Chasys Co., Ltd 033250
KRX · Südkorea · Produzierendes Gewerbe
KRW 4.200,00+50,00 (+1,20 %)
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 4.200,00 | +1,20 % | KRW 4.105,00 | KRW 4.250,00 | KRW 4.060,00 | 40,44K |
| 2026-10-01 | KRW 4.150,00 | +0,73 % | KRW 4.225,00 | KRW 4.225,00 | KRW 4.085,00 | 23,16K |
| 2026-09-30 | KRW 4.120,00 | -1,55 % | KRW 4.250,00 | KRW 4.250,00 | KRW 4.105,00 | 21,32K |
| 2026-09-29 | KRW 4.185,00 | +0,97 % | KRW 4.145,00 | KRW 4.330,00 |
| KRW 4.105,00 |
| 45,54K |
| 2026-09-28 | KRW 4.145,00 | -0,84 % | KRW 4.150,00 | KRW 4.290,00 | KRW 4.120,00 | 23,99K |
| 2026-09-23 | KRW 4.180,00 | -1,65 % | KRW 4.180,00 | KRW 4.255,00 | KRW 4.120,00 | 141,94K |
| 2026-09-22 | KRW 4.250,00 | +0,47 % | KRW 4.110,00 | KRW 4.345,00 | KRW 4.110,00 | 61,62K |
| 2026-09-21 | KRW 4.230,00 | -9,90 % | KRW 4.695,00 | KRW 4.695,00 | KRW 4.075,00 | 161,21K |
| 2026-09-18 | KRW 4.695,00 | +0,54 % | KRW 4.670,00 | KRW 4.715,00 | KRW 4.585,00 | 28,20K |
| 2026-09-17 | KRW 4.670,00 | +3,89 % | KRW 4.450,00 | KRW 4.685,00 | KRW 4.300,00 | 118,84K |
| 2026-09-16 | KRW 4.495,00 | +7,02 % | KRW 4.135,00 | KRW 4.655,00 | KRW 4.135,00 | 50,05K |
| 2026-09-15 | KRW 4.200,00 | -3,23 % | KRW 4.135,00 | KRW 4.350,00 | KRW 4.135,00 | 9,85K |
| 2026-09-14 | KRW 4.340,00 | +1,40 % | KRW 4.235,00 | KRW 4.500,00 | KRW 4.215,00 | 31,77K |
| 2026-09-11 | KRW 4.280,00 | -1,38 % | KRW 4.305,00 | KRW 4.470,00 | KRW 4.115,00 | 13,12K |
| 2026-09-10 | KRW 4.340,00 | +1,28 % | KRW 4.280,00 | KRW 4.425,00 | KRW 4.235,00 | 9,16K |
| 2026-09-09 | KRW 4.285,00 | -4,46 % | KRW 4.480,00 | KRW 4.480,00 | KRW 4.260,00 | 39,77K |
| 2026-09-08 | KRW 4.485,00 | +2,16 % | KRW 4.390,00 | KRW 4.555,00 | KRW 4.330,00 | 35,83K |
| 2026-09-07 | KRW 4.390,00 | -9,02 % | KRW 4.780,00 | KRW 4.905,00 | KRW 4.260,00 | 128,66K |
| 2026-09-04 | KRW 4.825,00 | +2,55 % | KRW 4.840,00 | KRW 4.945,00 | KRW 4.500,00 | 111,98K |
| 2026-09-03 | KRW 4.705,00 | +2,28 % | KRW 4.560,00 | KRW 4.845,00 | KRW 4.560,00 | 86,63K |
| 2026-09-02 | KRW 4.600,00 | -1,50 % | KRW 4.570,00 | KRW 4.750,00 | KRW 4.570,00 | 60,64K |
| 2026-09-01 | KRW 4.670,00 | +0,21 % | KRW 4.700,00 | KRW 4.800,00 | KRW 4.630,00 | 64,15K |
| 2026-08-31 | KRW 4.660,00 | +3,56 % | KRW 4.465,00 | KRW 4.670,00 | KRW 4.410,00 | 135,11K |
| 2026-08-28 | KRW 4.500,00 | +2,97 % | KRW 4.370,00 | KRW 4.630,00 | KRW 4.260,00 | 72,34K |
| 2026-08-27 | KRW 4.370,00 | +6,98 % | KRW 4.100,00 | KRW 4.580,00 | KRW 4.060,00 | 197,33K |
| 2026-08-26 | KRW 4.085,00 | +2,51 % | KRW 3.985,00 | KRW 4.085,00 | KRW 3.910,00 | 21,09K |
| 2026-08-25 | KRW 3.985,00 | -0,25 % | KRW 3.995,00 | KRW 4.030,00 | KRW 3.845,00 | 17,17K |
| 2026-08-24 | KRW 3.995,00 | -0,75 % | KRW 4.035,00 | KRW 4.150,00 | KRW 3.865,00 | 24,76K |
| 2026-08-21 | KRW 4.025,00 | +0,25 % | KRW 4.025,00 | KRW 4.070,00 | KRW 3.965,00 | 20,12K |
| 2026-08-20 | KRW 4.015,00 | +3,75 % | KRW 3.940,00 | KRW 4.060,00 | KRW 3.805,00 | 32,83K |
| 2026-08-19 | KRW 3.870,00 | +3,06 % | KRW 3.790,00 | KRW 3.940,00 | KRW 3.790,00 | 15,65K |
| 2026-08-18 | KRW 3.755,00 | -4,09 % | KRW 4.020,00 | KRW 4.030,00 | KRW 3.740,00 | 23,56K |
| 2026-08-14 | KRW 3.915,00 | -3,93 % | KRW 4.075,00 | KRW 4.120,00 | KRW 3.865,00 | 33,95K |
| 2026-08-13 | KRW 4.075,00 | +0,12 % | KRW 4.060,00 | KRW 4.115,00 | KRW 3.930,00 | 14,45K |
| 2026-08-12 | KRW 4.070,00 | -0,97 % | KRW 4.090,00 | KRW 4.175,00 | KRW 3.780,00 | 35,12K |
| 2026-08-11 | KRW 4.110,00 | +1,48 % | KRW 4.100,00 | KRW 4.150,00 | KRW 3.985,00 | 30,81K |
| 2026-08-10 | KRW 4.050,00 | -1,58 % | KRW 4.090,00 | KRW 4.135,00 | KRW 3.985,00 | 29,25K |
| 2026-08-07 | KRW 4.115,00 | +2,24 % | KRW 4.005,00 | KRW 4.120,00 | KRW 3.855,00 | 39,33K |
| 2026-08-06 | KRW 4.025,00 | -14,36 % | KRW 4.400,00 | KRW 4.460,00 | KRW 4.025,00 | 110,91K |
| 2026-08-05 | KRW 4.700,00 | +20,36 % | KRW 4.120,00 | KRW 4.700,00 | KRW 3.955,00 | 90,21K |
| 2026-08-04 | KRW 3.905,00 | +3,99 % | KRW 3.755,00 | KRW 4.100,00 | KRW 3.755,00 | 56,45K |
| 2026-08-03 | KRW 3.755,00 | +7,13 % | KRW 3.695,00 | KRW 3.990,00 | KRW 3.400,00 | 110,70K |
| 2026-07-31 | KRW 3.505,00 | -3,04 % | KRW 3.650,00 | KRW 3.705,00 | KRW 3.445,00 | 30,08K |
| 2026-07-30 | KRW 3.615,00 | -4,11 % | KRW 3.200,00 | KRW 3.855,00 | KRW 3.200,00 | 45,93K |
| 2026-07-29 | KRW 3.770,00 | -2,84 % | KRW 3.945,00 | KRW 3.945,00 | KRW 3.635,00 | 50,23K |
| 2026-07-28 | KRW 3.880,00 | +0,13 % | KRW 3.810,00 | KRW 3.980,00 | KRW 3.765,00 | 52,53K |
| 2026-07-27 | KRW 3.875,00 | +3,20 % | KRW 3.870,00 | KRW 3.885,00 | KRW 3.670,00 | 41,25K |
| 2026-07-24 | KRW 3.755,00 | -3,59 % | KRW 3.750,00 | KRW 3.935,00 | KRW 3.690,00 | 50,37K |
| 2026-07-23 | KRW 3.895,00 | +7,45 % | KRW 3.660,00 | KRW 3.955,00 | KRW 3.660,00 | 68,14K |
| 2026-07-22 | KRW 3.625,00 | -3,07 % | KRW 3.580,00 | KRW 3.800,00 | KRW 3.580,00 | 65,98K |
| 2026-07-21 | KRW 3.740,00 | -4,83 % | KRW 3.930,00 | KRW 3.930,00 | KRW 3.550,00 | 78,35K |
| 2026-07-20 | KRW 3.930,00 | +6,50 % | KRW 3.670,00 | KRW 4.035,00 | KRW 3.510,00 | 236,61K |
| 2026-07-16 | KRW 3.690,00 | -1,34 % | KRW 3.955,00 | KRW 4.240,00 | KRW 3.525,00 | 1,00M |
| 2026-07-15 | KRW 3.740,00 | +29,86 % | KRW 2.935,00 | KRW 3.740,00 | KRW 2.840,00 | 530,93K |
| 2026-07-14 | KRW 2.880,00 | -1,87 % | KRW 2.920,00 | KRW 2.975,00 | KRW 2.660,00 | 75,01K |
| 2026-07-13 | KRW 2.935,00 | -0,84 % | KRW 3.020,00 | KRW 3.130,00 | KRW 2.865,00 | 49,24K |
| 2026-07-10 | KRW 2.960,00 | -8,78 % | KRW 3.205,00 | KRW 3.280,00 | KRW 2.925,00 | 108,74K |
| 2026-07-09 | KRW 3.245,00 | +0,31 % | KRW 3.205,00 | KRW 3.280,00 | KRW 3.130,00 | 6,71K |
| 2026-07-08 | KRW 3.235,00 | -3,29 % | KRW 3.345,00 | KRW 3.465,00 | KRW 3.185,00 | 26,06K |
| 2026-07-07 | KRW 3.345,00 | -4,70 % | KRW 3.510,00 | KRW 3.555,00 | KRW 3.150,00 | 10,59K |
| 2026-07-06 | KRW 3.510,00 | +1,30 % | KRW 3.465,00 | KRW 3.525,00 | KRW 3.390,00 | 4,67K |
| 2026-07-03 | KRW 3.465,00 | +3,43 % | KRW 3.350,00 | KRW 3.485,00 | KRW 3.280,00 | 27,66K |
| 2026-07-02 | KRW 3.350,00 | -2,33 % | KRW 3.400,00 | KRW 3.600,00 | KRW 3.320,00 | 22,69K |
| 2026-07-01 | KRW 3.430,00 | -2,97 % | KRW 3.510,00 | KRW 3.510,00 | KRW 3.325,00 | 17,66K |
| 2026-06-30 | KRW 3.535,00 | +4,43 % | KRW 3.385,00 | KRW 3.535,00 | KRW 3.270,00 | 16,04K |
| 2026-06-29 | KRW 3.385,00 | +6,95 % | KRW 3.165,00 | KRW 3.420,00 | KRW 3.070,00 | 28,76K |
| 2026-06-26 | KRW 3.165,00 | -7,59 % | KRW 3.450,00 | KRW 3.450,00 | KRW 2.965,00 | 102,22K |
| 2026-06-25 | KRW 3.425,00 | +1,33 % | KRW 3.380,00 | KRW 3.455,00 | KRW 3.260,00 | 29,21K |
| 2026-06-24 | KRW 3.380,00 | -4,38 % | KRW 3.465,00 | KRW 3.525,00 | KRW 3.225,00 | 68,95K |
| 2026-06-23 | KRW 3.535,00 | -6,36 % | KRW 3.775,00 | KRW 3.890,00 | KRW 3.415,00 | 46,83K |
| 2026-06-22 | KRW 3.775,00 | -6,33 % | KRW 4.030,00 | KRW 4.145,00 | KRW 3.760,00 | 49,31K |
| 2026-06-19 | KRW 4.030,00 | -4,95 % | KRW 4.200,00 | KRW 4.235,00 | KRW 3.915,00 | 68,72K |
| 2026-06-18 | KRW 4.240,00 | -1,74 % | KRW 4.300,00 | KRW 4.395,00 | KRW 4.200,00 | 62,08K |
| 2026-06-17 | KRW 4.315,00 | +0,35 % | KRW 4.385,00 | KRW 4.465,00 | KRW 4.310,00 | 9,87K |
| 2026-06-16 | KRW 4.300,00 | -2,27 % | KRW 4.360,00 | KRW 4.420,00 | KRW 4.260,00 | 31,80K |
| 2026-06-15 | KRW 4.400,00 | -0,45 % | KRW 4.450,00 | KRW 4.450,00 | KRW 4.340,00 | 25,35K |
| 2026-06-12 | KRW 4.420,00 | +2,55 % | KRW 4.320,00 | KRW 4.445,00 | KRW 4.265,00 | 25,19K |
| 2026-06-11 | KRW 4.310,00 | -0,81 % | KRW 4.330,00 | KRW 4.345,00 | KRW 4.230,00 | 19,93K |
| 2026-06-10 | KRW 4.345,00 | +0,81 % | KRW 4.310,00 | KRW 4.370,00 | KRW 4.250,00 | 21,96K |
| 2026-06-09 | KRW 4.310,00 | +2,25 % | KRW 4.185,00 | KRW 4.380,00 | KRW 4.160,00 | 25,34K |
| 2026-06-08 | KRW 4.215,00 | -0,47 % | KRW 4.230,00 | KRW 4.275,00 | KRW 4.050,00 | 21,80K |
| 2026-06-05 | KRW 4.235,00 | +1,80 % | KRW 4.200,00 | KRW 4.235,00 | KRW 4.090,00 | 72,16K |
| 2026-06-04 | KRW 4.160,00 | -0,72 % | KRW 4.215,00 | KRW 4.255,00 | KRW 4.070,00 | 31,71K |
| 2026-06-02 | KRW 4.190,00 | +4,23 % | KRW 4.000,00 | KRW 4.200,00 | KRW 3.840,00 | 50,73K |
| 2026-06-01 | KRW 4.020,00 | -1,71 % | KRW 4.090,00 | KRW 4.090,00 | KRW 3.865,00 | 22,26K |
| 2026-05-29 | KRW 4.090,00 | -3,31 % | KRW 4.220,00 | KRW 4.230,00 | KRW 4.025,00 | 24,61K |
| 2026-05-28 | KRW 4.230,00 | +2,05 % | KRW 4.145,00 | KRW 4.280,00 | KRW 4.120,00 | 21,37K |
| 2026-05-27 | KRW 4.145,00 | -0,36 % | KRW 4.230,00 | KRW 4.230,00 | KRW 4.070,00 | 20,98K |
| 2026-05-26 | KRW 4.160,00 | +1,71 % | KRW 4.090,00 | KRW 4.230,00 | KRW 4.020,00 | 37,69K |
| 2026-05-22 | KRW 4.090,00 | +3,81 % | KRW 3.940,00 | KRW 4.150,00 | KRW 3.905,00 | 27,85K |