JCH Systems, Inc. 033320
KRX · Südkorea · Vertriebsdienstleistungen
KRW 3.180,00+45,00 (+1,44 %)
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 3.180,00 | +1,44 % | KRW 3.135,00 | KRW 3.195,00 | KRW 3.135,00 | 62,84K |
| 2026-10-01 | KRW 3.135,00 | +2,62 % | KRW 3.050,00 | KRW 3.160,00 | KRW 3.040,00 | 71,65K |
| 2026-09-30 | KRW 3.055,00 | -0,33 % | KRW 3.060,00 | KRW 3.110,00 | KRW 3.040,00 | 35,06K |
| 2026-09-29 | KRW 3.065,00 | -0,65 % | KRW 3.065,00 | KRW 3.075,00 | KRW 3.030,00 | 40,10K |
| 2026-09-28 | KRW 3.085,00 | +0,82 % | KRW 3.060,00 | KRW 3.100,00 | KRW 3.025,00 | 19,19K |
| 2026-09-23 | KRW 3.060,00 | -0,97 % | KRW 3.105,00 | KRW 3.105,00 | KRW 3.050,00 | 31,61K |
| 2026-09-22 | KRW 3.090,00 | -0,32 % | KRW 3.120,00 | KRW 3.170,00 | KRW 3.050,00 | 63,09K |
| 2026-09-21 | KRW 3.100,00 | -1,27 % | KRW 3.145,00 | KRW 3.160,00 | KRW 3.090,00 | 68,34K |
| 2026-09-18 | KRW 3.140,00 | +2,28 % | KRW 3.135,00 | KRW 3.170,00 | KRW 3.075,00 | 107,47K |
| 2026-09-17 | KRW 3.070,00 | +0,82 % | KRW 3.030,00 | KRW 3.135,00 | KRW 3.030,00 | 59,06K |
| 2026-09-16 | KRW 3.045,00 | -0,98 % | KRW 3.085,00 | KRW 3.085,00 | KRW 3.030,00 | 63,62K |
| 2026-09-15 | KRW 3.075,00 | +2,67 % | KRW 3.000,00 | KRW 3.290,00 | KRW 2.890,00 | 830,52K |
| 2026-09-14 | KRW 2.995,00 | -1,64 % | KRW 3.005,00 | KRW 3.030,00 | KRW 2.955,00 | 1,10M |
| 2026-09-11 | KRW 3.045,00 | -0,81 % | KRW 3.020,00 | KRW 3.085,00 | KRW 3.020,00 | 40,86K |
| 2026-09-10 | KRW 3.070,00 | -0,16 % | KRW 3.050,00 | KRW 3.120,00 | KRW 3.025,00 | 31,74K |
| 2026-09-09 | KRW 3.075,00 | -0,32 % | KRW 3.055,00 | KRW 3.090,00 | KRW 3.040,00 | 42,85K |
| 2026-09-08 | KRW 3.085,00 | -0,16 % | KRW 3.110,00 | KRW 3.125,00 | KRW 3.040,00 | 39,63K |
| 2026-09-07 | KRW 3.090,00 | -0,48 % | KRW 3.120,00 | KRW 3.120,00 | KRW 3.050,00 | 31,24K |
| 2026-09-04 | KRW 3.105,00 | -0,48 % | KRW 3.120,00 | KRW 3.180,00 | KRW 3.075,00 | 40,37K |
| 2026-09-03 | KRW 3.120,00 | +0,65 % | KRW 3.075,00 | KRW 3.130,00 | KRW 3.010,00 | 92,64K |
| 2026-09-02 | KRW 3.100,00 | -0,80 % | KRW 3.120,00 | KRW 3.140,00 | KRW 3.010,00 | 74,64K |
| 2026-09-01 | KRW 3.125,00 | -0,79 % | KRW 3.145,00 | KRW 3.160,00 | KRW 3.085,00 | 34,44K |
| 2026-08-31 | KRW 3.150,00 | -1,87 % | KRW 3.150,00 | KRW 3.200,00 | KRW 2.975,00 | 213,51K |
| 2026-08-28 | KRW 3.210,00 | +1,90 % | KRW 3.150,00 | KRW 3.225,00 | KRW 3.095,00 | 104,74K |
| 2026-08-27 | KRW 3.150,00 | +0,16 % | KRW 3.165,00 | KRW 3.185,00 | KRW 3.115,00 | 55,45K |
| 2026-08-26 | KRW 3.145,00 | +0,16 % | KRW 3.140,00 | KRW 3.180,00 | KRW 3.060,00 | 133,84K |
| 2026-08-25 | KRW 3.140,00 | +4,67 % | KRW 2.975,00 | KRW 3.155,00 | KRW 2.945,00 | 103,42K |
| 2026-08-24 | KRW 3.000,00 | -2,28 % | KRW 3.070,00 | KRW 3.100,00 | KRW 2.990,00 | 169,53K |
| 2026-08-21 | KRW 3.070,00 | -1,92 % | KRW 3.130,00 | KRW 3.210,00 | KRW 3.000,00 | 361,41K |
| 2026-08-20 | KRW 3.130,00 | +3,13 % | KRW 3.060,00 | KRW 3.600,00 | KRW 3.040,00 | 2,85M |
| 2026-08-19 | KRW 3.035,00 | -2,10 % | KRW 3.050,00 | KRW 3.100,00 | KRW 2.980,00 | 80,49K |
| 2026-08-18 | KRW 3.100,00 | -2,21 % | KRW 3.170,00 | KRW 3.200,00 | KRW 3.035,00 | 105,88K |
| 2026-08-14 | KRW 3.170,00 | +1,77 % | KRW 3.400,00 | KRW 3.725,00 | KRW 3.145,00 | 1,09M |
| 2026-08-13 | KRW 3.115,00 | +0,48 % | KRW 3.100,00 | KRW 3.160,00 | KRW 3.090,00 | 117,44K |
| 2026-08-12 | KRW 3.100,00 | +0,65 % | KRW 3.110,00 | KRW 3.135,00 | KRW 3.030,00 | 102,75K |
| 2026-08-11 | KRW 3.080,00 | +1,82 % | KRW 3.055,00 | KRW 3.110,00 | KRW 3.015,00 | 114,65K |
| 2026-08-10 | KRW 3.025,00 | +3,24 % | KRW 2.945,00 | KRW 3.075,00 | KRW 2.945,00 | 167,94K |
| 2026-08-07 | KRW 2.930,00 | -6,98 % | KRW 3.095,00 | KRW 3.105,00 | KRW 2.920,00 | 291,08K |
| 2026-08-06 | KRW 3.150,00 | +11,70 % | KRW 2.950,00 | KRW 3.625,00 | KRW 2.945,00 | 2,28M |
| 2026-08-05 | KRW 2.820,00 | +0,18 % | KRW 2.820,00 | KRW 2.890,00 | KRW 2.770,00 | 57,96K |
| 2026-08-04 | KRW 2.815,00 | +3,87 % | KRW 2.710,00 | KRW 2.835,00 | KRW 2.710,00 | 64,68K |
| 2026-08-03 | KRW 2.710,00 | +3,24 % | KRW 2.600,00 | KRW 2.765,00 | KRW 2.600,00 | 56,53K |
| 2026-07-31 | KRW 2.625,00 | +4,79 % | KRW 2.510,00 | KRW 2.645,00 | KRW 2.510,00 | 46,62K |
| 2026-07-30 | KRW 2.505,00 | +0,40 % | KRW 2.435,00 | KRW 2.595,00 | KRW 2.435,00 | 43,87K |
| 2026-07-29 | KRW 2.495,00 | -6,38 % | KRW 2.675,00 | KRW 2.785,00 | KRW 2.450,00 | 159,40K |
| 2026-07-28 | KRW 2.665,00 | -4,65 % | KRW 2.750,00 | KRW 2.795,00 | KRW 2.660,00 | 39,82K |
| 2026-07-27 | KRW 2.795,00 | 0,00 % | KRW 2.805,00 | KRW 2.875,00 | KRW 2.770,00 | 33,72K |
| 2026-07-24 | KRW 2.795,00 | -1,76 % | KRW 2.855,00 | KRW 2.930,00 | KRW 2.795,00 | 37,49K |
| 2026-07-23 | KRW 2.845,00 | +4,79 % | KRW 2.710,00 | KRW 2.850,00 | KRW 2.710,00 | 47,03K |
| 2026-07-22 | KRW 2.715,00 | +0,37 % | KRW 2.725,00 | KRW 2.785,00 | KRW 2.710,00 | 37,42K |
| 2026-07-21 | KRW 2.705,00 | -0,55 % | KRW 2.650,00 | KRW 2.795,00 | KRW 2.630,00 | 42,63K |
| 2026-07-20 | KRW 2.720,00 | -1,45 % | KRW 2.765,00 | KRW 2.820,00 | KRW 2.660,00 | 38,77K |
| 2026-07-16 | KRW 2.760,00 | -0,36 % | KRW 2.780,00 | KRW 2.850,00 | KRW 2.755,00 | 21,83K |
| 2026-07-15 | KRW 2.770,00 | +2,03 % | KRW 2.775,00 | KRW 2.840,00 | KRW 2.750,00 | 32,04K |
| 2026-07-14 | KRW 2.715,00 | 0,00 % | KRW 2.700,00 | KRW 2.785,00 | KRW 2.600,00 | 92,13K |
| 2026-07-13 | KRW 2.715,00 | -6,06 % | KRW 2.925,00 | KRW 2.935,00 | KRW 2.715,00 | 52,52K |
| 2026-07-10 | KRW 2.890,00 | +5,28 % | KRW 2.745,00 | KRW 2.935,00 | KRW 2.745,00 | 43,06K |
| 2026-07-09 | KRW 2.745,00 | +1,67 % | KRW 2.685,00 | KRW 2.825,00 | KRW 2.675,00 | 47,72K |
| 2026-07-08 | KRW 2.700,00 | -4,42 % | KRW 2.785,00 | KRW 2.855,00 | KRW 2.700,00 | 72,99K |
| 2026-07-07 | KRW 2.825,00 | -0,70 % | KRW 2.825,00 | KRW 2.885,00 | KRW 2.750,00 | 54,52K |
| 2026-07-06 | KRW 2.845,00 | +1,61 % | KRW 2.805,00 | KRW 2.930,00 | KRW 2.790,00 | 40,75K |
| 2026-07-03 | KRW 2.800,00 | +0,90 % | KRW 2.760,00 | KRW 2.865,00 | KRW 2.700,00 | 73,53K |
| 2026-07-02 | KRW 2.775,00 | -5,29 % | KRW 2.905,00 | KRW 2.930,00 | KRW 2.755,00 | 61,14K |
| 2026-07-01 | KRW 2.930,00 | +2,81 % | KRW 2.860,00 | KRW 2.950,00 | KRW 2.810,00 | 49,78K |
| 2026-06-30 | KRW 2.850,00 | -2,40 % | KRW 2.900,00 | KRW 2.980,00 | KRW 2.830,00 | 56,74K |
| 2026-06-29 | KRW 2.920,00 | +7,55 % | KRW 2.675,00 | KRW 2.930,00 | KRW 2.675,00 | 90,62K |
| 2026-06-26 | KRW 2.715,00 | -3,04 % | KRW 2.775,00 | KRW 2.820,00 | KRW 2.650,00 | 98,95K |
| 2026-06-25 | KRW 2.800,00 | -3,95 % | KRW 2.880,00 | KRW 2.965,00 | KRW 2.800,00 | 82,25K |
| 2026-06-24 | KRW 2.915,00 | +1,92 % | KRW 2.845,00 | KRW 2.975,00 | KRW 2.825,00 | 60,40K |
| 2026-06-23 | KRW 2.860,00 | -4,98 % | KRW 2.960,00 | KRW 3.040,00 | KRW 2.850,00 | 135,80K |
| 2026-06-22 | KRW 3.010,00 | -3,53 % | KRW 3.050,00 | KRW 3.180,00 | KRW 2.995,00 | 100,97K |
| 2026-06-19 | KRW 3.120,00 | -1,73 % | KRW 3.140,00 | KRW 3.215,00 | KRW 3.030,00 | 100,84K |
| 2026-06-18 | KRW 3.175,00 | -3,64 % | KRW 3.275,00 | KRW 3.340,00 | KRW 3.165,00 | 88,69K |
| 2026-06-17 | KRW 3.295,00 | -0,75 % | KRW 3.350,00 | KRW 3.350,00 | KRW 3.260,00 | 40,96K |
| 2026-06-16 | KRW 3.320,00 | +0,61 % | KRW 3.340,00 | KRW 3.400,00 | KRW 3.300,00 | 59,41K |
| 2026-06-15 | KRW 3.300,00 | +0,76 % | KRW 3.380,00 | KRW 3.380,00 | KRW 3.250,00 | 85,19K |
| 2026-06-12 | KRW 3.275,00 | +1,08 % | KRW 3.260,00 | KRW 3.350,00 | KRW 3.235,00 | 68,89K |
| 2026-06-11 | KRW 3.240,00 | +1,89 % | KRW 3.180,00 | KRW 3.300,00 | KRW 3.135,00 | 38,76K |
| 2026-06-10 | KRW 3.180,00 | -3,64 % | KRW 3.260,00 | KRW 3.300,00 | KRW 3.130,00 | 50,21K |
| 2026-06-09 | KRW 3.300,00 | +7,49 % | KRW 3.070,00 | KRW 3.320,00 | KRW 3.070,00 | 118,73K |
| 2026-06-08 | KRW 3.070,00 | -9,44 % | KRW 3.230,00 | KRW 3.230,00 | KRW 3.050,00 | 150,96K |
| 2026-06-05 | KRW 3.390,00 | -0,73 % | KRW 3.390,00 | KRW 3.440,00 | KRW 3.260,00 | 102,30K |
| 2026-06-04 | KRW 3.415,00 | -0,29 % | KRW 3.370,00 | KRW 3.545,00 | KRW 3.370,00 | 155,32K |
| 2026-06-02 | KRW 3.425,00 | -4,46 % | KRW 3.545,00 | KRW 3.575,00 | KRW 3.385,00 | 224,50K |
| 2026-06-01 | KRW 3.585,00 | -6,40 % | KRW 3.800,00 | KRW 3.830,00 | KRW 3.555,00 | 311,37K |
| 2026-05-29 | KRW 3.830,00 | -0,78 % | KRW 4.340,00 | KRW 4.340,00 | KRW 3.710,00 | 308,36K |
| 2026-05-28 | KRW 3.860,00 | -0,64 % | KRW 3.905,00 | KRW 3.910,00 | KRW 3.715,00 | 112,24K |
| 2026-05-27 | KRW 3.885,00 | -4,78 % | KRW 4.055,00 | KRW 4.120,00 | KRW 3.885,00 | 170,96K |
| 2026-05-26 | KRW 4.080,00 | -1,81 % | KRW 4.165,00 | KRW 4.280,00 | KRW 4.010,00 | 154,80K |
| 2026-05-22 | KRW 4.155,00 | +5,73 % | KRW 3.930,00 | KRW 4.180,00 | KRW 3.930,00 | 148,34K |