CJ CGV Co., Ltd 079160
KRX · Südkorea · Verbraucherdienstleistungen
KRW 5.020,00-40,00 (-0,79 %)
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 5.020,00 | -0,79 % | KRW 5.080,00 | KRW 5.120,00 | KRW 4.945,00 | 430,69K |
| 2026-09-30 | KRW 5.060,00 | -1,56 % | KRW 5.150,00 | KRW 5.170,00 | KRW 5.020,00 | 229,90K |
| 2026-09-29 | KRW 5.140,00 | -1,72 % | KRW 5.210,00 | KRW 5.260,00 | KRW 5.110,00 | 366,57K |
| 2026-09-28 | KRW 5.230,00 | +0,97 % | KRW 5.180,00 | KRW 5.240,00 | KRW 5.100,00 | 309,02K |
| 2026-09-23 | KRW 5.180,00 | -1,15 % | KRW 5.250,00 | KRW 5.270,00 | KRW 5.140,00 | 368,91K |
| 2026-09-22 | KRW 5.240,00 | -0,76 % | KRW 5.310,00 | KRW 5.340,00 | KRW 5.220,00 | 220,49K |
| 2026-09-21 | KRW 5.280,00 | +1,15 % | KRW 5.250,00 | KRW 5.460,00 | KRW 5.240,00 | 271,23K |
| 2026-09-18 | KRW 5.220,00 | -0,57 % | KRW 5.260,00 | KRW 5.340,00 | KRW 5.220,00 | 309,38K |
| 2026-09-17 | KRW 5.250,00 | -2,78 % | KRW 5.400,00 | KRW 5.400,00 | KRW 5.240,00 | 317,98K |
| 2026-09-16 | KRW 5.400,00 | -3,40 % | KRW 5.600,00 | KRW 5.600,00 | KRW 5.280,00 | 392,39K |
| 2026-09-15 | KRW 5.590,00 | -0,53 % | KRW 5.600,00 | KRW 5.690,00 | KRW 5.510,00 | 455,57K |
| 2026-09-14 | KRW 5.620,00 | +3,12 % | KRW 5.400,00 | KRW 5.650,00 | KRW 5.390,00 | 749,26K |
| 2026-09-11 | KRW 5.450,00 | +1,68 % | KRW 5.410,00 | KRW 5.520,00 | KRW 5.320,00 | 583,29K |
| 2026-09-10 | KRW 5.360,00 | +0,94 % | KRW 5.310,00 | KRW 5.430,00 | KRW 5.160,00 | 502,88K |
| 2026-09-09 | KRW 5.310,00 | -0,75 % | KRW 5.350,00 | KRW 5.410,00 | KRW 5.280,00 | 195,20K |
| 2026-09-08 | KRW 5.350,00 | -0,93 % | KRW 5.380,00 | KRW 5.490,00 | KRW 5.340,00 | 210,12K |
| 2026-09-07 | KRW 5.400,00 | 0,00 % | KRW 5.400,00 | KRW 5.470,00 | KRW 5.350,00 | 172,68K |
| 2026-09-04 | KRW 5.400,00 | +3,65 % | KRW 5.260,00 | KRW 5.410,00 | KRW 5.220,00 | 332,76K |
| 2026-09-03 | KRW 5.210,00 | -1,51 % | KRW 5.350,00 | KRW 5.360,00 | KRW 5.180,00 | 352,40K |
| 2026-09-02 | KRW 5.290,00 | -4,51 % | KRW 5.500,00 | KRW 5.560,00 | KRW 5.290,00 | 571,37K |
| 2026-09-01 | KRW 5.540,00 | +1,84 % | KRW 5.440,00 | KRW 5.660,00 | KRW 5.390,00 | 426,47K |
| 2026-08-31 | KRW 5.440,00 | -1,81 % | KRW 5.510,00 | KRW 5.510,00 | KRW 5.330,00 | 2,41M |
| 2026-08-28 | KRW 5.540,00 | +3,17 % | KRW 5.400,00 | KRW 5.710,00 | KRW 5.330,00 | 973,70K |
| 2026-08-27 | KRW 5.370,00 | +1,13 % | KRW 5.300,00 | KRW 5.370,00 | KRW 5.110,00 | 613,34K |
| 2026-08-26 | KRW 5.310,00 | +1,53 % | KRW 5.230,00 | KRW 5.330,00 | KRW 5.190,00 | 347,90K |
| 2026-08-25 | KRW 5.230,00 | -0,57 % | KRW 5.250,00 | KRW 5.350,00 | KRW 5.170,00 | 374,14K |
| 2026-08-24 | KRW 5.260,00 | +3,14 % | KRW 5.100,00 | KRW 5.320,00 | KRW 5.090,00 | 396,92K |
| 2026-08-21 | KRW 5.100,00 | -2,11 % | KRW 5.210,00 | KRW 5.240,00 | KRW 5.020,00 | 443,97K |
| 2026-08-20 | KRW 5.210,00 | +2,56 % | KRW 5.170,00 | KRW 5.780,00 | KRW 5.050,00 | 1,83M |
| 2026-08-19 | KRW 5.080,00 | -3,05 % | KRW 5.210,00 | KRW 5.230,00 | KRW 5.030,00 | 510,18K |
| 2026-08-18 | KRW 5.240,00 | -3,68 % | KRW 5.450,00 | KRW 5.450,00 | KRW 5.150,00 | 731,29K |
| 2026-08-14 | KRW 5.440,00 | +2,84 % | KRW 5.310,00 | KRW 5.510,00 | KRW 5.270,00 | 426,66K |
| 2026-08-13 | KRW 5.290,00 | -3,82 % | KRW 5.500,00 | KRW 5.500,00 | KRW 5.170,00 | 1,03M |
| 2026-08-12 | KRW 5.500,00 | -3,00 % | KRW 5.780,00 | KRW 5.790,00 | KRW 5.450,00 | 658,13K |
| 2026-08-11 | KRW 5.670,00 | +1,80 % | KRW 5.570,00 | KRW 5.780,00 | KRW 5.570,00 | 899,11K |
| 2026-08-10 | KRW 5.570,00 | +0,18 % | KRW 5.570,00 | KRW 5.600,00 | KRW 5.230,00 | 857,30K |
| 2026-08-07 | KRW 5.560,00 | +3,35 % | KRW 5.380,00 | KRW 5.580,00 | KRW 5.290,00 | 806,95K |
| 2026-08-06 | KRW 5.380,00 | +4,67 % | KRW 5.160,00 | KRW 5.420,00 | KRW 5.140,00 | 649,62K |
| 2026-08-05 | KRW 5.140,00 | -0,96 % | KRW 5.180,00 | KRW 5.320,00 | KRW 5.070,00 | 375,77K |
| 2026-08-04 | KRW 5.190,00 | +4,22 % | KRW 4.980,00 | KRW 5.200,00 | KRW 4.980,00 | 308,60K |
| 2026-08-03 | KRW 4.980,00 | -7,95 % | KRW 5.410,00 | KRW 5.540,00 | KRW 4.980,00 | 679,62K |
| 2026-07-31 | KRW 5.410,00 | -0,37 % | KRW 5.420,00 | KRW 5.430,00 | KRW 5.210,00 | 814,43K |
| 2026-07-30 | KRW 5.430,00 | +13,84 % | KRW 4.900,00 | KRW 5.550,00 | KRW 4.900,00 | 2,24M |
| 2026-07-29 | KRW 4.770,00 | -0,73 % | KRW 4.805,00 | KRW 4.890,00 | KRW 4.610,00 | 619,39K |
| 2026-07-28 | KRW 4.805,00 | -3,90 % | KRW 5.000,00 | KRW 5.030,00 | KRW 4.790,00 | 453,10K |
| 2026-07-27 | KRW 5.000,00 | +2,99 % | KRW 4.860,00 | KRW 5.210,00 | KRW 4.775,00 | 744,52K |
| 2026-07-24 | KRW 4.855,00 | +3,08 % | KRW 4.740,00 | KRW 4.940,00 | KRW 4.700,00 | 671,37K |
| 2026-07-23 | KRW 4.710,00 | +7,17 % | KRW 4.405,00 | KRW 4.725,00 | KRW 4.405,00 | 561,36K |
| 2026-07-22 | KRW 4.395,00 | +0,11 % | KRW 4.370,00 | KRW 4.450,00 | KRW 4.370,00 | 121,35K |
| 2026-07-21 | KRW 4.390,00 | -0,90 % | KRW 4.330,00 | KRW 4.500,00 | KRW 4.330,00 | 324,11K |
| 2026-07-20 | KRW 4.430,00 | +1,26 % | KRW 4.350,00 | KRW 4.545,00 | KRW 4.295,00 | 519,64K |
| 2026-07-16 | KRW 4.375,00 | +3,67 % | KRW 4.225,00 | KRW 4.410,00 | KRW 4.150,00 | 690,32K |
| 2026-07-15 | KRW 4.220,00 | -2,54 % | KRW 4.335,00 | KRW 4.400,00 | KRW 4.200,00 | 633,53K |
| 2026-07-14 | KRW 4.330,00 | -1,48 % | KRW 4.395,00 | KRW 4.395,00 | KRW 4.275,00 | 402,98K |
| 2026-07-13 | KRW 4.395,00 | -1,12 % | KRW 4.450,00 | KRW 4.515,00 | KRW 4.365,00 | 385,06K |
| 2026-07-10 | KRW 4.445,00 | -1,22 % | KRW 4.575,00 | KRW 4.600,00 | KRW 4.355,00 | 866,26K |
| 2026-07-09 | KRW 4.500,00 | -1,75 % | KRW 4.580,00 | KRW 4.580,00 | KRW 4.480,00 | 245,29K |
| 2026-07-08 | KRW 4.580,00 | -0,54 % | KRW 4.605,00 | KRW 4.620,00 | KRW 4.485,00 | 422,07K |
| 2026-07-07 | KRW 4.605,00 | +1,66 % | KRW 4.560,00 | KRW 4.650,00 | KRW 4.505,00 | 269,81K |
| 2026-07-06 | KRW 4.530,00 | +2,37 % | KRW 4.425,00 | KRW 4.575,00 | KRW 4.425,00 | 233,16K |
| 2026-07-03 | KRW 4.425,00 | +2,43 % | KRW 4.320,00 | KRW 4.440,00 | KRW 4.285,00 | 243,77K |
| 2026-07-02 | KRW 4.320,00 | -0,58 % | KRW 4.340,00 | KRW 4.375,00 | KRW 4.210,00 | 371,64K |
| 2026-07-01 | KRW 4.345,00 | -0,23 % | KRW 4.360,00 | KRW 4.425,00 | KRW 4.305,00 | 232,43K |
| 2026-06-30 | KRW 4.355,00 | -2,46 % | KRW 4.465,00 | KRW 4.475,00 | KRW 4.305,00 | 367,33K |
| 2026-06-29 | KRW 4.465,00 | +3,60 % | KRW 4.270,00 | KRW 4.470,00 | KRW 4.250,00 | 288,05K |
| 2026-06-26 | KRW 4.310,00 | -1,71 % | KRW 4.390,00 | KRW 4.390,00 | KRW 4.250,00 | 528,19K |
| 2026-06-25 | KRW 4.385,00 | -2,12 % | KRW 4.440,00 | KRW 4.495,00 | KRW 4.380,00 | 330,01K |
| 2026-06-24 | KRW 4.480,00 | +1,36 % | KRW 4.415,00 | KRW 4.520,00 | KRW 4.390,00 | 240,51K |
| 2026-06-23 | KRW 4.420,00 | -2,00 % | KRW 4.510,00 | KRW 4.645,00 | KRW 4.410,00 | 366,73K |
| 2026-06-22 | KRW 4.510,00 | +0,45 % | KRW 4.490,00 | KRW 4.640,00 | KRW 4.490,00 | 219,88K |
| 2026-06-19 | KRW 4.490,00 | -2,07 % | KRW 4.585,00 | KRW 4.600,00 | KRW 4.460,00 | 347,95K |
| 2026-06-18 | KRW 4.585,00 | -2,65 % | KRW 4.710,00 | KRW 4.720,00 | KRW 4.585,00 | 235,81K |
| 2026-06-17 | KRW 4.710,00 | -0,42 % | KRW 4.715,00 | KRW 4.840,00 | KRW 4.690,00 | 401,19K |
| 2026-06-16 | KRW 4.730,00 | -3,47 % | KRW 4.900,00 | KRW 4.935,00 | KRW 4.705,00 | 361,64K |
| 2026-06-15 | KRW 4.900,00 | +8,77 % | KRW 4.550,00 | KRW 4.935,00 | KRW 4.545,00 | 717,98K |
| 2026-06-12 | KRW 4.505,00 | +1,69 % | KRW 4.475,00 | KRW 4.535,00 | KRW 4.425,00 | 430,07K |
| 2026-06-11 | KRW 4.430,00 | +0,11 % | KRW 4.380,00 | KRW 4.500,00 | KRW 4.345,00 | 245,48K |
| 2026-06-10 | KRW 4.425,00 | +1,84 % | KRW 4.335,00 | KRW 4.460,00 | KRW 4.315,00 | 13 |
| 2026-06-09 | KRW 4.345,00 | +0,93 % | KRW 4.320,00 | KRW 4.410,00 | KRW 4.275,00 | 328,36K |
| 2026-06-08 | KRW 4.305,00 | -4,12 % | KRW 4.475,00 | KRW 4.490,00 | KRW 4.300,00 | 407,14K |
| 2026-06-05 | KRW 4.490,00 | +1,81 % | KRW 4.315,00 | KRW 4.540,00 | KRW 4.315,00 | 348,56K |
| 2026-06-04 | KRW 4.410,00 | +0,23 % | KRW 4.405,00 | KRW 4.430,00 | KRW 4.310,00 | 308,28K |
| 2026-06-02 | KRW 4.400,00 | -0,79 % | KRW 4.430,00 | KRW 4.430,00 | KRW 4.305,00 | 609,89K |
| 2026-06-01 | KRW 4.435,00 | -2,74 % | KRW 4.560,00 | KRW 4.575,00 | KRW 4.420,00 | 704,02K |
| 2026-05-29 | KRW 4.560,00 | 0,00 % | KRW 4.560,00 | KRW 4.645,00 | KRW 4.490,00 | 436,59K |
| 2026-05-28 | KRW 4.560,00 | -0,22 % | KRW 4.570,00 | KRW 4.610,00 | KRW 4.500,00 | 467,51K |
| 2026-05-27 | KRW 4.570,00 | -1,93 % | KRW 4.670,00 | KRW 4.690,00 | KRW 4.550,00 | 570,68K |
| 2026-05-26 | KRW 4.660,00 | -1,89 % | KRW 4.760,00 | KRW 4.780,00 | KRW 4.590,00 | 750,86K |
| 2026-05-22 | KRW 4.750,00 | +0,21 % | KRW 4.745,00 | KRW 4.865,00 | KRW 4.740,00 | 462,03K |
| 2026-05-21 | KRW 4.740,00 | +0,42 % | KRW 4.740,00 | KRW 4.820,00 | KRW 4.735,00 | 272,44K |