Cheil Worldwide Inc 030000
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 18.740,000,00 (0,00 %)
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 18.740,00 | 0,00 % | KRW 18.760,00 | KRW 19.120,00 | KRW 18.660,00 | 387,77K |
| 2026-09-30 | KRW 18.740,00 | +4,81 % | KRW 18.510,00 | KRW 18.930,00 | KRW 18.250,00 | 1,15M |
| 2026-09-29 | KRW 17.880,00 | +0,39 % | KRW 17.820,00 | KRW 17.900,00 | KRW 17.740,00 | 175,76K |
| 2026-09-28 | KRW 17.810,00 | +0,74 % | KRW 17.770,00 | KRW 17.900,00 |
| KRW 17.670,00 |
| 231,07K |
| 2026-09-23 | KRW 17.680,00 | +0,28 % | KRW 17.690,00 | KRW 17.765,00 | KRW 17.630,00 | 177,83K |
| 2026-09-22 | KRW 17.630,00 | +1,15 % | KRW 17.550,00 | KRW 17.650,00 | KRW 17.420,00 | 224,75K |
| 2026-09-21 | KRW 17.430,00 | +0,75 % | KRW 17.450,00 | KRW 17.480,00 | KRW 17.310,00 | 262,53K |
| 2026-09-18 | KRW 17.300,00 | -0,46 % | KRW 17.490,00 | KRW 17.510,00 | KRW 17.230,00 | 1,81M |
| 2026-09-17 | KRW 17.380,00 | -0,97 % | KRW 17.600,00 | KRW 17.630,00 | KRW 17.100,00 | 594,36K |
| 2026-09-16 | KRW 17.550,00 | -6,60 % | KRW 18.600,00 | KRW 18.600,00 | KRW 17.460,00 | 1,23M |
| 2026-09-15 | KRW 18.790,00 | -0,84 % | KRW 18.850,00 | KRW 18.900,00 | KRW 18.750,00 | 195,52K |
| 2026-09-14 | KRW 18.950,00 | +0,21 % | KRW 18.810,00 | KRW 18.970,00 | KRW 18.770,00 | 281,60K |
| 2026-09-11 | KRW 18.910,00 | +0,27 % | KRW 18.770,00 | KRW 19.040,00 | KRW 18.750,00 | 244,29K |
| 2026-09-10 | KRW 18.860,00 | -0,16 % | KRW 18.790,00 | KRW 18.960,00 | KRW 18.770,00 | 354,86K |
| 2026-09-09 | KRW 18.890,00 | -0,21 % | KRW 19.000,00 | KRW 19.000,00 | KRW 18.800,00 | 284,91K |
| 2026-09-08 | KRW 18.930,00 | -0,37 % | KRW 19.010,00 | KRW 19.080,00 | KRW 18.910,00 | 224,88K |
| 2026-09-07 | KRW 19.000,00 | +0,37 % | KRW 19.000,00 | KRW 19.000,00 | KRW 18.850,00 | 194,92K |
| 2026-09-04 | KRW 18.930,00 | -0,05 % | KRW 19.030,00 | KRW 19.040,00 | KRW 18.850,00 | 194,11K |
| 2026-09-03 | KRW 18.940,00 | +0,32 % | KRW 18.960,00 | KRW 19.190,00 | KRW 18.820,00 | 221,20K |
| 2026-09-02 | KRW 18.880,00 | -1,56 % | KRW 19.120,00 | KRW 19.180,00 | KRW 18.830,00 | 405,57K |
| 2026-09-01 | KRW 19.180,00 | -0,05 % | KRW 19.240,00 | KRW 19.360,00 | KRW 19.130,00 | 158,94K |
| 2026-08-31 | KRW 19.190,00 | -0,78 % | KRW 19.300,00 | KRW 19.330,00 | KRW 19.050,00 | 305,17K |
| 2026-08-28 | KRW 19.340,00 | +1,79 % | KRW 18.920,00 | KRW 19.340,00 | KRW 18.850,00 | 326,94K |
| 2026-08-27 | KRW 19.000,00 | -1,25 % | KRW 19.310,00 | KRW 19.370,00 | KRW 18.910,00 | 252,43K |
| 2026-08-26 | KRW 19.240,00 | +0,58 % | KRW 19.190,00 | KRW 19.260,00 | KRW 19.080,00 | 143,99K |
| 2026-08-25 | KRW 19.130,00 | +0,10 % | KRW 19.020,00 | KRW 19.260,00 | KRW 18.990,00 | 199,44K |
| 2026-08-24 | KRW 19.110,00 | +1,11 % | KRW 18.880,00 | KRW 19.130,00 | KRW 18.800,00 | 331,99K |
| 2026-08-21 | KRW 18.900,00 | +0,53 % | KRW 18.700,00 | KRW 18.910,00 | KRW 18.660,00 | 344,39K |
| 2026-08-20 | KRW 18.800,00 | +0,27 % | KRW 18.670,00 | KRW 18.910,00 | KRW 18.670,00 | 250,17K |
| 2026-08-19 | KRW 18.750,00 | -0,53 % | KRW 18.700,00 | KRW 18.750,00 | KRW 18.490,00 | 224,76K |
| 2026-08-18 | KRW 18.850,00 | -0,68 % | KRW 18.910,00 | KRW 19.070,00 | KRW 18.690,00 | 271,40K |
| 2026-08-14 | KRW 18.980,00 | +1,44 % | KRW 18.690,00 | KRW 19.010,00 | KRW 18.680,00 | 339,76K |
| 2026-08-13 | KRW 18.710,00 | -1,01 % | KRW 18.890,00 | KRW 18.920,00 | KRW 18.650,00 | 629,95K |
| 2026-08-12 | KRW 18.900,00 | -0,79 % | KRW 19.030,00 | KRW 19.140,00 | KRW 18.890,00 | 286,10K |
| 2026-08-11 | KRW 19.050,00 | +0,42 % | KRW 19.050,00 | KRW 19.120,00 | KRW 18.940,00 | 214,27K |
| 2026-08-10 | KRW 18.970,00 | -1,04 % | KRW 19.010,00 | KRW 19.280,00 | KRW 18.790,00 | 240,54K |
| 2026-08-07 | KRW 19.170,00 | +0,26 % | KRW 19.120,00 | KRW 19.360,00 | KRW 19.010,00 | 446,54K |
| 2026-08-06 | KRW 19.120,00 | +2,25 % | KRW 18.730,00 | KRW 19.120,00 | KRW 18.650,00 | 319,71K |
| 2026-08-05 | KRW 18.700,00 | -0,16 % | KRW 18.780,00 | KRW 18.980,00 | KRW 18.670,00 | 217,98K |
| 2026-08-04 | KRW 18.730,00 | -1,16 % | KRW 18.800,00 | KRW 18.900,00 | KRW 18.590,00 | 318,07K |
| 2026-08-03 | KRW 18.950,00 | +0,11 % | KRW 19.020,00 | KRW 19.080,00 | KRW 18.730,00 | 227,41K |
| 2026-07-31 | KRW 18.930,00 | -1,25 % | KRW 19.200,00 | KRW 19.200,00 | KRW 18.750,00 | 482,19K |
| 2026-07-30 | KRW 19.170,00 | +1,97 % | KRW 18.810,00 | KRW 19.440,00 | KRW 18.800,00 | 521,10K |
| 2026-07-29 | KRW 18.800,00 | -0,11 % | KRW 18.960,00 | KRW 19.450,00 | KRW 18.660,00 | 603,38K |
| 2026-07-28 | KRW 18.820,00 | -1,62 % | KRW 19.130,00 | KRW 19.210,00 | KRW 18.710,00 | 280,97K |
| 2026-07-27 | KRW 19.130,00 | +0,10 % | KRW 19.150,00 | KRW 19.320,00 | KRW 18.970,00 | 153,72K |
| 2026-07-24 | KRW 19.110,00 | +1,70 % | KRW 18.730,00 | KRW 19.140,00 | KRW 18.730,00 | 306,36K |
| 2026-07-23 | KRW 18.790,00 | +1,35 % | KRW 18.540,00 | KRW 18.870,00 | KRW 18.540,00 | 240,51K |
| 2026-07-22 | KRW 18.540,00 | +0,05 % | KRW 18.550,00 | KRW 18.780,00 | KRW 18.540,00 | 190,46K |
| 2026-07-21 | KRW 18.530,00 | -0,48 % | KRW 18.550,00 | KRW 18.640,00 | KRW 18.450,00 | 196,79K |
| 2026-07-20 | KRW 18.620,00 | +0,05 % | KRW 18.610,00 | KRW 18.850,00 | KRW 18.450,00 | 318,78K |
| 2026-07-16 | KRW 18.610,00 | +0,43 % | KRW 18.590,00 | KRW 18.730,00 | KRW 18.430,00 | 267,21K |
| 2026-07-15 | KRW 18.530,00 | -1,07 % | KRW 18.840,00 | KRW 18.950,00 | KRW 18.520,00 | 258,92K |
| 2026-07-14 | KRW 18.730,00 | -0,16 % | KRW 18.840,00 | KRW 19.050,00 | KRW 18.680,00 | 301,86K |
| 2026-07-13 | KRW 18.760,00 | -0,27 % | KRW 18.890,00 | KRW 18.970,00 | KRW 18.620,00 | 275,58K |
| 2026-07-10 | KRW 18.810,00 | -5,90 % | KRW 19.480,00 | KRW 19.490,00 | KRW 18.810,00 | 429,03K |
| 2026-07-09 | KRW 19.990,00 | +5,32 % | KRW 19.120,00 | KRW 19.990,00 | KRW 18.630,00 | 584,21K |
| 2026-07-08 | KRW 18.980,00 | -0,68 % | KRW 19.110,00 | KRW 19.180,00 | KRW 18.750,00 | 334,81K |
| 2026-07-07 | KRW 19.110,00 | +2,30 % | KRW 18.840,00 | KRW 19.110,00 | KRW 18.560,00 | 421,70K |
| 2026-07-06 | KRW 18.680,00 | -1,11 % | KRW 18.910,00 | KRW 19.090,00 | KRW 18.600,00 | 176,04K |
| 2026-07-03 | KRW 18.890,00 | +1,02 % | KRW 18.830,00 | KRW 19.090,00 | KRW 18.600,00 | 352,57K |
| 2026-07-02 | KRW 18.700,00 | +2,30 % | KRW 18.290,00 | KRW 19.630,00 | KRW 18.100,00 | 578,98K |
| 2026-07-01 | KRW 18.280,00 | +0,44 % | KRW 18.400,00 | KRW 18.470,00 | KRW 18.200,00 | 204,69K |
| 2026-06-30 | KRW 18.200,00 | -1,99 % | KRW 18.580,00 | KRW 18.600,00 | KRW 18.200,00 | 308,57K |
| 2026-06-29 | KRW 18.570,00 | +3,28 % | KRW 18.200,00 | KRW 18.590,00 | KRW 17.920,00 | 249,89K |
| 2026-06-26 | KRW 17.980,00 | -0,66 % | KRW 18.280,00 | KRW 18.280,00 | KRW 17.830,00 | 417,19K |
| 2026-06-25 | KRW 18.100,00 | -0,77 % | KRW 18.400,00 | KRW 18.500,00 | KRW 18.000,00 | 356,99K |
| 2026-06-24 | KRW 18.240,00 | -1,88 % | KRW 18.770,00 | KRW 18.770,00 | KRW 18.210,00 | 378,15K |
| 2026-06-23 | KRW 18.590,00 | -0,32 % | KRW 18.900,00 | KRW 18.930,00 | KRW 18.430,00 | 278,06K |
| 2026-06-22 | KRW 18.650,00 | -3,27 % | KRW 19.150,00 | KRW 19.230,00 | KRW 18.650,00 | 354,69K |
| 2026-06-19 | KRW 19.280,00 | +0,42 % | KRW 19.200,00 | KRW 19.340,00 | KRW 18.850,00 | 424,96K |
| 2026-06-18 | KRW 19.200,00 | -3,95 % | KRW 19.840,00 | KRW 19.960,00 | KRW 19.090,00 | 373,07K |
| 2026-06-17 | KRW 19.990,00 | -5,26 % | KRW 20.950,00 | KRW 21.150,00 | KRW 19.980,00 | 433,64K |
| 2026-06-16 | KRW 21.100,00 | +1,69 % | KRW 20.750,00 | KRW 21.500,00 | KRW 20.400,00 | 2,04M |
| 2026-06-15 | KRW 20.750,00 | +1,47 % | KRW 20.400,00 | KRW 21.150,00 | KRW 19.970,00 | 1,32M |
| 2026-06-12 | KRW 20.450,00 | +5,90 % | KRW 19.200,00 | KRW 21.150,00 | KRW 19.050,00 | 2,76M |
| 2026-06-11 | KRW 19.310,00 | +4,83 % | KRW 18.230,00 | KRW 19.310,00 | KRW 18.190,00 | 888,68K |
| 2026-06-10 | KRW 18.420,00 | +0,99 % | KRW 18.130,00 | KRW 18.470,00 | KRW 18.050,00 | 1 |
| 2026-06-09 | KRW 18.240,00 | -0,22 % | KRW 18.140,00 | KRW 18.460,00 | KRW 18.140,00 | 374,38K |
| 2026-06-08 | KRW 18.280,00 | -0,05 % | KRW 18.000,00 | KRW 18.280,00 | KRW 17.760,00 | 614,57K |
| 2026-06-05 | KRW 18.290,00 | -0,22 % | KRW 18.500,00 | KRW 18.500,00 | KRW 18.140,00 | 675,81K |
| 2026-06-04 | KRW 18.330,00 | -0,43 % | KRW 18.410,00 | KRW 18.520,00 | KRW 18.090,00 | 778,52K |
| 2026-06-02 | KRW 18.410,00 | -0,65 % | KRW 18.530,00 | KRW 18.550,00 | KRW 18.270,00 | 446,41K |
| 2026-06-01 | KRW 18.530,00 | +0,38 % | KRW 18.580,00 | KRW 18.740,00 | KRW 18.260,00 | 472,36K |
| 2026-05-29 | KRW 18.460,00 | +0,82 % | KRW 18.400,00 | KRW 18.620,00 | KRW 18.160,00 | 580,97K |
| 2026-05-28 | KRW 18.310,00 | -0,16 % | KRW 18.370,00 | KRW 18.420,00 | KRW 18.080,00 | 516,89K |
| 2026-05-27 | KRW 18.340,00 | -2,65 % | KRW 18.770,00 | KRW 18.840,00 | KRW 18.200,00 | 665,07K |
| 2026-05-26 | KRW 18.840,00 | -1,00 % | KRW 19.140,00 | KRW 19.220,00 | KRW 18.740,00 | 357,23K |
| 2026-05-22 | KRW 19.030,00 | +0,85 % | KRW 19.030,00 | KRW 19.200,00 | KRW 18.820,00 | 327,25K |
| 2026-05-21 | KRW 18.870,00 | +1,13 % | KRW 18.900,00 | KRW 18.940,00 | KRW 18.750,00 | 306,80K |