CJ Freshway Corporation 051500
KRX · Südkorea · Vertriebsdienstleistungen
KRW 21.800,00+250,00 (+1,16 %)
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 21.800,00 | +1,16 % | KRW 21.550,00 | KRW 21.950,00 | KRW 21.450,00 | 3,09K |
| 2026-10-01 | KRW 21.550,00 | -1,82 % | KRW 21.700,00 | KRW 21.900,00 | KRW 21.250,00 | 7,49K |
| 2026-09-30 | KRW 21.950,00 | +1,86 % | KRW 21.900,00 | KRW 21.950,00 | KRW 21.500,00 | 2,70K |
| 2026-09-29 | KRW 21.550,00 | -1,60 % | KRW 22.050,00 | KRW 22.050,00 |
| KRW 21.300,00 |
| 7,32K |
| 2026-09-28 | KRW 21.900,00 | +1,15 % | KRW 21.850,00 | KRW 22.000,00 | KRW 21.600,00 | 2,65K |
| 2026-09-23 | KRW 21.650,00 | -1,37 % | KRW 21.850,00 | KRW 21.950,00 | KRW 21.650,00 | 3,29K |
| 2026-09-22 | KRW 21.950,00 | +0,92 % | KRW 21.750,00 | KRW 22.100,00 | KRW 21.150,00 | 7,65K |
| 2026-09-21 | KRW 21.750,00 | -0,91 % | KRW 21.950,00 | KRW 22.050,00 | KRW 21.550,00 | 6,76K |
| 2026-09-18 | KRW 21.950,00 | +0,92 % | KRW 22.000,00 | KRW 22.050,00 | KRW 21.750,00 | 1,86K |
| 2026-09-17 | KRW 21.750,00 | -1,14 % | KRW 22.000,00 | KRW 22.350,00 | KRW 21.600,00 | 10,53K |
| 2026-09-16 | KRW 22.000,00 | -3,08 % | KRW 22.450,00 | KRW 22.600,00 | KRW 21.750,00 | 9,44K |
| 2026-09-15 | KRW 22.700,00 | -0,44 % | KRW 22.600,00 | KRW 23.050,00 | KRW 22.250,00 | 6,15K |
| 2026-09-14 | KRW 22.800,00 | -0,22 % | KRW 22.800,00 | KRW 23.100,00 | KRW 22.650,00 | 5,42K |
| 2026-09-11 | KRW 22.850,00 | -1,93 % | KRW 23.100,00 | KRW 23.300,00 | KRW 22.750,00 | 7,87K |
| 2026-09-10 | KRW 23.300,00 | -1,27 % | KRW 23.450,00 | KRW 23.600,00 | KRW 22.800,00 | 10,56K |
| 2026-09-09 | KRW 23.600,00 | +0,64 % | KRW 23.550,00 | KRW 23.900,00 | KRW 23.500,00 | 1,52K |
| 2026-09-08 | KRW 23.450,00 | -0,42 % | KRW 23.450,00 | KRW 24.050,00 | KRW 23.450,00 | 8,78K |
| 2026-09-07 | KRW 23.550,00 | -0,63 % | KRW 23.750,00 | KRW 24.500,00 | KRW 23.450,00 | 7,51K |
| 2026-09-04 | KRW 23.700,00 | +0,42 % | KRW 23.750,00 | KRW 23.750,00 | KRW 23.400,00 | 3,48K |
| 2026-09-03 | KRW 23.600,00 | -1,46 % | KRW 23.900,00 | KRW 23.900,00 | KRW 23.200,00 | 7,07K |
| 2026-09-02 | KRW 23.950,00 | -1,44 % | KRW 23.800,00 | KRW 23.950,00 | KRW 22.600,00 | 2,38K |
| 2026-09-01 | KRW 24.300,00 | +0,41 % | KRW 24.250,00 | KRW 24.300,00 | KRW 23.800,00 | 2,46K |
| 2026-08-31 | KRW 24.200,00 | 0,00 % | KRW 23.950,00 | KRW 24.200,00 | KRW 23.500,00 | 4,65K |
| 2026-08-28 | KRW 24.200,00 | +1,47 % | KRW 23.850,00 | KRW 24.200,00 | KRW 23.650,00 | 4,24K |
| 2026-08-27 | KRW 23.850,00 | -3,64 % | KRW 24.750,00 | KRW 24.750,00 | KRW 23.700,00 | 11,04K |
| 2026-08-26 | KRW 24.750,00 | +1,02 % | KRW 24.500,00 | KRW 24.800,00 | KRW 24.100,00 | 7,00K |
| 2026-08-25 | KRW 24.500,00 | +1,45 % | KRW 24.200,00 | KRW 24.500,00 | KRW 23.900,00 | 3,84K |
| 2026-08-24 | KRW 24.150,00 | +3,43 % | KRW 23.700,00 | KRW 24.200,00 | KRW 23.400,00 | 8,44K |
| 2026-08-21 | KRW 23.350,00 | -2,71 % | KRW 23.650,00 | KRW 23.900,00 | KRW 23.150,00 | 12,55K |
| 2026-08-20 | KRW 24.000,00 | +0,21 % | KRW 24.050,00 | KRW 24.450,00 | KRW 23.700,00 | 5,71K |
| 2026-08-19 | KRW 23.950,00 | -3,04 % | KRW 24.700,00 | KRW 24.700,00 | KRW 23.800,00 | 5,35K |
| 2026-08-18 | KRW 24.700,00 | -0,60 % | KRW 24.900,00 | KRW 24.900,00 | KRW 24.250,00 | 8,71K |
| 2026-08-14 | KRW 24.850,00 | +3,11 % | KRW 24.350,00 | KRW 24.900,00 | KRW 24.200,00 | 12,68K |
| 2026-08-13 | KRW 24.100,00 | +1,05 % | KRW 24.250,00 | KRW 24.300,00 | KRW 23.850,00 | 7,99K |
| 2026-08-12 | KRW 23.850,00 | -2,25 % | KRW 24.300,00 | KRW 24.650,00 | KRW 23.750,00 | 7,15K |
| 2026-08-11 | KRW 24.400,00 | +1,67 % | KRW 24.300,00 | KRW 24.800,00 | KRW 24.050,00 | 9,05K |
| 2026-08-10 | KRW 24.000,00 | +2,35 % | KRW 23.750,00 | KRW 24.500,00 | KRW 23.550,00 | 18,17K |
| 2026-08-07 | KRW 23.450,00 | -0,21 % | KRW 23.450,00 | KRW 23.650,00 | KRW 23.100,00 | 9,25K |
| 2026-08-06 | KRW 23.500,00 | +1,08 % | KRW 23.150,00 | KRW 23.550,00 | KRW 23.000,00 | 6,59K |
| 2026-08-05 | KRW 23.250,00 | +0,43 % | KRW 23.200,00 | KRW 23.400,00 | KRW 22.850,00 | 4,50K |
| 2026-08-04 | KRW 23.150,00 | +2,66 % | KRW 23.000,00 | KRW 23.150,00 | KRW 22.550,00 | 11,53K |
| 2026-08-03 | KRW 22.550,00 | 0,00 % | KRW 22.750,00 | KRW 23.500,00 | KRW 22.300,00 | 10,24K |
| 2026-07-31 | KRW 22.550,00 | +0,67 % | KRW 22.400,00 | KRW 22.700,00 | KRW 21.800,00 | 13,07K |
| 2026-07-30 | KRW 22.400,00 | +2,05 % | KRW 21.800,00 | KRW 22.900,00 | KRW 21.650,00 | 9,15K |
| 2026-07-29 | KRW 21.950,00 | 0,00 % | KRW 21.900,00 | KRW 22.450,00 | KRW 21.000,00 | 23,18K |
| 2026-07-28 | KRW 21.950,00 | -1,13 % | KRW 22.050,00 | KRW 22.300,00 | KRW 21.600,00 | 4,83K |
| 2026-07-27 | KRW 22.200,00 | -0,45 % | KRW 22.500,00 | KRW 23.100,00 | KRW 22.100,00 | 4,68K |
| 2026-07-24 | KRW 22.300,00 | +0,22 % | KRW 22.250,00 | KRW 23.000,00 | KRW 22.100,00 | 13,22K |
| 2026-07-23 | KRW 22.250,00 | +0,91 % | KRW 22.050,00 | KRW 22.550,00 | KRW 21.800,00 | 10,57K |
| 2026-07-22 | KRW 22.050,00 | +1,38 % | KRW 22.150,00 | KRW 22.500,00 | KRW 21.650,00 | 9,00K |
| 2026-07-21 | KRW 21.750,00 | -3,76 % | KRW 22.450,00 | KRW 22.500,00 | KRW 21.700,00 | 11,98K |
| 2026-07-20 | KRW 22.600,00 | -0,44 % | KRW 22.700,00 | KRW 23.150,00 | KRW 22.100,00 | 17,00K |
| 2026-07-16 | KRW 22.700,00 | +1,34 % | KRW 22.400,00 | KRW 22.950,00 | KRW 22.100,00 | 8,39K |
| 2026-07-15 | KRW 22.400,00 | +0,45 % | KRW 22.200,00 | KRW 22.650,00 | KRW 22.150,00 | 7,80K |
| 2026-07-14 | KRW 22.300,00 | -2,83 % | KRW 22.800,00 | KRW 22.950,00 | KRW 21.600,00 | 11,31K |
| 2026-07-13 | KRW 22.950,00 | +1,32 % | KRW 22.950,00 | KRW 23.700,00 | KRW 22.550,00 | 11,42K |
| 2026-07-10 | KRW 22.650,00 | +1,80 % | KRW 22.300,00 | KRW 23.100,00 | KRW 22.200,00 | 7,10K |
| 2026-07-09 | KRW 22.250,00 | -3,47 % | KRW 22.950,00 | KRW 23.000,00 | KRW 22.050,00 | 9,74K |
| 2026-07-08 | KRW 23.050,00 | -3,35 % | KRW 23.700,00 | KRW 23.850,00 | KRW 22.650,00 | 16,10K |
| 2026-07-07 | KRW 23.850,00 | +3,70 % | KRW 23.000,00 | KRW 24.150,00 | KRW 22.550,00 | 21,12K |
| 2026-07-06 | KRW 23.000,00 | -1,29 % | KRW 24.300,00 | KRW 24.300,00 | KRW 22.700,00 | 9,41K |
| 2026-07-03 | KRW 23.300,00 | 0,00 % | KRW 22.950,00 | KRW 23.700,00 | KRW 22.750,00 | 15,34K |
| 2026-07-02 | KRW 23.300,00 | +3,10 % | KRW 22.800,00 | KRW 24.150,00 | KRW 22.100,00 | 16,43K |
| 2026-07-01 | KRW 22.600,00 | +3,20 % | KRW 21.900,00 | KRW 22.600,00 | KRW 21.650,00 | 9,67K |
| 2026-06-30 | KRW 21.900,00 | -3,74 % | KRW 22.700,00 | KRW 23.050,00 | KRW 21.750,00 | 16,82K |
| 2026-06-29 | KRW 22.750,00 | +13,75 % | KRW 20.100,00 | KRW 23.200,00 | KRW 20.000,00 | 31,54K |
| 2026-06-26 | KRW 20.000,00 | -2,44 % | KRW 21.300,00 | KRW 21.300,00 | KRW 19.800,00 | 44,94K |
| 2026-06-25 | KRW 20.500,00 | -5,75 % | KRW 21.950,00 | KRW 21.950,00 | KRW 20.500,00 | 26,86K |
| 2026-06-24 | KRW 21.750,00 | -0,23 % | KRW 21.600,00 | KRW 22.150,00 | KRW 21.050,00 | 40,08K |
| 2026-06-23 | KRW 21.800,00 | -5,63 % | KRW 23.100,00 | KRW 23.300,00 | KRW 21.650,00 | 41,04K |
| 2026-06-22 | KRW 23.100,00 | -4,55 % | KRW 24.000,00 | KRW 24.050,00 | KRW 22.700,00 | 17,80K |
| 2026-06-19 | KRW 24.200,00 | +1,04 % | KRW 23.900,00 | KRW 24.700,00 | KRW 23.150,00 | 24,98K |
| 2026-06-18 | KRW 23.950,00 | -2,44 % | KRW 24.500,00 | KRW 24.500,00 | KRW 23.900,00 | 20,80K |
| 2026-06-17 | KRW 24.550,00 | +1,03 % | KRW 24.100,00 | KRW 24.600,00 | KRW 24.000,00 | 12,34K |
| 2026-06-16 | KRW 24.300,00 | -0,21 % | KRW 24.650,00 | KRW 24.750,00 | KRW 23.850,00 | 26,38K |
| 2026-06-15 | KRW 24.350,00 | +2,74 % | KRW 23.950,00 | KRW 24.750,00 | KRW 23.650,00 | 24,30K |
| 2026-06-12 | KRW 23.700,00 | +0,42 % | KRW 23.650,00 | KRW 24.550,00 | KRW 23.350,00 | 37,54K |
| 2026-06-11 | KRW 23.600,00 | +0,64 % | KRW 23.450,00 | KRW 23.900,00 | KRW 22.900,00 | 19,15K |
| 2026-06-10 | KRW 23.450,00 | +0,43 % | KRW 22.850,00 | KRW 23.700,00 | KRW 22.800,00 | 24,25K |
| 2026-06-09 | KRW 23.350,00 | +1,30 % | KRW 23.200,00 | KRW 23.600,00 | KRW 22.350,00 | 39,34K |
| 2026-06-08 | KRW 23.050,00 | -2,74 % | KRW 22.850,00 | KRW 23.450,00 | KRW 22.000,00 | 55,44K |
| 2026-06-05 | KRW 23.700,00 | -3,07 % | KRW 23.600,00 | KRW 24.450,00 | KRW 22.850,00 | 90,41K |
| 2026-06-04 | KRW 24.450,00 | +7,24 % | KRW 22.900,00 | KRW 25.950,00 | KRW 22.400,00 | 103,98K |
| 2026-06-02 | KRW 22.800,00 | +3,17 % | KRW 22.400,00 | KRW 22.800,00 | KRW 21.300,00 | 54,85K |
| 2026-06-01 | KRW 22.100,00 | -3,28 % | KRW 23.350,00 | KRW 23.350,00 | KRW 21.750,00 | 109,65K |
| 2026-05-29 | KRW 22.850,00 | -0,65 % | KRW 23.200,00 | KRW 24.050,00 | KRW 22.050,00 | 69,44K |
| 2026-05-28 | KRW 23.000,00 | -1,29 % | KRW 23.350,00 | KRW 23.350,00 | KRW 22.200,00 | 30,76K |
| 2026-05-27 | KRW 23.300,00 | -3,12 % | KRW 24.000,00 | KRW 24.000,00 | KRW 22.700,00 | 57,47K |
| 2026-05-26 | KRW 24.050,00 | -3,22 % | KRW 25.300,00 | KRW 25.300,00 | KRW 23.850,00 | 35,19K |
| 2026-05-22 | KRW 24.850,00 | +2,69 % | KRW 24.250,00 | KRW 25.050,00 | KRW 24.250,00 | 21,51K |