CJ ENM Co., Ltd. 035760
KRX · Südkorea · Verbraucherdienstleistungen
KRW 35.750,00-1.050,00 (-2,85 %)
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 35.750,00 | -2,85 % | KRW 36.900,00 | KRW 37.200,00 | KRW 35.150,00 | 92,12K |
| 2026-09-30 | KRW 36.800,00 | -5,64 % | KRW 39.450,00 | KRW 39.450,00 | KRW 36.700,00 | 73,98K |
| 2026-09-29 | KRW 39.000,00 | +0,13 % | KRW 39.000,00 | KRW 39.350,00 | KRW 38.350,00 | 56,94K |
| 2026-09-28 | KRW 38.950,00 | +0,52 % | KRW 38.850,00 | KRW 39.550,00 | KRW 38.450,00 | 59,76K |
| 2026-09-23 | KRW 38.750,00 | +2,51 % | KRW 37.650,00 | KRW 39.100,00 | KRW 37.650,00 | 56,04K |
| 2026-09-22 | KRW 37.800,00 | -2,07 % | KRW 38.850,00 | KRW 39.500,00 | KRW 37.450,00 | 62,30K |
| 2026-09-21 | KRW 38.600,00 | +5,18 % | KRW 36.450,00 | KRW 38.850,00 | KRW 36.450,00 | 55,17K |
| 2026-09-18 | KRW 36.700,00 | -2,13 % | KRW 37.700,00 | KRW 38.150,00 | KRW 36.100,00 | 113,28K |
| 2026-09-17 | KRW 37.500,00 | -3,35 % | KRW 38.600,00 | KRW 39.100,00 | KRW 37.300,00 | 66,23K |
| 2026-09-16 | KRW 38.800,00 | +2,11 % | KRW 37.800,00 | KRW 39.400,00 | KRW 37.700,00 | 97,28K |
| 2026-09-15 | KRW 38.000,00 | +2,98 % | KRW 36.350,00 | KRW 38.800,00 | KRW 36.300,00 | 152,28K |
| 2026-09-14 | KRW 36.900,00 | +5,43 % | KRW 34.500,00 | KRW 37.200,00 | KRW 34.300,00 | 141,45K |
| 2026-09-11 | KRW 35.000,00 | +2,49 % | KRW 33.900,00 | KRW 35.300,00 | KRW 33.600,00 | 69,49K |
| 2026-09-10 | KRW 34.150,00 | +3,02 % | KRW 33.000,00 | KRW 34.600,00 | KRW 32.900,00 | 94,91K |
| 2026-09-09 | KRW 33.150,00 | -0,90 % | KRW 33.300,00 | KRW 34.000,00 | KRW 33.050,00 | 65,88K |
| 2026-09-08 | KRW 33.450,00 | -0,45 % | KRW 33.900,00 | KRW 34.950,00 | KRW 33.350,00 | 88,30K |
| 2026-09-07 | KRW 33.600,00 | +1,66 % | KRW 32.950,00 | KRW 34.250,00 | KRW 32.950,00 | 50,15K |
| 2026-09-04 | KRW 33.050,00 | +2,64 % | KRW 32.200,00 | KRW 33.750,00 | KRW 32.150,00 | 72,35K |
| 2026-09-03 | KRW 32.200,00 | +0,16 % | KRW 32.450,00 | KRW 33.750,00 | KRW 31.750,00 | 115,60K |
| 2026-09-02 | KRW 32.150,00 | -5,30 % | KRW 33.300,00 | KRW 34.300,00 | KRW 32.150,00 | 102,73K |
| 2026-09-01 | KRW 33.950,00 | +0,15 % | KRW 33.400,00 | KRW 34.800,00 | KRW 33.300,00 | 85,70K |
| 2026-08-31 | KRW 33.900,00 | +3,20 % | KRW 32.600,00 | KRW 34.500,00 | KRW 32.300,00 | 274,43K |
| 2026-08-28 | KRW 32.850,00 | +0,61 % | KRW 32.450,00 | KRW 32.950,00 | KRW 32.000,00 | 51,81K |
| 2026-08-27 | KRW 32.650,00 | -2,39 % | KRW 33.350,00 | KRW 33.800,00 | KRW 32.250,00 | 54,89K |
| 2026-08-26 | KRW 33.450,00 | +2,61 % | KRW 32.600,00 | KRW 33.550,00 | KRW 32.350,00 | 52,25K |
| 2026-08-25 | KRW 32.600,00 | -0,31 % | KRW 32.200,00 | KRW 32.950,00 | KRW 31.950,00 | 48,81K |
| 2026-08-24 | KRW 32.700,00 | +2,83 % | KRW 31.550,00 | KRW 32.850,00 | KRW 31.550,00 | 54,09K |
| 2026-08-21 | KRW 31.800,00 | -2,45 % | KRW 31.750,00 | KRW 32.200,00 | KRW 31.050,00 | 42,04K |
| 2026-08-20 | KRW 32.600,00 | +1,88 % | KRW 32.400,00 | KRW 33.100,00 | KRW 32.100,00 | 79,97K |
| 2026-08-19 | KRW 32.000,00 | +0,79 % | KRW 31.450,00 | KRW 32.100,00 | KRW 30.700,00 | 42,69K |
| 2026-08-18 | KRW 31.750,00 | -7,70 % | KRW 34.100,00 | KRW 34.400,00 | KRW 31.200,00 | 140,72K |
| 2026-08-14 | KRW 34.400,00 | -0,58 % | KRW 34.600,00 | KRW 35.600,00 | KRW 34.050,00 | 56,39K |
| 2026-08-13 | KRW 34.600,00 | -2,95 % | KRW 35.400,00 | KRW 35.600,00 | KRW 34.500,00 | 84,90K |
| 2026-08-12 | KRW 35.650,00 | -4,17 % | KRW 36.750,00 | KRW 37.000,00 | KRW 35.600,00 | 54,05K |
| 2026-08-11 | KRW 37.200,00 | +1,09 % | KRW 36.350,00 | KRW 37.350,00 | KRW 35.750,00 | 66,64K |
| 2026-08-10 | KRW 36.800,00 | +3,81 % | KRW 35.800,00 | KRW 37.250,00 | KRW 35.350,00 | 64,62K |
| 2026-08-07 | KRW 35.450,00 | +3,96 % | KRW 34.450,00 | KRW 36.700,00 | KRW 34.400,00 | 130,07K |
| 2026-08-06 | KRW 34.100,00 | +6,07 % | KRW 32.200,00 | KRW 34.550,00 | KRW 31.800,00 | 134,52K |
| 2026-08-05 | KRW 32.150,00 | -5,16 % | KRW 33.500,00 | KRW 34.200,00 | KRW 32.100,00 | 124,76K |
| 2026-08-04 | KRW 33.900,00 | +9,18 % | KRW 31.300,00 | KRW 34.250,00 | KRW 31.300,00 | 140,47K |
| 2026-08-03 | KRW 31.050,00 | -0,96 % | KRW 30.600,00 | KRW 32.200,00 | KRW 30.300,00 | 67,24K |
| 2026-07-31 | KRW 31.350,00 | +3,13 % | KRW 30.900,00 | KRW 31.650,00 | KRW 30.200,00 | 51,05K |
| 2026-07-30 | KRW 30.400,00 | +2,36 % | KRW 28.700,00 | KRW 31.250,00 | KRW 28.700,00 | 92,71K |
| 2026-07-29 | KRW 29.700,00 | -3,10 % | KRW 31.350,00 | KRW 31.350,00 | KRW 28.650,00 | 96,71K |
| 2026-07-28 | KRW 30.650,00 | -3,31 % | KRW 31.100,00 | KRW 31.550,00 | KRW 30.100,00 | 48,27K |
| 2026-07-27 | KRW 31.700,00 | +4,62 % | KRW 31.400,00 | KRW 32.200,00 | KRW 30.600,00 | 72,70K |
| 2026-07-24 | KRW 30.300,00 | -0,49 % | KRW 29.800,00 | KRW 30.950,00 | KRW 29.800,00 | 62,47K |
| 2026-07-23 | KRW 30.450,00 | +4,28 % | KRW 29.500,00 | KRW 30.600,00 | KRW 28.950,00 | 67,08K |
| 2026-07-22 | KRW 29.200,00 | +1,04 % | KRW 29.100,00 | KRW 29.950,00 | KRW 29.100,00 | 57,21K |
| 2026-07-21 | KRW 28.900,00 | +0,17 % | KRW 28.600,00 | KRW 29.300,00 | KRW 28.600,00 | 58,84K |
| 2026-07-20 | KRW 28.850,00 | -1,54 % | KRW 29.050,00 | KRW 29.300,00 | KRW 28.100,00 | 65,08K |
| 2026-07-16 | KRW 29.300,00 | -0,85 % | KRW 29.500,00 | KRW 29.650,00 | KRW 28.700,00 | 65,28K |
| 2026-07-15 | KRW 29.550,00 | -1,99 % | KRW 30.100,00 | KRW 30.500,00 | KRW 29.450,00 | 90,43K |
| 2026-07-14 | KRW 30.150,00 | -4,74 % | KRW 31.850,00 | KRW 31.850,00 | KRW 30.050,00 | 69,40K |
| 2026-07-13 | KRW 31.650,00 | -1,71 % | KRW 32.450,00 | KRW 33.200,00 | KRW 31.450,00 | 68,45K |
| 2026-07-10 | KRW 32.200,00 | -5,43 % | KRW 33.250,00 | KRW 33.700,00 | KRW 32.200,00 | 92,03K |
| 2026-07-09 | KRW 34.050,00 | +5,58 % | KRW 32.250,00 | KRW 34.200,00 | KRW 31.250,00 | 227,04K |
| 2026-07-08 | KRW 32.250,00 | -1,98 % | KRW 32.600,00 | KRW 33.450,00 | KRW 31.950,00 | 85,19K |
| 2026-07-07 | KRW 32.900,00 | +2,97 % | KRW 32.200,00 | KRW 34.100,00 | KRW 31.950,00 | 85,83K |
| 2026-07-06 | KRW 31.950,00 | +1,75 % | KRW 31.500,00 | KRW 32.550,00 | KRW 31.350,00 | 33,92K |
| 2026-07-03 | KRW 31.400,00 | -0,79 % | KRW 31.700,00 | KRW 32.750,00 | KRW 31.000,00 | 79,75K |
| 2026-07-02 | KRW 31.650,00 | +0,32 % | KRW 31.100,00 | KRW 32.650,00 | KRW 30.950,00 | 54,31K |
| 2026-07-01 | KRW 31.550,00 | -0,79 % | KRW 31.750,00 | KRW 32.700,00 | KRW 31.350,00 | 60,86K |
| 2026-06-30 | KRW 31.800,00 | -4,22 % | KRW 32.950,00 | KRW 33.950,00 | KRW 31.750,00 | 62,50K |
| 2026-06-29 | KRW 33.200,00 | +8,85 % | KRW 30.250,00 | KRW 33.650,00 | KRW 30.250,00 | 108,99K |
| 2026-06-26 | KRW 30.500,00 | -2,24 % | KRW 31.300,00 | KRW 31.350,00 | KRW 30.050,00 | 90,24K |
| 2026-06-25 | KRW 31.200,00 | -5,31 % | KRW 32.650,00 | KRW 33.400,00 | KRW 31.150,00 | 112,34K |
| 2026-06-24 | KRW 32.950,00 | -0,30 % | KRW 32.750,00 | KRW 33.450,00 | KRW 32.300,00 | 59,54K |
| 2026-06-23 | KRW 33.050,00 | -3,36 % | KRW 34.200,00 | KRW 34.700,00 | KRW 32.900,00 | 74,11K |
| 2026-06-22 | KRW 34.200,00 | -4,34 % | KRW 35.500,00 | KRW 36.600,00 | KRW 34.100,00 | 68,73K |
| 2026-06-19 | KRW 35.750,00 | -2,72 % | KRW 36.950,00 | KRW 37.050,00 | KRW 35.400,00 | 63,63K |
| 2026-06-18 | KRW 36.750,00 | -4,05 % | KRW 38.300,00 | KRW 38.600,00 | KRW 36.750,00 | 46,83K |
| 2026-06-17 | KRW 38.300,00 | +1,32 % | KRW 38.150,00 | KRW 39.250,00 | KRW 37.400,00 | 49,97K |
| 2026-06-16 | KRW 37.800,00 | -2,07 % | KRW 38.400,00 | KRW 38.550,00 | KRW 37.600,00 | 61,99K |
| 2026-06-15 | KRW 38.600,00 | +1,31 % | KRW 38.900,00 | KRW 39.250,00 | KRW 38.100,00 | 65,61K |
| 2026-06-12 | KRW 38.100,00 | 0,00 % | KRW 38.550,00 | KRW 38.950,00 | KRW 37.550,00 | 87,93K |
| 2026-06-11 | KRW 38.100,00 | +4,81 % | KRW 35.750,00 | KRW 38.500,00 | KRW 35.500,00 | 220,00K |
| 2026-06-10 | KRW 36.350,00 | +0,69 % | KRW 35.600,00 | KRW 36.450,00 | KRW 35.200,00 | 1 |
| 2026-06-09 | KRW 36.100,00 | -2,04 % | KRW 36.900,00 | KRW 37.350,00 | KRW 36.050,00 | 124,98K |
| 2026-06-08 | KRW 36.850,00 | -3,79 % | KRW 37.300,00 | KRW 38.000,00 | KRW 36.150,00 | 74,45K |
| 2026-06-05 | KRW 38.300,00 | -2,67 % | KRW 39.350,00 | KRW 40.000,00 | KRW 38.200,00 | 78,74K |
| 2026-06-04 | KRW 39.350,00 | -3,44 % | KRW 39.600,00 | KRW 39.900,00 | KRW 38.550,00 | 89,65K |
| 2026-06-02 | KRW 40.750,00 | +4,22 % | KRW 38.750,00 | KRW 42.300,00 | KRW 38.500,00 | 201,06K |
| 2026-06-01 | KRW 39.100,00 | -1,14 % | KRW 39.400,00 | KRW 39.850,00 | KRW 38.600,00 | 91,59K |
| 2026-05-29 | KRW 39.550,00 | +0,76 % | KRW 39.200,00 | KRW 40.600,00 | KRW 38.750,00 | 125,60K |
| 2026-05-28 | KRW 39.250,00 | -2,48 % | KRW 40.200,00 | KRW 40.250,00 | KRW 38.650,00 | 229,79K |
| 2026-05-27 | KRW 40.250,00 | -2,19 % | KRW 41.200,00 | KRW 41.300,00 | KRW 40.150,00 | 90,94K |
| 2026-05-26 | KRW 41.150,00 | -0,84 % | KRW 42.050,00 | KRW 42.250,00 | KRW 40.550,00 | 95,29K |
| 2026-05-22 | KRW 41.500,00 | +2,85 % | KRW 40.600,00 | KRW 43.550,00 | KRW 40.550,00 | 130,04K |
| 2026-05-21 | KRW 40.350,00 | -2,30 % | KRW 41.350,00 | KRW 42.000,00 | KRW 40.350,00 | 130,48K |