 4.865,00 | KRW 4.865,00 | KRW 4.865,00 | 0 |
| 2026-08-27 | KRW 4.865,00 | 0,00 % | KRW 4.865,00 | KRW 4.865,00 | KRW 4.865,00 | 0 |
| 2026-08-26 | KRW 4.865,00 | 0,00 % | KRW 4.865,00 | KRW 4.865,00 | KRW 4.865,00 | 0 |
| 2026-08-25 | KRW 4.865,00 | 0,00 % | KRW 4.865,00 | KRW 4.865,00 | KRW 4.865,00 | 0 |
| 2026-08-24 | KRW 4.865,00 | 0,00 % | KRW 4.865,00 | KRW 4.865,00 | KRW 4.865,00 | 0 |
| 2026-08-21 | KRW 4.865,00 | 0,00 % | KRW 4.865,00 | KRW 4.865,00 | KRW 4.865,00 | 0 |
| 2026-08-20 | KRW 4.865,00 | -1,72 % | KRW 4.990,00 | KRW 5.100,00 | KRW 4.855,00 | 207,27K |
| 2026-08-19 | KRW 4.950,00 | -3,51 % | KRW 5.065,00 | KRW 5.125,00 | KRW 4.910,00 | 124,54K |
| 2026-08-18 | KRW 5.130,00 | -2,19 % | KRW 5.275,00 | KRW 5.275,00 | KRW 5.095,00 | 84,87K |
| 2026-08-14 | KRW 5.245,00 | +1,45 % | KRW 5.200,00 | KRW 5.335,00 | KRW 5.005,00 | 251,78K |
| 2026-08-13 | KRW 5.170,00 | -0,19 % | KRW 5.180,00 | KRW 5.245,00 | KRW 5.090,00 | 143,67K |
| 2026-08-12 | KRW 5.180,00 | -0,77 % | KRW 5.225,00 | KRW 5.265,00 | KRW 5.150,00 | 95,98K |
| 2026-08-11 | KRW 5.220,00 | +0,48 % | KRW 5.195,00 | KRW 5.250,00 | KRW 5.105,00 | 106,05K |
| 2026-08-10 | KRW 5.195,00 | +2,36 % | KRW 5.075,00 | KRW 5.225,00 | KRW 5.075,00 | 112,69K |
| 2026-08-07 | KRW 5.075,00 | -0,88 % | KRW 5.165,00 | KRW 5.265,00 | KRW 5.035,00 | 196,42K |
| 2026-08-06 | KRW 5.120,00 | -0,68 % | KRW 5.165,00 | KRW 5.245,00 | KRW 5.085,00 | 119,00K |
| 2026-08-05 | KRW 5.155,00 | -0,58 % | KRW 5.225,00 | KRW 5.315,00 | KRW 5.135,00 | 145,67K |
| 2026-08-04 | KRW 5.185,00 | +2,37 % | KRW 5.030,00 | KRW 5.260,00 | KRW 5.030,00 | 129,09K |
| 2026-08-03 | KRW 5.065,00 | -4,61 % | KRW 5.255,00 | KRW 5.430,00 | KRW 5.055,00 | 171,50K |
| 2026-07-31 | KRW 5.310,00 | +5,04 % | KRW 5.095,00 | KRW 5.435,00 | KRW 5.025,00 | 332,68K |
| 2026-07-30 | KRW 5.055,00 | -2,22 % | KRW 5.070,00 | KRW 5.280,00 | KRW 4.990,00 | 323,73K |
| 2026-07-29 | KRW 5.170,00 | +4,44 % | KRW 5.080,00 | KRW 5.570,00 | KRW 4.920,00 | 1,10M |
| 2026-07-28 | KRW 4.950,00 | +3,13 % | KRW 4.875,00 | KRW 5.360,00 | KRW 4.750,00 | 777,23K |
| 2026-07-27 | KRW 4.800,00 | +5,03 % | KRW 4.570,00 | KRW 4.920,00 | KRW 4.455,00 | 278,36K |
| 2026-07-24 | KRW 4.570,00 | -3,08 % | KRW 4.645,00 | KRW 4.810,00 | KRW 4.565,00 | 116,95K |
| 2026-07-23 | KRW 4.715,00 | +5,25 % | KRW 4.445,00 | KRW 4.725,00 | KRW 4.435,00 | 157,99K |
| 2026-07-22 | KRW 4.480,00 | -0,67 % | KRW 4.515,00 | KRW 4.595,00 | KRW 4.450,00 | 78,73K |
| 2026-07-21 | KRW 4.510,00 | +1,58 % | KRW 4.360,00 | KRW 4.540,00 | KRW 4.355,00 | 123,76K |
| 2026-07-20 | KRW 4.440,00 | -3,48 % | KRW 4.570,00 | KRW 4.625,00 | KRW 4.380,00 | 89,95K |
| 2026-07-16 | KRW 4.600,00 | +0,44 % | KRW 4.490,00 | KRW 4.680,00 | KRW 4.490,00 | 97,23K |
| 2026-07-15 | KRW 4.580,00 | +1,78 % | KRW 4.505,00 | KRW 4.595,00 | KRW 4.505,00 | 96,20K |
| 2026-07-14 | KRW 4.500,00 | +0,22 % | KRW 4.495,00 | KRW 4.625,00 | KRW 4.350,00 | 195,36K |
| 2026-07-13 | KRW 4.490,00 | -3,54 % | KRW 4.655,00 | KRW 4.825,00 | KRW 4.375,00 | 168,35K |
| 2026-07-10 | KRW 4.655,00 | +5,08 % | KRW 4.430,00 | KRW 4.695,00 | KRW 4.430,00 | 159,42K |
| 2026-07-09 | KRW 4.430,00 | 0,00 % | KRW 4.420,00 | KRW 4.545,00 | KRW 4.335,00 | 152,24K |
| 2026-07-08 | KRW 4.430,00 | -1,99 % | KRW 4.540,00 | KRW 4.605,00 | KRW 4.375,00 | 174,33K |
| 2026-07-07 | KRW 4.520,00 | -1,85 % | KRW 4.605,00 | KRW 4.610,00 | KRW 4.390,00 | 132,52K |
| 2026-07-06 | KRW 4.605,00 | -0,32 % | KRW 4.635,00 | KRW 4.710,00 | KRW 4.500,00 | 104,27K |
| 2026-07-03 | KRW 4.620,00 | +0,98 % | KRW 4.485,00 | KRW 4.630,00 | KRW 4.260,00 | 197,41K |
| 2026-07-02 | KRW 4.575,00 | -8,86 % | KRW 4.915,00 | KRW 4.915,00 | KRW 4.550,00 | 264,43K |
| 2026-07-01 | KRW 5.020,00 | +2,76 % | KRW 4.940,00 | KRW 5.115,00 | KRW 4.800,00 | 128,44K |
| 2026-06-30 | KRW 4.885,00 | -3,27 % | KRW 5.050,00 | KRW 5.095,00 | KRW 4.860,00 | 146,91K |
| 2026-06-29 | KRW 5.050,00 | +6,32 % | KRW 4.750,00 | KRW 5.050,00 | KRW 4.750,00 | 157,09K |
| 2026-06-26 | KRW 4.750,00 | -1,86 % | KRW 4.830,00 | KRW 4.890,00 | KRW 4.655,00 | 189,75K |
| 2026-06-25 | KRW 4.840,00 | -3,87 % | KRW 5.035,00 | KRW 5.140,00 | KRW 4.750,00 | 212,79K |
| 2026-06-24 | KRW 5.035,00 | -0,79 % | KRW 5.010,00 | KRW 5.165,00 | KRW 5.010,00 | 149,31K |
| 2026-06-23 | KRW 5.075,00 | -6,45 % | KRW 5.255,00 | KRW 5.450,00 | KRW 5.070,00 | 199,49K |
| 2026-06-22 | KRW 5.425,00 | -0,28 % | KRW 5.440,00 | KRW 5.495,00 | KRW 5.295,00 | 159,93K |
| 2026-06-19 | KRW 5.440,00 | -2,94 % | KRW 5.605,00 | KRW 5.605,00 | KRW 5.345,00 | 230,00K |
| 2026-06-18 | KRW 5.605,00 | -2,86 % | KRW 5.825,00 | KRW 5.825,00 | KRW 5.590,00 | 133,76K |
| 2026-06-17 | KRW 5.770,00 | +0,70 % | KRW 5.720,00 | KRW 5.845,00 | KRW 5.670,00 | 131,29K |
| 2026-06-16 | KRW 5.730,00 | +1,42 % | KRW 5.660,00 | KRW 5.755,00 | KRW 5.640,00 | 108,86K |
| 2026-06-15 | KRW 5.650,00 | -0,79 % | KRW 5.745,00 | KRW 5.850,00 | KRW 5.625,00 | 159,55K |
| 2026-06-12 | KRW 5.695,00 | +3,26 % | KRW 5.550,00 | KRW 5.755,00 | KRW 5.550,00 | 189,01K |
| 2026-06-11 | KRW 5.515,00 | -1,52 % | KRW 5.550,00 | KRW 5.595,00 | KRW 5.435,00 | 131,61K |
| 2026-06-10 | KRW 5.600,00 | -0,80 % | KRW 5.605,00 | KRW 5.745,00 | KRW 5.420,00 | 40 |
| 2026-06-09 | KRW 5.645,00 | -1,05 % | KRW 5.670,00 | KRW 5.895,00 | KRW 5.595,00 | 314,95K |
| 2026-06-08 | KRW 5.705,00 | -6,01 % | KRW 5.750,00 | KRW 5.965,00 | KRW 5.695,00 | 265,07K |
| 2026-06-05 | KRW 6.070,00 | -1,06 % | KRW 6.050,00 | KRW 6.135,00 | KRW 5.935,00 | 177,85K |
| 2026-06-04 | KRW 6.135,00 | -0,57 % | KRW 6.210,00 | KRW 6.305,00 | KRW 6.010,00 | 177,83K |
| 2026-06-02 | KRW 6.170,00 | -0,16 % | KRW 6.140,00 | KRW 6.280,00 | KRW 5.980,00 | 341,26K |
| 2026-06-01 | KRW 6.180,00 | -3,59 % | KRW 6.425,00 | KRW 6.450,00 | KRW 6.125,00 | 288,10K |
| 2026-05-29 | KRW 6.410,00 | -5,25 % | KRW 6.755,00 | KRW 6.765,00 | KRW 6.325,00 | 285,02K |
| 2026-05-28 | KRW 6.765,00 | +2,11 % | KRW 6.750,00 | KRW 7.025,00 | KRW 6.625,00 | 356,97K |
| 2026-05-27 | KRW 6.625,00 | -4,95 % | KRW 7.000,00 | KRW 7.000,00 | KRW 6.610,00 | 369,43K |
| 2026-05-26 | KRW 6.970,00 | -3,73 % | KRW 7.260,00 | KRW 7.395,00 | KRW 6.935,00 | 370,08K |
| 2026-05-22 | KRW 7.240,00 | +2,70 % | KRW 7.100,00 | KRW 7.360,00 | KRW 7.100,00 | 325,68K |