Cheryong Electric Co., Ltd. 033100
KRX · Südkorea · Produzierendes Gewerbe
KRW 49.550,00+700,00 (+1,43 %)
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 49.300,00 | +0,92 % | KRW 49.600,00 | KRW 49.700,00 | KRW 48.800,00 | 42,68K |
| 2026-10-01 | KRW 48.850,00 | +2,63 % | KRW 47.150,00 | KRW 48.900,00 | KRW 46.900,00 | 81,07K |
| 2026-09-30 | KRW 47.600,00 | +1,06 % | KRW 47.950,00 | KRW 48.600,00 | KRW 47.350,00 | 50,70K |
| 2026-09-29 | KRW 47.100,00 | -0,84 % | KRW 47.050,00 | KRW 47.800,00 |
| KRW 46.550,00 |
| 51,77K |
| 2026-09-28 | KRW 47.500,00 | -0,31 % | KRW 48.000,00 | KRW 48.300,00 | KRW 47.150,00 | 57,38K |
| 2026-09-23 | KRW 47.650,00 | +0,11 % | KRW 48.300,00 | KRW 48.300,00 | KRW 47.150,00 | 47,32K |
| 2026-09-22 | KRW 47.600,00 | +1,17 % | KRW 48.000,00 | KRW 48.900,00 | KRW 47.450,00 | 96,43K |
| 2026-09-21 | KRW 47.050,00 | -2,28 % | KRW 48.200,00 | KRW 48.200,00 | KRW 47.000,00 | 49,08K |
| 2026-09-18 | KRW 48.150,00 | +3,44 % | KRW 47.400,00 | KRW 48.900,00 | KRW 47.050,00 | 152,04K |
| 2026-09-17 | KRW 46.550,00 | +0,98 % | KRW 46.350,00 | KRW 47.000,00 | KRW 45.900,00 | 50,92K |
| 2026-09-16 | KRW 46.100,00 | +0,88 % | KRW 46.000,00 | KRW 46.400,00 | KRW 45.600,00 | 38,30K |
| 2026-09-15 | KRW 45.700,00 | -0,44 % | KRW 45.750,00 | KRW 46.400,00 | KRW 45.200,00 | 43,16K |
| 2026-09-14 | KRW 45.900,00 | -1,82 % | KRW 45.750,00 | KRW 46.650,00 | KRW 45.200,00 | 56,99K |
| 2026-09-11 | KRW 46.750,00 | 0,00 % | KRW 45.400,00 | KRW 46.850,00 | KRW 45.200,00 | 40,17K |
| 2026-09-10 | KRW 46.750,00 | -0,21 % | KRW 46.150,00 | KRW 46.750,00 | KRW 45.100,00 | 66,53K |
| 2026-09-09 | KRW 46.850,00 | +4,11 % | KRW 45.500,00 | KRW 47.450,00 | KRW 45.500,00 | 92,62K |
| 2026-09-08 | KRW 45.000,00 | -1,96 % | KRW 46.100,00 | KRW 46.650,00 | KRW 45.000,00 | 57,37K |
| 2026-09-07 | KRW 45.900,00 | +3,49 % | KRW 45.300,00 | KRW 46.200,00 | KRW 44.800,00 | 58,12K |
| 2026-09-04 | KRW 44.350,00 | +1,03 % | KRW 44.500,00 | KRW 45.100,00 | KRW 44.050,00 | 53,76K |
| 2026-09-03 | KRW 43.900,00 | -0,79 % | KRW 45.150,00 | KRW 45.550,00 | KRW 43.150,00 | 63,23K |
| 2026-09-02 | KRW 44.250,00 | -4,43 % | KRW 44.700,00 | KRW 45.500,00 | KRW 44.150,00 | 80,22K |
| 2026-09-01 | KRW 46.300,00 | -2,63 % | KRW 47.600,00 | KRW 47.650,00 | KRW 46.150,00 | 88,72K |
| 2026-08-31 | KRW 47.550,00 | -1,55 % | KRW 46.950,00 | KRW 47.600,00 | KRW 45.800,00 | 72,30K |
| 2026-08-28 | KRW 48.300,00 | -3,59 % | KRW 48.900,00 | KRW 49.500,00 | KRW 48.200,00 | 120,18K |
| 2026-08-27 | KRW 50.100,00 | +4,70 % | KRW 49.550,00 | KRW 50.300,00 | KRW 48.100,00 | 281,62K |
| 2026-08-26 | KRW 47.850,00 | +0,74 % | KRW 47.550,00 | KRW 48.100,00 | KRW 46.850,00 | 69,08K |
| 2026-08-25 | KRW 47.500,00 | +2,37 % | KRW 45.500,00 | KRW 47.500,00 | KRW 43.650,00 | 82,12K |
| 2026-08-24 | KRW 46.400,00 | +0,32 % | KRW 46.150,00 | KRW 47.200,00 | KRW 45.450,00 | 87,46K |
| 2026-08-21 | KRW 46.250,00 | -2,84 % | KRW 46.350,00 | KRW 46.850,00 | KRW 45.500,00 | 58,60K |
| 2026-08-20 | KRW 47.600,00 | +1,60 % | KRW 47.350,00 | KRW 47.900,00 | KRW 46.750,00 | 71,18K |
| 2026-08-19 | KRW 46.850,00 | -0,21 % | KRW 45.100,00 | KRW 47.550,00 | KRW 44.450,00 | 108,75K |
| 2026-08-18 | KRW 46.950,00 | -3,59 % | KRW 49.600,00 | KRW 49.700,00 | KRW 46.200,00 | 136,03K |
| 2026-08-14 | KRW 48.700,00 | -2,79 % | KRW 49.300,00 | KRW 49.400,00 | KRW 47.450,00 | 146,33K |
| 2026-08-13 | KRW 50.100,00 | -1,57 % | KRW 51.000,00 | KRW 51.300,00 | KRW 49.650,00 | 153,68K |
| 2026-08-12 | KRW 50.900,00 | +5,06 % | KRW 51.100,00 | KRW 51.500,00 | KRW 49.950,00 | 210,76K |
| 2026-08-11 | KRW 48.450,00 | +0,62 % | KRW 48.000,00 | KRW 48.750,00 | KRW 47.300,00 | 119,95K |
| 2026-08-10 | KRW 48.150,00 | +7,00 % | KRW 46.300,00 | KRW 48.350,00 | KRW 46.150,00 | 196,56K |
| 2026-08-07 | KRW 45.000,00 | -1,53 % | KRW 46.450,00 | KRW 46.650,00 | KRW 43.600,00 | 110,49K |
| 2026-08-06 | KRW 45.700,00 | -3,59 % | KRW 46.500,00 | KRW 47.400,00 | KRW 44.700,00 | 124,26K |
| 2026-08-05 | KRW 47.400,00 | +6,04 % | KRW 46.900,00 | KRW 48.950,00 | KRW 45.650,00 | 294,56K |
| 2026-08-04 | KRW 44.700,00 | +7,58 % | KRW 43.150,00 | KRW 44.850,00 | KRW 42.850,00 | 183,00K |
| 2026-08-03 | KRW 41.550,00 | +0,61 % | KRW 40.950,00 | KRW 42.600,00 | KRW 39.900,00 | 121,31K |
| 2026-07-31 | KRW 41.300,00 | +13,15 % | KRW 39.200,00 | KRW 42.200,00 | KRW 38.850,00 | 217,73K |
| 2026-07-30 | KRW 36.500,00 | -3,31 % | KRW 36.050,00 | KRW 39.000,00 | KRW 36.050,00 | 168,42K |
| 2026-07-29 | KRW 37.750,00 | -9,90 % | KRW 42.350,00 | KRW 42.700,00 | KRW 34.250,00 | 287,52K |
| 2026-07-28 | KRW 41.900,00 | -7,51 % | KRW 43.000,00 | KRW 43.350,00 | KRW 41.050,00 | 94,92K |
| 2026-07-27 | KRW 45.300,00 | +1,12 % | KRW 46.100,00 | KRW 47.100,00 | KRW 44.300,00 | 123,08K |
| 2026-07-24 | KRW 44.800,00 | -4,88 % | KRW 46.300,00 | KRW 47.650,00 | KRW 44.250,00 | 152,13K |
| 2026-07-23 | KRW 47.100,00 | +9,28 % | KRW 43.600,00 | KRW 47.150,00 | KRW 43.600,00 | 171,53K |
| 2026-07-22 | KRW 43.100,00 | +1,06 % | KRW 43.550,00 | KRW 45.300,00 | KRW 43.000,00 | 155,34K |
| 2026-07-21 | KRW 42.650,00 | +5,57 % | KRW 40.100,00 | KRW 43.000,00 | KRW 39.200,00 | 155,03K |
| 2026-07-20 | KRW 40.400,00 | -5,61 % | KRW 41.000,00 | KRW 43.600,00 | KRW 40.200,00 | 107,16K |
| 2026-07-16 | KRW 42.800,00 | -8,35 % | KRW 45.700,00 | KRW 45.700,00 | KRW 42.650,00 | 139,08K |
| 2026-07-15 | KRW 46.700,00 | +2,41 % | KRW 46.400,00 | KRW 46.750,00 | KRW 45.250,00 | 176,63K |
| 2026-07-14 | KRW 45.600,00 | +7,17 % | KRW 42.600,00 | KRW 46.500,00 | KRW 41.200,00 | 366,03K |
| 2026-07-13 | KRW 42.550,00 | -5,86 % | KRW 46.850,00 | KRW 47.050,00 | KRW 42.350,00 | 162,97K |
| 2026-07-10 | KRW 45.200,00 | +5,85 % | KRW 44.350,00 | KRW 46.300,00 | KRW 44.250,00 | 152,92K |
| 2026-07-09 | KRW 42.700,00 | -0,12 % | KRW 42.700,00 | KRW 44.900,00 | KRW 41.650,00 | 171,55K |
| 2026-07-08 | KRW 42.750,00 | -8,06 % | KRW 44.100,00 | KRW 45.700,00 | KRW 41.750,00 | 217,97K |
| 2026-07-07 | KRW 46.500,00 | -6,53 % | KRW 48.800,00 | KRW 49.550,00 | KRW 45.100,00 | 164,76K |
| 2026-07-06 | KRW 49.750,00 | -4,51 % | KRW 51.800,00 | KRW 52.000,00 | KRW 47.650,00 | 183,79K |
| 2026-07-03 | KRW 52.100,00 | -6,13 % | KRW 56.700,00 | KRW 56.700,00 | KRW 49.600,00 | 301,85K |
| 2026-07-02 | KRW 55.500,00 | +1,46 % | KRW 55.000,00 | KRW 57.000,00 | KRW 52.000,00 | 506,92K |
| 2026-07-01 | KRW 54.700,00 | +6,84 % | KRW 54.200,00 | KRW 55.400,00 | KRW 52.100,00 | 469,27K |
| 2026-06-30 | KRW 51.200,00 | +8,47 % | KRW 54.900,00 | KRW 55.000,00 | KRW 49.400,00 | 441,06K |
| 2026-06-29 | KRW 47.200,00 | +14,01 % | KRW 41.550,00 | KRW 47.300,00 | KRW 41.550,00 | 225,82K |
| 2026-06-26 | KRW 41.400,00 | -8,41 % | KRW 44.550,00 | KRW 45.100,00 | KRW 40.500,00 | 232,97K |
| 2026-06-25 | KRW 45.200,00 | -4,54 % | KRW 48.100,00 | KRW 49.050,00 | KRW 45.150,00 | 128,82K |
| 2026-06-24 | KRW 47.350,00 | +2,49 % | KRW 45.900,00 | KRW 48.300,00 | KRW 45.200,00 | 146,20K |
| 2026-06-23 | KRW 46.200,00 | -8,88 % | KRW 51.300,00 | KRW 53.300,00 | KRW 46.200,00 | 224,53K |
| 2026-06-22 | KRW 50.700,00 | -1,17 % | KRW 50.000,00 | KRW 52.600,00 | KRW 49.150,00 | 130,32K |
| 2026-06-19 | KRW 51.300,00 | -6,04 % | KRW 54.600,00 | KRW 57.000,00 | KRW 49.800,00 | 271,09K |
| 2026-06-18 | KRW 54.600,00 | -2,15 % | KRW 56.900,00 | KRW 58.800,00 | KRW 54.100,00 | 171,98K |
| 2026-06-17 | KRW 55.800,00 | +0,54 % | KRW 56.600,00 | KRW 58.500,00 | KRW 54.400,00 | 246,14K |
| 2026-06-16 | KRW 55.500,00 | -0,54 % | KRW 57.400,00 | KRW 57.400,00 | KRW 54.400,00 | 193,66K |
| 2026-06-15 | KRW 55.800,00 | +7,72 % | KRW 60.000,00 | KRW 60.000,00 | KRW 55.500,00 | 454,94K |
| 2026-06-12 | KRW 51.800,00 | +1,97 % | KRW 54.600,00 | KRW 54.600,00 | KRW 51.600,00 | 192,70K |
| 2026-06-11 | KRW 50.800,00 | +1,40 % | KRW 49.050,00 | KRW 50.800,00 | KRW 47.450,00 | 169,47K |
| 2026-06-10 | KRW 50.100,00 | -0,20 % | KRW 50.200,00 | KRW 52.700,00 | KRW 48.700,00 | 30 |
| 2026-06-09 | KRW 50.200,00 | +5,24 % | KRW 48.300,00 | KRW 51.300,00 | KRW 48.300,00 | 166,19K |
| 2026-06-08 | KRW 47.700,00 | -8,62 % | KRW 47.550,00 | KRW 50.400,00 | KRW 47.000,00 | 171,69K |
| 2026-06-05 | KRW 52.200,00 | -6,95 % | KRW 54.000,00 | KRW 54.500,00 | KRW 51.100,00 | 168,56K |
| 2026-06-04 | KRW 56.100,00 | +0,18 % | KRW 55.700,00 | KRW 57.500,00 | KRW 54.700,00 | 151,87K |
| 2026-06-02 | KRW 56.000,00 | -4,76 % | KRW 58.400,00 | KRW 58.400,00 | KRW 54.500,00 | 242,56K |
| 2026-06-01 | KRW 58.800,00 | -0,34 % | KRW 57.600,00 | KRW 61.600,00 | KRW 57.300,00 | 305,89K |
| 2026-05-29 | KRW 59.000,00 | -2,32 % | KRW 60.700,00 | KRW 60.900,00 | KRW 56.700,00 | 246,01K |
| 2026-05-28 | KRW 60.400,00 | -3,51 % | KRW 62.000,00 | KRW 62.800,00 | KRW 57.100,00 | 316,99K |
| 2026-05-27 | KRW 62.600,00 | -7,81 % | KRW 67.900,00 | KRW 68.500,00 | KRW 62.400,00 | 285,05K |
| 2026-05-26 | KRW 67.900,00 | +0,89 % | KRW 69.100,00 | KRW 69.800,00 | KRW 66.300,00 | 212,66K |
| 2026-05-22 | KRW 67.300,00 | +0,45 % | KRW 69.100,00 | KRW 69.200,00 | KRW 67.000,00 | 243,00K |