Cenit Co., Ltd 037760
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 2.485,00+40,00 (+1,64 %)
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 2.485,00 | +1,64 % | KRW 2.445,00 | KRW 2.495,00 | KRW 2.415,00 | 152,11K |
| 2026-10-01 | KRW 2.445,00 | +2,09 % | KRW 2.395,00 | KRW 2.470,00 | KRW 2.375,00 | 122,07K |
| 2026-09-30 | KRW 2.395,00 | -0,21 % | KRW 2.400,00 | KRW 2.410,00 | KRW 2.350,00 | 8,60K |
| 2026-09-29 | KRW 2.400,00 | 0,00 % | KRW 2.350,00 | KRW 2.400,00 |
| KRW 2.350,00 |
| 16,20K |
| 2026-09-28 | KRW 2.400,00 | -1,03 % | KRW 2.330,00 | KRW 2.425,00 | KRW 2.330,00 | 9,13K |
| 2026-09-23 | KRW 2.425,00 | +0,83 % | KRW 2.405,00 | KRW 2.430,00 | KRW 2.345,00 | 50,50K |
| 2026-09-22 | KRW 2.405,00 | +1,91 % | KRW 2.370,00 | KRW 2.430,00 | KRW 2.360,00 | 77,90K |
| 2026-09-21 | KRW 2.360,00 | +0,85 % | KRW 2.380,00 | KRW 2.380,00 | KRW 2.330,00 | 61,29K |
| 2026-09-18 | KRW 2.340,00 | -1,47 % | KRW 2.375,00 | KRW 2.375,00 | KRW 2.335,00 | 2,78K |
| 2026-09-17 | KRW 2.375,00 | +0,85 % | KRW 2.360,00 | KRW 2.380,00 | KRW 2.330,00 | 165 |
| 2026-09-16 | KRW 2.355,00 | +0,86 % | KRW 2.365,00 | KRW 2.365,00 | KRW 2.320,00 | 23,22K |
| 2026-09-15 | KRW 2.335,00 | -1,48 % | KRW 2.370,00 | KRW 2.370,00 | KRW 2.335,00 | 28,61K |
| 2026-09-14 | KRW 2.370,00 | -0,63 % | KRW 2.380,00 | KRW 2.380,00 | KRW 2.335,00 | 34,67K |
| 2026-09-11 | KRW 2.385,00 | +0,85 % | KRW 2.365,00 | KRW 2.390,00 | KRW 2.245,00 | 21,23K |
| 2026-09-10 | KRW 2.365,00 | +0,21 % | KRW 2.395,00 | KRW 2.395,00 | KRW 2.335,00 | 17,19K |
| 2026-09-09 | KRW 2.360,00 | +0,21 % | KRW 2.360,00 | KRW 2.375,00 | KRW 2.335,00 | 37,46K |
| 2026-09-08 | KRW 2.355,00 | -1,88 % | KRW 2.395,00 | KRW 2.395,00 | KRW 2.340,00 | 44,92K |
| 2026-09-07 | KRW 2.400,00 | 0,00 % | KRW 2.395,00 | KRW 2.400,00 | KRW 2.260,00 | 30,31K |
| 2026-09-04 | KRW 2.400,00 | +1,05 % | KRW 2.375,00 | KRW 2.400,00 | KRW 2.340,00 | 10,52K |
| 2026-09-03 | KRW 2.375,00 | +0,85 % | KRW 2.355,00 | KRW 2.395,00 | KRW 2.300,00 | 2,05K |
| 2026-09-02 | KRW 2.355,00 | -1,46 % | KRW 2.345,00 | KRW 2.395,00 | KRW 2.320,00 | 4,97K |
| 2026-09-01 | KRW 2.390,00 | -0,21 % | KRW 2.390,00 | KRW 2.400,00 | KRW 2.365,00 | 26,22K |
| 2026-08-31 | KRW 2.395,00 | +3,23 % | KRW 2.315,00 | KRW 2.420,00 | KRW 2.265,00 | 42,41K |
| 2026-08-28 | KRW 2.320,00 | +1,09 % | KRW 2.320,00 | KRW 2.320,00 | KRW 2.205,00 | 16,93K |
| 2026-08-27 | KRW 2.295,00 | 0,00 % | KRW 2.295,00 | KRW 2.315,00 | KRW 2.280,00 | 5,91K |
| 2026-08-26 | KRW 2.295,00 | -3,77 % | KRW 2.385,00 | KRW 2.385,00 | KRW 2.295,00 | 13,40K |
| 2026-08-25 | KRW 2.385,00 | -0,42 % | KRW 2.390,00 | KRW 2.390,00 | KRW 2.300,00 | 24,88K |
| 2026-08-24 | KRW 2.395,00 | +0,21 % | KRW 2.390,00 | KRW 2.395,00 | KRW 2.320,00 | 850 |
| 2026-08-21 | KRW 2.390,00 | -0,42 % | KRW 2.380,00 | KRW 2.400,00 | KRW 2.340,00 | 1,99K |
| 2026-08-20 | KRW 2.400,00 | -1,23 % | KRW 2.430,00 | KRW 2.440,00 | KRW 2.290,00 | 39,94K |
| 2026-08-19 | KRW 2.430,00 | +3,18 % | KRW 2.360,00 | KRW 2.430,00 | KRW 2.250,00 | 34,77K |
| 2026-08-18 | KRW 2.355,00 | -0,42 % | KRW 2.350,00 | KRW 2.395,00 | KRW 2.315,00 | 24,51K |
| 2026-08-14 | KRW 2.365,00 | -2,07 % | KRW 2.325,00 | KRW 2.400,00 | KRW 2.280,00 | 47,74K |
| 2026-08-13 | KRW 2.415,00 | 0,00 % | KRW 2.415,00 | KRW 2.440,00 | KRW 2.345,00 | 26,36K |
| 2026-08-12 | KRW 2.415,00 | -0,21 % | KRW 2.355,00 | KRW 2.460,00 | KRW 2.340,00 | 75,87K |
| 2026-08-11 | KRW 2.420,00 | +0,41 % | KRW 2.410,00 | KRW 2.420,00 | KRW 2.305,00 | 21,14K |
| 2026-08-10 | KRW 2.410,00 | +0,63 % | KRW 2.400,00 | KRW 2.410,00 | KRW 2.350,00 | 40,67K |
| 2026-08-07 | KRW 2.395,00 | -0,42 % | KRW 2.405,00 | KRW 2.405,00 | KRW 2.340,00 | 1,66K |
| 2026-08-06 | KRW 2.405,00 | +0,42 % | KRW 2.395,00 | KRW 2.415,00 | KRW 2.385,00 | 28,38K |
| 2026-08-05 | KRW 2.395,00 | +0,21 % | KRW 2.390,00 | KRW 2.425,00 | KRW 2.380,00 | 27,30K |
| 2026-08-04 | KRW 2.390,00 | +0,42 % | KRW 2.380,00 | KRW 2.395,00 | KRW 2.310,00 | 11,20K |
| 2026-08-03 | KRW 2.380,00 | -0,21 % | KRW 2.385,00 | KRW 2.390,00 | KRW 2.355,00 | 4,66K |
| 2026-07-31 | KRW 2.385,00 | 0,00 % | KRW 2.400,00 | KRW 2.405,00 | KRW 2.355,00 | 5,27K |
| 2026-07-30 | KRW 2.385,00 | 0,00 % | KRW 2.315,00 | KRW 2.405,00 | KRW 2.310,00 | 39,30K |
| 2026-07-29 | KRW 2.385,00 | -0,63 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.270,00 | 11,67K |
| 2026-07-28 | KRW 2.400,00 | -0,62 % | KRW 2.430,00 | KRW 2.430,00 | KRW 2.335,00 | 5,73K |
| 2026-07-27 | KRW 2.415,00 | -0,82 % | KRW 2.440,00 | KRW 2.440,00 | KRW 2.360,00 | 13,03K |
| 2026-07-24 | KRW 2.435,00 | +0,62 % | KRW 2.420,00 | KRW 2.440,00 | KRW 2.335,00 | 5,68K |
| 2026-07-23 | KRW 2.420,00 | 0,00 % | KRW 2.420,00 | KRW 2.440,00 | KRW 2.350,00 | 27,16K |
| 2026-07-22 | KRW 2.420,00 | -0,41 % | KRW 2.430,00 | KRW 2.450,00 | KRW 2.360,00 | 1,73K |
| 2026-07-21 | KRW 2.430,00 | +1,89 % | KRW 2.385,00 | KRW 2.430,00 | KRW 2.315,00 | 3,20K |
| 2026-07-20 | KRW 2.385,00 | -1,85 % | KRW 2.475,00 | KRW 2.475,00 | KRW 2.350,00 | 18,55K |
| 2026-07-16 | KRW 2.430,00 | +0,21 % | KRW 2.425,00 | KRW 2.435,00 | KRW 2.340,00 | 7,25K |
| 2026-07-15 | KRW 2.425,00 | -0,61 % | KRW 2.440,00 | KRW 2.480,00 | KRW 2.425,00 | 11,22K |
| 2026-07-14 | KRW 2.440,00 | 0,00 % | KRW 2.435,00 | KRW 2.455,00 | KRW 2.365,00 | 17,93K |
| 2026-07-13 | KRW 2.440,00 | +1,67 % | KRW 2.400,00 | KRW 2.450,00 | KRW 2.365,00 | 8,60K |
| 2026-07-10 | KRW 2.400,00 | -2,83 % | KRW 2.480,00 | KRW 2.480,00 | KRW 2.385,00 | 14,98K |
| 2026-07-09 | KRW 2.470,00 | +3,35 % | KRW 2.390,00 | KRW 2.470,00 | KRW 2.350,00 | 3,27K |
| 2026-07-08 | KRW 2.390,00 | -3,43 % | KRW 2.495,00 | KRW 2.495,00 | KRW 2.290,00 | 20,24K |
| 2026-07-07 | KRW 2.475,00 | +0,81 % | KRW 2.475,00 | KRW 2.475,00 | KRW 2.400,00 | 14,72K |
| 2026-07-06 | KRW 2.455,00 | -0,81 % | KRW 2.475,00 | KRW 2.480,00 | KRW 2.375,00 | 9,21K |
| 2026-07-03 | KRW 2.475,00 | +0,20 % | KRW 2.450,00 | KRW 2.475,00 | KRW 2.395,00 | 37,84K |
| 2026-07-02 | KRW 2.470,00 | +2,07 % | KRW 2.420,00 | KRW 2.480,00 | KRW 2.340,00 | 25,15K |
| 2026-07-01 | KRW 2.420,00 | +2,76 % | KRW 2.355,00 | KRW 2.425,00 | KRW 2.310,00 | 12,24K |
| 2026-06-30 | KRW 2.355,00 | -3,29 % | KRW 2.455,00 | KRW 2.475,00 | KRW 2.160,00 | 391,72K |
| 2026-06-29 | KRW 2.435,00 | +3,40 % | KRW 2.350,00 | KRW 2.435,00 | KRW 2.305,00 | 107,48K |
| 2026-06-26 | KRW 2.355,00 | -3,68 % | KRW 2.445,00 | KRW 2.445,00 | KRW 2.305,00 | 28,96K |
| 2026-06-25 | KRW 2.445,00 | +0,62 % | KRW 2.410,00 | KRW 2.445,00 | KRW 2.390,00 | 3,99K |
| 2026-06-24 | KRW 2.430,00 | 0,00 % | KRW 2.435,00 | KRW 2.445,00 | KRW 2.350,00 | 73,14K |
| 2026-06-23 | KRW 2.430,00 | 0,00 % | KRW 2.390,00 | KRW 2.475,00 | KRW 2.330,00 | 155,49K |
| 2026-06-22 | KRW 2.430,00 | 0,00 % | KRW 2.430,00 | KRW 2.430,00 | KRW 2.300,00 | 69,19K |
| 2026-06-19 | KRW 2.430,00 | -0,21 % | KRW 2.425,00 | KRW 2.435,00 | KRW 2.395,00 | 5,53K |
| 2026-06-18 | KRW 2.435,00 | -0,61 % | KRW 2.460,00 | KRW 2.470,00 | KRW 2.360,00 | 10,71K |
| 2026-06-17 | KRW 2.450,00 | +1,66 % | KRW 2.410,00 | KRW 2.450,00 | KRW 2.360,00 | 24,23K |
| 2026-06-16 | KRW 2.410,00 | +0,42 % | KRW 2.420,00 | KRW 2.450,00 | KRW 2.375,00 | 7,91K |
| 2026-06-15 | KRW 2.400,00 | 0,00 % | KRW 2.420,00 | KRW 2.440,00 | KRW 2.310,00 | 9,58K |
| 2026-06-12 | KRW 2.400,00 | -1,64 % | KRW 2.440,00 | KRW 2.465,00 | KRW 2.320,00 | 8,44K |
| 2026-06-11 | KRW 2.440,00 | +2,74 % | KRW 2.355,00 | KRW 2.440,00 | KRW 2.245,00 | 27,79K |
| 2026-06-10 | KRW 2.375,00 | -0,63 % | KRW 2.370,00 | KRW 2.390,00 | KRW 2.300,00 | 23,85K |
| 2026-06-09 | KRW 2.390,00 | 0,00 % | KRW 2.375,00 | KRW 2.400,00 | KRW 2.325,00 | 12,02K |
| 2026-06-08 | KRW 2.390,00 | -1,24 % | KRW 2.415,00 | KRW 2.430,00 | KRW 2.305,00 | 20,96K |
| 2026-06-05 | KRW 2.420,00 | 0,00 % | KRW 2.420,00 | KRW 2.440,00 | KRW 2.375,00 | 26,58K |
| 2026-06-04 | KRW 2.420,00 | -2,02 % | KRW 2.440,00 | KRW 2.465,00 | KRW 2.360,00 | 12,84K |
| 2026-06-02 | KRW 2.470,00 | -0,60 % | KRW 2.460,00 | KRW 2.505,00 | KRW 2.370,00 | 43,36K |
| 2026-06-01 | KRW 2.485,00 | +2,05 % | KRW 2.425,00 | KRW 2.485,00 | KRW 2.370,00 | 24,55K |
| 2026-05-29 | KRW 2.435,00 | -2,01 % | KRW 2.480,00 | KRW 2.480,00 | KRW 2.360,00 | 102,77K |
| 2026-05-28 | KRW 2.485,00 | +3,54 % | KRW 2.380,00 | KRW 2.490,00 | KRW 2.320,00 | 48,37K |
| 2026-05-27 | KRW 2.400,00 | -0,21 % | KRW 2.425,00 | KRW 2.425,00 | KRW 2.300,00 | 14,85K |
| 2026-05-26 | KRW 2.405,00 | +0,42 % | KRW 2.395,00 | KRW 2.415,00 | KRW 2.335,00 | 68,67K |
| 2026-05-22 | KRW 2.395,00 | +3,46 % | KRW 2.315,00 | KRW 2.395,00 | KRW 2.280,00 | 41,61K |