CNT85 Inc. 056730
KRX · Südkorea · Langlebige Konsumgüter
KRW 1.191,00+1,00 (+0,08 %)
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 1.191,00 | +0,08 % | KRW 1.199,00 | KRW 1.248,00 | KRW 1.180,00 | 29,40K |
| 2026-10-01 | KRW 1.190,00 | -2,94 % | KRW 1.153,00 | KRW 1.214,00 | KRW 1.153,00 | 38,99K |
| 2026-09-30 | KRW 1.226,00 | +0,91 % | KRW 1.220,00 | KRW 1.242,00 | KRW 1.176,00 | 27,91K |
| 2026-09-29 | KRW 1.215,00 | -3,03 % | KRW 1.246,00 | KRW 1.278,00 | KRW 1.205,00 | 16,44K |
| 2026-09-28 | KRW 1.253,00 | -3,39 % | KRW 1.297,00 | KRW 1.297,00 | KRW 1.241,00 | 15,26K |
| 2026-09-23 | KRW 1.297,00 | +0,15 % | KRW 1.273,00 | KRW 1.297,00 | KRW 1.240,00 | 3,41K |
| 2026-09-22 | KRW 1.295,00 | +1,57 % | KRW 1.276,00 | KRW 1.295,00 | KRW 1.230,00 | 7,32K |
| 2026-09-21 | KRW 1.275,00 | -2,30 % | KRW 1.303,00 | KRW 1.303,00 | KRW 1.232,00 | 5,07K |
| 2026-09-18 | KRW 1.305,00 | +3,74 % | KRW 1.271,00 | KRW 1.333,00 | KRW 1.222,00 | 15,58K |
| 2026-09-17 | KRW 1.258,00 | -1,33 % | KRW 1.271,00 | KRW 1.285,00 | KRW 1.231,00 | 18,35K |
| 2026-09-16 | KRW 1.275,00 | +1,59 % | KRW 1.244,00 | KRW 1.280,00 | KRW 1.240,00 | 8,76K |
| 2026-09-15 | KRW 1.255,00 | -1,26 % | KRW 1.260,00 | KRW 1.260,00 | KRW 1.238,00 | 4,59K |
| 2026-09-14 | KRW 1.271,00 | -1,40 % | KRW 1.274,00 | KRW 1.289,00 | KRW 1.209,00 | 12,18K |
| 2026-09-11 | KRW 1.289,00 | -0,08 % | KRW 1.290,00 | KRW 1.299,00 | KRW 1.283,00 | 5,15K |
| 2026-09-10 | KRW 1.290,00 | -0,08 % | KRW 1.284,00 | KRW 1.294,00 | KRW 1.277,00 | 2,97K |
| 2026-09-09 | KRW 1.291,00 | -1,97 % | KRW 1.308,00 | KRW 1.308,00 | KRW 1.280,00 | 12,29K |
| 2026-09-08 | KRW 1.317,00 | +3,05 % | KRW 1.266,00 | KRW 1.333,00 | KRW 1.266,00 | 20,32K |
| 2026-09-07 | KRW 1.278,00 | +0,08 % | KRW 1.279,00 | KRW 1.330,00 | KRW 1.271,00 | 33,11K |
| 2026-09-04 | KRW 1.277,00 | -3,77 % | KRW 1.280,00 | KRW 1.327,00 | KRW 1.268,00 | 12,83K |
| 2026-09-03 | KRW 1.327,00 | +8,24 % | KRW 1.226,00 | KRW 1.327,00 | KRW 1.215,00 | 27,52K |
| 2026-09-02 | KRW 1.226,00 | -3,16 % | KRW 1.270,00 | KRW 1.287,00 | KRW 1.194,00 | 14,93K |
| 2026-09-01 | KRW 1.266,00 | -0,71 % | KRW 1.293,00 | KRW 1.338,00 | KRW 1.266,00 | 29,44K |
| 2026-08-31 | KRW 1.275,00 | 0,00 % | KRW 1.290,00 | KRW 1.362,00 | KRW 1.263,00 | 41,09K |
| 2026-08-28 | KRW 1.275,00 | -3,99 % | KRW 1.324,00 | KRW 1.360,00 | KRW 1.260,00 | 41,63K |
| 2026-08-27 | KRW 1.328,00 | +1,61 % | KRW 1.295,00 | KRW 1.338,00 | KRW 1.295,00 | 8,72K |
| 2026-08-26 | KRW 1.307,00 | -1,21 % | KRW 1.329,00 | KRW 1.329,00 | KRW 1.271,00 | 2,72K |
| 2026-08-25 | KRW 1.323,00 | -2,51 % | KRW 1.353,00 | KRW 1.353,00 | KRW 1.306,00 | 5,06K |
| 2026-08-24 | KRW 1.357,00 | -2,16 % | KRW 1.386,00 | KRW 1.387,00 | KRW 1.337,00 | 4,89K |
| 2026-08-21 | KRW 1.387,00 | -1,98 % | KRW 1.414,00 | KRW 1.414,00 | KRW 1.361,00 | 1,92K |
| 2026-08-20 | KRW 1.415,00 | +2,61 % | KRW 1.379,00 | KRW 1.452,00 | KRW 1.355,00 | 6,89K |
| 2026-08-19 | KRW 1.379,00 | -0,86 % | KRW 1.392,00 | KRW 1.430,00 | KRW 1.353,00 | 7,17K |
| 2026-08-18 | KRW 1.391,00 | -3,40 % | KRW 1.440,00 | KRW 1.440,00 | KRW 1.383,00 | 15,70K |
| 2026-08-14 | KRW 1.440,00 | +0,42 % | KRW 1.434,00 | KRW 1.459,00 | KRW 1.402,00 | 20,01K |
| 2026-08-13 | KRW 1.434,00 | +0,49 % | KRW 1.427,00 | KRW 1.436,00 | KRW 1.422,00 | 5,67K |
| 2026-08-12 | KRW 1.427,00 | -0,21 % | KRW 1.430,00 | KRW 1.430,00 | KRW 1.403,00 | 7,52K |
| 2026-08-11 | KRW 1.430,00 | -0,14 % | KRW 1.410,00 | KRW 1.432,00 | KRW 1.392,00 | 17,25K |
| 2026-08-10 | KRW 1.432,00 | -0,28 % | KRW 1.445,00 | KRW 1.445,00 | KRW 1.375,00 | 10,26K |
| 2026-08-07 | KRW 1.436,00 | -0,21 % | KRW 1.434,00 | KRW 1.437,00 | KRW 1.395,00 | 4,29K |
| 2026-08-06 | KRW 1.439,00 | +2,64 % | KRW 1.402,00 | KRW 1.457,00 | KRW 1.360,00 | 10,57K |
| 2026-08-05 | KRW 1.402,00 | -1,41 % | KRW 1.386,00 | KRW 1.427,00 | KRW 1.320,00 | 26,40K |
| 2026-08-04 | KRW 1.422,00 | +0,71 % | KRW 1.422,00 | KRW 1.467,00 | KRW 1.398,00 | 17,39K |
| 2026-08-03 | KRW 1.412,00 | +7,05 % | KRW 1.333,00 | KRW 1.419,00 | KRW 1.317,00 | 24,74K |
| 2026-07-31 | KRW 1.319,00 | -3,30 % | KRW 1.367,00 | KRW 1.399,00 | KRW 1.286,00 | 14,03K |
| 2026-07-30 | KRW 1.364,00 | +6,98 % | KRW 1.279,00 | KRW 1.480,00 | KRW 1.279,00 | 29,71K |
| 2026-07-29 | KRW 1.275,00 | -13,32 % | KRW 1.471,00 | KRW 1.471,00 | KRW 1.131,00 | 16,94K |
| 2026-07-28 | KRW 1.471,00 | -3,35 % | KRW 1.522,00 | KRW 1.522,00 | KRW 1.410,00 | 1,51K |
| 2026-07-27 | KRW 1.522,00 | -0,59 % | KRW 1.582,00 | KRW 1.582,00 | KRW 1.492,00 | 7,33K |
| 2026-07-24 | KRW 1.531,00 | -2,86 % | KRW 1.570,00 | KRW 1.636,00 | KRW 1.527,00 | 3,05K |
| 2026-07-23 | KRW 1.576,00 | +4,16 % | KRW 1.500,00 | KRW 1.580,00 | KRW 1.470,00 | 4,90K |
| 2026-07-22 | KRW 1.513,00 | +2,93 % | KRW 1.422,00 | KRW 1.545,00 | KRW 1.422,00 | 3,70K |
| 2026-07-21 | KRW 1.470,00 | +1,94 % | KRW 1.431,00 | KRW 1.700,00 | KRW 1.410,00 | 12,09K |
| 2026-07-20 | KRW 1.442,00 | -7,98 % | KRW 1.556,00 | KRW 1.556,00 | KRW 1.419,00 | 4,54K |
| 2026-07-16 | KRW 1.567,00 | -0,44 % | KRW 1.600,00 | KRW 1.600,00 | KRW 1.534,00 | 960 |
| 2026-07-15 | KRW 1.574,00 | +2,94 % | KRW 1.517,00 | KRW 1.574,00 | KRW 1.517,00 | 4,04K |
| 2026-07-14 | KRW 1.529,00 | -1,99 % | KRW 1.589,00 | KRW 1.597,00 | KRW 1.473,00 | 16,98K |
| 2026-07-13 | KRW 1.560,00 | -4,88 % | KRW 1.645,00 | KRW 1.682,00 | KRW 1.560,00 | 7,42K |
| 2026-07-10 | KRW 1.640,00 | +1,23 % | KRW 1.660,00 | KRW 1.660,00 | KRW 1.622,00 | 8,90K |
| 2026-07-09 | KRW 1.620,00 | -7,00 % | KRW 1.772,00 | KRW 1.772,00 | KRW 1.520,00 | 27,24K |
| 2026-07-08 | KRW 1.742,00 | -4,81 % | KRW 1.640,00 | KRW 1.990,00 | KRW 1.640,00 | 4,24K |
| 2026-07-07 | KRW 1.830,00 | -2,61 % | KRW 1.878,00 | KRW 1.878,00 | KRW 1.824,00 | 118 |
| 2026-07-06 | KRW 1.879,00 | -2,14 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.850,00 | 1,59K |
| 2026-07-03 | KRW 1.920,00 | +3,78 % | KRW 1.795,00 | KRW 1.994,00 | KRW 1.795,00 | 4,15K |
| 2026-07-02 | KRW 1.850,00 | -5,13 % | KRW 1.930,00 | KRW 1.949,00 | KRW 1.822,00 | 4,75K |
| 2026-07-01 | KRW 1.950,00 | +1,72 % | KRW 1.917,00 | KRW 1.950,00 | KRW 1.805,00 | 2,80K |
| 2026-06-30 | KRW 1.917,00 | +1,43 % | KRW 1.874,00 | KRW 1.948,00 | KRW 1.805,00 | 2,54K |
| 2026-06-29 | KRW 1.890,00 | -0,16 % | KRW 1.892,00 | KRW 1.893,00 | KRW 1.769,00 | 1,50K |
| 2026-06-26 | KRW 1.893,00 | -2,27 % | KRW 1.900,00 | KRW 1.937,00 | KRW 1.857,00 | 2,25K |
| 2026-06-25 | KRW 1.937,00 | -0,62 % | KRW 1.942,00 | KRW 1.943,00 | KRW 1.903,00 | 476 |
| 2026-06-24 | KRW 1.949,00 | -1,57 % | KRW 1.876,00 | KRW 1.958,00 | KRW 1.876,00 | 1,25K |
| 2026-06-23 | KRW 1.980,00 | -1,00 % | KRW 1.910,00 | KRW 1.999,00 | KRW 1.900,00 | 1,76K |
| 2026-06-22 | KRW 2.000,00 | -3,61 % | KRW 2.075,00 | KRW 2.190,00 | KRW 1.965,00 | 4,95K |
| 2026-06-19 | KRW 2.075,00 | +0,97 % | KRW 2.055,00 | KRW 2.105,00 | KRW 1.976,00 | 7,71K |
| 2026-06-18 | KRW 2.055,00 | +2,75 % | KRW 1.984,00 | KRW 2.055,00 | KRW 1.920,00 | 15,04K |
| 2026-06-17 | KRW 2.000,00 | +4,49 % | KRW 1.896,00 | KRW 2.055,00 | KRW 1.886,00 | 9,80K |
| 2026-06-16 | KRW 1.914,00 | +1,65 % | KRW 1.905,00 | KRW 1.914,00 | KRW 1.860,00 | 4,66K |
| 2026-06-15 | KRW 1.883,00 | +5,08 % | KRW 1.800,00 | KRW 2.000,00 | KRW 1.800,00 | 11,26K |
| 2026-06-12 | KRW 1.792,00 | +4,19 % | KRW 1.708,00 | KRW 1.798,00 | KRW 1.708,00 | 6,40K |
| 2026-06-11 | KRW 1.720,00 | -2,93 % | KRW 1.757,00 | KRW 1.757,00 | KRW 1.592,00 | 25,31K |
| 2026-06-10 | KRW 1.772,00 | -2,90 % | KRW 1.830,00 | KRW 1.895,00 | KRW 1.753,00 | 4,17K |
| 2026-06-09 | KRW 1.825,00 | -1,56 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.813,00 | 5,45K |
| 2026-06-08 | KRW 1.854,00 | -0,05 % | KRW 1.855,00 | KRW 1.947,00 | KRW 1.801,00 | 8,00K |
| 2026-06-05 | KRW 1.855,00 | -2,21 % | KRW 1.850,00 | KRW 1.883,00 | KRW 1.847,00 | 741 |
| 2026-06-04 | KRW 1.897,00 | -0,16 % | KRW 1.875,00 | KRW 1.899,00 | KRW 1.843,00 | 6,58K |
| 2026-06-02 | KRW 1.900,00 | -0,21 % | KRW 1.889,00 | KRW 1.904,00 | KRW 1.846,00 | 11,38K |
| 2026-06-01 | KRW 1.904,00 | -5,74 % | KRW 2.005,00 | KRW 2.050,00 | KRW 1.880,00 | 8,88K |
| 2026-05-29 | KRW 2.020,00 | -0,98 % | KRW 1.999,00 | KRW 2.115,00 | KRW 1.990,00 | 15,26K |
| 2026-05-28 | KRW 2.040,00 | -2,16 % | KRW 2.065,00 | KRW 2.070,00 | KRW 1.879,00 | 13,15K |
| 2026-05-27 | KRW 2.085,00 | -1,65 % | KRW 2.105,00 | KRW 2.120,00 | KRW 2.005,00 | 9,31K |
| 2026-05-26 | KRW 2.120,00 | 0,00 % | KRW 2.165,00 | KRW 2.165,00 | KRW 2.085,00 | 6,98K |
| 2026-05-22 | KRW 2.120,00 | +0,24 % | KRW 2.115,00 | KRW 2.145,00 | KRW 2.085,00 | 4,11K |