CG Invites Co., Ltd. 083790
KRX · Südkorea · Gesundheitstechnologie
KRW 930,00-15,00 (-1,59 %)
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 930,00 | -1,59 % | KRW 950,00 | KRW 950,00 | KRW 900,00 | 69,04K |
| 2026-10-01 | KRW 945,00 | -0,53 % | KRW 964,00 | KRW 964,00 | KRW 910,00 | 73,39K |
| 2026-09-30 | KRW 950,00 | -4,81 % | KRW 996,00 | KRW 996,00 | KRW 930,00 | 150,91K |
| 2026-09-29 | KRW 998,00 | +0,10 % | KRW 953,00 | KRW 1.013,00 | KRW 939,00 | 162,25K |
| 2026-09-28 | KRW 997,00 | +3,32 % | KRW 993,00 | KRW 1.000,00 | KRW 960,00 | 188,10K |
| 2026-09-23 | KRW 965,00 | +1,69 % | KRW 968,00 | KRW 968,00 | KRW 939,00 | 61,44K |
| 2026-09-22 | KRW 949,00 | -2,57 % | KRW 978,00 | KRW 978,00 | KRW 949,00 | 85,04K |
| 2026-09-21 | KRW 974,00 | -2,60 % | KRW 998,00 | KRW 1.000,00 | KRW 948,00 | 114,24K |
| 2026-09-18 | KRW 1.000,00 | +1,94 % | KRW 980,00 | KRW 1.003,00 | KRW 954,00 | 138,46K |
| 2026-09-17 | KRW 981,00 | +1,87 % | KRW 965,00 | KRW 984,00 | KRW 960,00 | 109,00K |
| 2026-09-16 | KRW 963,00 | +1,58 % | KRW 943,00 | KRW 969,00 | KRW 920,00 | 79,38K |
| 2026-09-15 | KRW 948,00 | -2,17 % | KRW 968,00 | KRW 969,00 | KRW 920,00 | 87,87K |
| 2026-09-14 | KRW 969,00 | +1,68 % | KRW 980,00 | KRW 995,00 | KRW 931,00 | 100,40K |
| 2026-09-11 | KRW 953,00 | -4,70 % | KRW 1.000,00 | KRW 1.000,00 | KRW 936,00 | 296,38K |
| 2026-09-10 | KRW 1.000,00 | +3,52 % | KRW 962,00 | KRW 1.005,00 | KRW 949,00 | 557,89K |
| 2026-09-09 | KRW 966,00 | +0,94 % | KRW 956,00 | KRW 985,00 | KRW 914,00 | 222,60K |
| 2026-09-08 | KRW 957,00 | +3,46 % | KRW 939,00 | KRW 967,00 | KRW 901,00 | 99,00K |
| 2026-09-07 | KRW 925,00 | +4,17 % | KRW 910,00 | KRW 963,00 | KRW 890,00 | 260,20K |
| 2026-09-04 | KRW 888,00 | +5,34 % | KRW 855,00 | KRW 900,00 | KRW 826,00 | 135,77K |
| 2026-09-03 | KRW 843,00 | +0,12 % | KRW 861,00 | KRW 861,00 | KRW 827,00 | 48,19K |
| 2026-09-02 | KRW 842,00 | -0,82 % | KRW 849,00 | KRW 850,00 | KRW 830,00 | 22,18K |
| 2026-09-01 | KRW 849,00 | -1,96 % | KRW 875,00 | KRW 875,00 | KRW 824,00 | 101,34K |
| 2026-08-31 | KRW 866,00 | -6,78 % | KRW 905,00 | KRW 910,00 | KRW 850,00 | 127,21K |
| 2026-08-28 | KRW 929,00 | -6,91 % | KRW 1.010,00 | KRW 1.010,00 | KRW 901,00 | 246,05K |
| 2026-08-27 | KRW 998,00 | +6,40 % | KRW 938,00 | KRW 1.000,00 | KRW 920,00 | 462,48K |
| 2026-08-26 | KRW 938,00 | +5,99 % | KRW 910,00 | KRW 939,00 | KRW 886,00 | 186,20K |
| 2026-08-25 | KRW 885,00 | +3,27 % | KRW 828,00 | KRW 888,00 | KRW 828,00 | 74,22K |
| 2026-08-24 | KRW 857,00 | +7,13 % | KRW 800,00 | KRW 858,00 | KRW 785,00 | 136,26K |
| 2026-08-21 | KRW 800,00 | -5,33 % | KRW 850,00 | KRW 850,00 | KRW 715,00 | 512,97K |
| 2026-08-20 | KRW 845,00 | +11,04 % | KRW 984,00 | KRW 984,00 | KRW 757,00 | 539,99K |
| 2026-08-19 | KRW 761,00 | -4,28 % | KRW 795,00 | KRW 800,00 | KRW 739,00 | 170,91K |
| 2026-08-18 | KRW 795,00 | -4,79 % | KRW 846,00 | KRW 859,00 | KRW 769,00 | 205,69K |
| 2026-08-14 | KRW 835,00 | -3,36 % | KRW 889,00 | KRW 889,00 | KRW 834,00 | 89,38K |
| 2026-08-13 | KRW 864,00 | -2,92 % | KRW 882,00 | KRW 900,00 | KRW 851,00 | 72,54K |
| 2026-08-12 | KRW 890,00 | -1,11 % | KRW 900,00 | KRW 939,00 | KRW 855,00 | 127,19K |
| 2026-08-11 | KRW 900,00 | -7,41 % | KRW 964,00 | KRW 972,00 | KRW 900,00 | 148,83K |
| 2026-08-10 | KRW 972,00 | -2,21 % | KRW 996,00 | KRW 1.010,00 | KRW 958,00 | 136,99K |
| 2026-08-07 | KRW 994,00 | -2,07 % | KRW 1.050,00 | KRW 1.071,00 | KRW 954,00 | 365,51K |
| 2026-08-06 | KRW 1.015,00 | +13,41 % | KRW 888,00 | KRW 1.030,00 | KRW 885,00 | 292,82K |
| 2026-08-05 | KRW 895,00 | +4,07 % | KRW 879,00 | KRW 897,00 | KRW 860,00 | 78,40K |
| 2026-08-04 | KRW 860,00 | +5,91 % | KRW 812,00 | KRW 867,00 | KRW 799,00 | 175,51K |
| 2026-08-03 | KRW 812,00 | +6,56 % | KRW 769,00 | KRW 825,00 | KRW 762,00 | 172,21K |
| 2026-07-31 | KRW 762,00 | +2,42 % | KRW 758,00 | KRW 772,00 | KRW 745,00 | 127,04K |
| 2026-07-30 | KRW 744,00 | -3,38 % | KRW 770,00 | KRW 778,00 | KRW 740,00 | 81,05K |
| 2026-07-29 | KRW 770,00 | -0,90 % | KRW 782,00 | KRW 782,00 | KRW 711,00 | 190,56K |
| 2026-07-28 | KRW 777,00 | -3,96 % | KRW 810,00 | KRW 810,00 | KRW 753,00 | 93,69K |
| 2026-07-27 | KRW 809,00 | +5,06 % | KRW 770,00 | KRW 893,00 | KRW 762,00 | 267,14K |
| 2026-07-24 | KRW 770,00 | -0,52 % | KRW 781,00 | KRW 808,00 | KRW 760,00 | 111,47K |
| 2026-07-23 | KRW 774,00 | -5,95 % | KRW 816,00 | KRW 823,00 | KRW 767,00 | 108,31K |
| 2026-07-22 | KRW 823,00 | -2,72 % | KRW 846,00 | KRW 854,00 | KRW 817,00 | 31,80K |
| 2026-07-21 | KRW 846,00 | 0,00 % | KRW 846,00 | KRW 862,00 | KRW 800,00 | 81,35K |
| 2026-07-20 | KRW 846,00 | -4,30 % | KRW 875,00 | KRW 875,00 | KRW 830,00 | 26,82K |
| 2026-07-16 | KRW 884,00 | -0,34 % | KRW 880,00 | KRW 893,00 | KRW 840,00 | 160,65K |
| 2026-07-15 | KRW 887,00 | +4,23 % | KRW 851,00 | KRW 893,00 | KRW 851,00 | 117,40K |
| 2026-07-14 | KRW 851,00 | -0,82 % | KRW 864,00 | KRW 864,00 | KRW 794,00 | 423,03K |
| 2026-07-13 | KRW 858,00 | -4,56 % | KRW 899,00 | KRW 900,00 | KRW 838,00 | 120,53K |
| 2026-07-10 | KRW 899,00 | +2,04 % | KRW 889,00 | KRW 902,00 | KRW 860,00 | 182,19K |
| 2026-07-09 | KRW 881,00 | -5,27 % | KRW 935,00 | KRW 935,00 | KRW 880,00 | 103,49K |
| 2026-07-08 | KRW 930,00 | -1,59 % | KRW 925,00 | KRW 954,00 | KRW 912,00 | 92,42K |
| 2026-07-07 | KRW 945,00 | -4,55 % | KRW 981,00 | KRW 981,00 | KRW 888,00 | 210,77K |
| 2026-07-06 | KRW 990,00 | -1,00 % | KRW 991,00 | KRW 1.020,00 | KRW 935,00 | 172,90K |
| 2026-07-03 | KRW 1.000,00 | -0,40 % | KRW 997,00 | KRW 1.010,00 | KRW 960,00 | 117,04K |
| 2026-07-02 | KRW 1.004,00 | -0,40 % | KRW 1.006,00 | KRW 1.023,00 | KRW 983,00 | 121,53K |
| 2026-07-01 | KRW 1.008,00 | +0,20 % | KRW 1.006,00 | KRW 1.030,00 | KRW 976,00 | 136,72K |
| 2026-06-30 | KRW 1.006,00 | +0,60 % | KRW 1.000,00 | KRW 1.010,00 | KRW 990,00 | 65,90K |
| 2026-06-29 | KRW 1.000,00 | -1,77 % | KRW 1.001,00 | KRW 1.032,00 | KRW 968,00 | 270,87K |
| 2026-06-26 | KRW 1.018,00 | -0,68 % | KRW 1.042,00 | KRW 1.060,00 | KRW 988,00 | 127,36K |
| 2026-06-25 | KRW 1.025,00 | +2,40 % | KRW 1.001,00 | KRW 1.050,00 | KRW 995,00 | 122,64K |
| 2026-06-24 | KRW 1.001,00 | -1,86 % | KRW 990,00 | KRW 1.046,00 | KRW 957,00 | 282,87K |
| 2026-06-23 | KRW 1.020,00 | -1,26 % | KRW 1.017,00 | KRW 1.038,00 | KRW 996,00 | 233,34K |
| 2026-06-22 | KRW 1.033,00 | +0,29 % | KRW 1.021,00 | KRW 1.040,00 | KRW 1.000,00 | 91,71K |
| 2026-06-19 | KRW 1.030,00 | +0,59 % | KRW 1.024,00 | KRW 1.044,00 | KRW 961,00 | 148,17K |
| 2026-06-18 | KRW 1.024,00 | +1,59 % | KRW 1.020,00 | KRW 1.050,00 | KRW 975,00 | 164,74K |
| 2026-06-17 | KRW 1.008,00 | +3,92 % | KRW 980,00 | KRW 1.027,00 | KRW 979,00 | 182,92K |
| 2026-06-16 | KRW 970,00 | +4,30 % | KRW 930,00 | KRW 975,00 | KRW 900,00 | 229,84K |
| 2026-06-15 | KRW 930,00 | +4,61 % | KRW 889,00 | KRW 991,00 | KRW 881,00 | 378,47K |
| 2026-06-12 | KRW 889,00 | +5,71 % | KRW 841,00 | KRW 890,00 | KRW 836,00 | 109,69K |
| 2026-06-11 | KRW 841,00 | -5,82 % | KRW 880,00 | KRW 881,00 | KRW 814,00 | 190,71K |
| 2026-06-10 | KRW 893,00 | +4,44 % | KRW 855,00 | KRW 899,00 | KRW 809,00 | 100 |
| 2026-06-09 | KRW 855,00 | +9,76 % | KRW 782,00 | KRW 855,00 | KRW 774,00 | 162,02K |
| 2026-06-08 | KRW 779,00 | -13,44 % | KRW 810,00 | KRW 873,00 | KRW 760,00 | 379,24K |
| 2026-06-05 | KRW 900,00 | -4,26 % | KRW 940,00 | KRW 940,00 | KRW 770,00 | 855,08K |
| 2026-06-04 | KRW 940,00 | -5,24 % | KRW 990,00 | KRW 1.000,00 | KRW 900,00 | 269,54K |
| 2026-06-02 | KRW 992,00 | +10,34 % | KRW 899,00 | KRW 997,00 | KRW 776,00 | 923,49K |
| 2026-06-01 | KRW 899,00 | -17,60 % | KRW 1.091,00 | KRW 1.091,00 | KRW 863,00 | 1,47M |
| 2026-05-29 | KRW 1.091,00 | -2,15 % | KRW 1.115,00 | KRW 1.120,00 | KRW 1.050,00 | 119,81K |
| 2026-05-28 | KRW 1.115,00 | -3,13 % | KRW 1.160,00 | KRW 1.160,00 | KRW 1.078,00 | 110,69K |
| 2026-05-27 | KRW 1.151,00 | +1,23 % | KRW 1.130,00 | KRW 1.187,00 | KRW 1.090,00 | 344,90K |
| 2026-05-26 | KRW 1.137,00 | +5,28 % | KRW 1.080,00 | KRW 1.151,00 | KRW 1.045,00 | 415,35K |
| 2026-05-22 | KRW 1.080,00 | +1,12 % | KRW 1.098,00 | KRW 1.123,00 | KRW 1.051,00 | 170,96K |