Chips & Media, Inc. 094360
KRX · Südkorea · Elektronische Technologie
KRW 12.850,00+70,00 (+0,55 %)
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 12.780,00 | +2,57 % | KRW 12.310,00 | KRW 12.800,00 | KRW 12.220,00 | 129,58K |
| 2026-09-30 | KRW 12.460,00 | +0,40 % | KRW 12.600,00 | KRW 12.650,00 | KRW 12.300,00 | 175,99K |
| 2026-09-29 | KRW 12.410,00 | -1,27 % | KRW 12.200,00 | KRW 12.440,00 | KRW 11.930,00 | 186,50K |
| 2026-09-28 | KRW 12.570,00 | +7,90 % | KRW 11.960,00 | KRW 13.090,00 | KRW 11.780,00 | 797,71K |
| 2026-09-23 | KRW 11.650,00 | +0,17 % | KRW 11.690,00 | KRW 11.830,00 | KRW 11.500,00 | 38,82K |
| 2026-09-22 | KRW 11.630,00 | -2,84 % | KRW 12.120,00 | KRW 12.310,00 | KRW 11.450,00 | 142,79K |
| 2026-09-21 | KRW 11.970,00 | +9,92 % | KRW 11.210,00 | KRW 12.160,00 | KRW 11.010,00 | 353,88K |
| 2026-09-18 | KRW 10.890,00 | +2,74 % | KRW 11.010,00 | KRW 11.010,00 | KRW 10.780,00 | 58,71K |
| 2026-09-17 | KRW 10.600,00 | +2,51 % | KRW 10.360,00 | KRW 10.600,00 | KRW 10.280,00 | 26,16K |
| 2026-09-16 | KRW 10.340,00 | -1,52 % | KRW 10.430,00 | KRW 10.510,00 | KRW 10.230,00 | 29,71K |
| 2026-09-15 | KRW 10.500,00 | +0,77 % | KRW 10.420,00 | KRW 10.610,00 | KRW 10.300,00 | 29,36K |
| 2026-09-14 | KRW 10.420,00 | -2,16 % | KRW 10.480,00 | KRW 10.650,00 | KRW 10.350,00 | 34,91K |
| 2026-09-11 | KRW 10.650,00 | -3,18 % | KRW 10.700,00 | KRW 10.720,00 | KRW 10.560,00 | 39,12K |
| 2026-09-10 | KRW 11.000,00 | +2,61 % | KRW 10.670,00 | KRW 11.030,00 | KRW 10.490,00 | 83,85K |
| 2026-09-09 | KRW 10.720,00 | +2,58 % | KRW 10.440,00 | KRW 10.780,00 | KRW 10.440,00 | 46,86K |
| 2026-09-08 | KRW 10.450,00 | -3,15 % | KRW 10.720,00 | KRW 10.890,00 | KRW 10.450,00 | 70,17K |
| 2026-09-07 | KRW 10.790,00 | -1,46 % | KRW 10.910,00 | KRW 11.000,00 | KRW 10.610,00 | 126,55K |
| 2026-09-04 | KRW 10.950,00 | +6,83 % | KRW 10.400,00 | KRW 11.140,00 | KRW 10.280,00 | 101,04K |
| 2026-09-03 | KRW 10.250,00 | -0,97 % | KRW 10.560,00 | KRW 10.730,00 | KRW 10.180,00 | 49,32K |
| 2026-09-02 | KRW 10.350,00 | -2,54 % | KRW 10.250,00 | KRW 10.580,00 | KRW 10.210,00 | 36,15K |
| 2026-09-01 | KRW 10.620,00 | -0,75 % | KRW 10.620,00 | KRW 10.760,00 | KRW 10.480,00 | 26,22K |
| 2026-08-31 | KRW 10.700,00 | +0,56 % | KRW 10.440,00 | KRW 10.700,00 | KRW 10.230,00 | 48,72K |
| 2026-08-28 | KRW 10.640,00 | -0,47 % | KRW 10.670,00 | KRW 10.760,00 | KRW 10.570,00 | 27,53K |
| 2026-08-27 | KRW 10.690,00 | +2,89 % | KRW 10.610,00 | KRW 10.910,00 | KRW 10.510,00 | 38,86K |
| 2026-08-26 | KRW 10.390,00 | -0,38 % | KRW 10.560,00 | KRW 10.580,00 | KRW 10.200,00 | 29,35K |
| 2026-08-25 | KRW 10.430,00 | +1,76 % | KRW 10.090,00 | KRW 10.490,00 | KRW 9.800,00 | 50,69K |
| 2026-08-24 | KRW 10.250,00 | +0,49 % | KRW 10.210,00 | KRW 10.410,00 | KRW 10.150,00 | 26,30K |
| 2026-08-21 | KRW 10.200,00 | -4,94 % | KRW 10.560,00 | KRW 10.560,00 | KRW 10.100,00 | 33,81K |
| 2026-08-20 | KRW 10.730,00 | +3,47 % | KRW 10.530,00 | KRW 10.760,00 | KRW 10.530,00 | 30,22K |
| 2026-08-19 | KRW 10.370,00 | -2,54 % | KRW 10.320,00 | KRW 10.700,00 | KRW 10.070,00 | 38,18K |
| 2026-08-18 | KRW 10.640,00 | -5,42 % | KRW 11.150,00 | KRW 11.250,00 | KRW 10.510,00 | 50,68K |
| 2026-08-14 | KRW 11.250,00 | +0,99 % | KRW 11.240,00 | KRW 11.380,00 | KRW 10.900,00 | 42,02K |
| 2026-08-13 | KRW 11.140,00 | +0,09 % | KRW 11.300,00 | KRW 11.300,00 | KRW 11.030,00 | 76,24K |
| 2026-08-12 | KRW 11.130,00 | +3,25 % | KRW 10.880,00 | KRW 11.150,00 | KRW 10.680,00 | 109,04K |
| 2026-08-11 | KRW 10.780,00 | +0,56 % | KRW 10.530,00 | KRW 10.780,00 | KRW 10.440,00 | 39,28K |
| 2026-08-10 | KRW 10.720,00 | +6,77 % | KRW 10.180,00 | KRW 10.740,00 | KRW 10.100,00 | 65,82K |
| 2026-08-07 | KRW 10.040,00 | -2,05 % | KRW 10.280,00 | KRW 10.380,00 | KRW 9.850,00 | 49,23K |
| 2026-08-06 | KRW 10.250,00 | -1,25 % | KRW 10.210,00 | KRW 10.360,00 | KRW 9.970,00 | 61,99K |
| 2026-08-05 | KRW 10.380,00 | -0,57 % | KRW 10.670,00 | KRW 10.750,00 | KRW 10.250,00 | 84,40K |
| 2026-08-04 | KRW 10.440,00 | +5,14 % | KRW 10.500,00 | KRW 10.600,00 | KRW 10.190,00 | 146,40K |
| 2026-08-03 | KRW 9.930,00 | +1,22 % | KRW 9.770,00 | KRW 10.260,00 | KRW 9.650,00 | 58,97K |
| 2026-07-31 | KRW 9.810,00 | +18,34 % | KRW 8.750,00 | KRW 9.930,00 | KRW 8.750,00 | 116,54K |
| 2026-07-30 | KRW 8.290,00 | -1,31 % | KRW 7.740,00 | KRW 8.820,00 | KRW 7.740,00 | 99,73K |
| 2026-07-29 | KRW 8.400,00 | -11,49 % | KRW 9.490,00 | KRW 9.700,00 | KRW 8.300,00 | 149,20K |
| 2026-07-28 | KRW 9.490,00 | -8,75 % | KRW 9.990,00 | KRW 10.160,00 | KRW 9.430,00 | 85,51K |
| 2026-07-27 | KRW 10.400,00 | +4,52 % | KRW 10.170,00 | KRW 10.430,00 | KRW 10.070,00 | 63,92K |
| 2026-07-24 | KRW 9.950,00 | -5,06 % | KRW 10.340,00 | KRW 10.380,00 | KRW 9.910,00 | 61,93K |
| 2026-07-23 | KRW 10.480,00 | +4,28 % | KRW 10.010,00 | KRW 10.530,00 | KRW 10.010,00 | 59,93K |
| 2026-07-22 | KRW 10.050,00 | -0,10 % | KRW 10.290,00 | KRW 10.540,00 | KRW 10.020,00 | 57,53K |
| 2026-07-21 | KRW 10.060,00 | +1,41 % | KRW 9.860,00 | KRW 10.180,00 | KRW 9.750,00 | 57,48K |
| 2026-07-20 | KRW 9.920,00 | -5,97 % | KRW 10.180,00 | KRW 10.400,00 | KRW 9.850,00 | 95,74K |
| 2026-07-16 | KRW 10.550,00 | -6,39 % | KRW 10.920,00 | KRW 11.190,00 | KRW 10.390,00 | 67,77K |
| 2026-07-15 | KRW 11.270,00 | +7,03 % | KRW 10.880,00 | KRW 11.360,00 | KRW 10.880,00 | 84,61K |
| 2026-07-14 | KRW 10.530,00 | -5,39 % | KRW 11.010,00 | KRW 11.230,00 | KRW 9.990,00 | 184,06K |
| 2026-07-13 | KRW 11.130,00 | -8,62 % | KRW 12.070,00 | KRW 12.270,00 | KRW 11.120,00 | 137,52K |
| 2026-07-10 | KRW 12.180,00 | +2,35 % | KRW 11.870,00 | KRW 12.330,00 | KRW 11.850,00 | 173,79K |
| 2026-07-09 | KRW 11.900,00 | +6,34 % | KRW 11.280,00 | KRW 12.090,00 | KRW 11.230,00 | 266,87K |
| 2026-07-08 | KRW 11.190,00 | -8,13 % | KRW 11.510,00 | KRW 11.870,00 | KRW 11.160,00 | 128,36K |
| 2026-07-07 | KRW 12.180,00 | -3,87 % | KRW 13.070,00 | KRW 13.100,00 | KRW 11.830,00 | 286,56K |
| 2026-07-06 | KRW 12.670,00 | +0,80 % | KRW 13.170,00 | KRW 13.360,00 | KRW 12.500,00 | 323,34K |
| 2026-07-03 | KRW 12.570,00 | -13,07 % | KRW 13.900,00 | KRW 13.900,00 | KRW 12.070,00 | 443,31K |
| 2026-07-02 | KRW 14.460,00 | +18,91 % | KRW 15.000,00 | KRW 15.300,00 | KRW 12.710,00 | 1,74M |
| 2026-07-01 | KRW 12.160,00 | +4,83 % | KRW 11.830,00 | KRW 12.160,00 | KRW 11.600,00 | 83,00K |
| 2026-06-30 | KRW 11.600,00 | -4,92 % | KRW 12.310,00 | KRW 12.310,00 | KRW 11.550,00 | 50,99K |
| 2026-06-29 | KRW 12.200,00 | +8,73 % | KRW 11.100,00 | KRW 12.200,00 | KRW 11.100,00 | 64,45K |
| 2026-06-26 | KRW 11.220,00 | -5,40 % | KRW 11.900,00 | KRW 11.920,00 | KRW 10.990,00 | 110,77K |
| 2026-06-25 | KRW 11.860,00 | -3,89 % | KRW 12.470,00 | KRW 12.720,00 | KRW 11.860,00 | 55,85K |
| 2026-06-24 | KRW 12.340,00 | +1,48 % | KRW 11.890,00 | KRW 12.500,00 | KRW 11.890,00 | 62,02K |
| 2026-06-23 | KRW 12.160,00 | -10,13 % | KRW 13.290,00 | KRW 13.460,00 | KRW 12.160,00 | 90,37K |
| 2026-06-22 | KRW 13.530,00 | -1,96 % | KRW 13.500,00 | KRW 14.000,00 | KRW 13.290,00 | 62,32K |
| 2026-06-19 | KRW 13.800,00 | -4,10 % | KRW 14.720,00 | KRW 14.800,00 | KRW 13.420,00 | 89,45K |
| 2026-06-18 | KRW 14.390,00 | -4,45 % | KRW 14.910,00 | KRW 14.960,00 | KRW 14.310,00 | 43,84K |
| 2026-06-17 | KRW 15.060,00 | +2,94 % | KRW 15.510,00 | KRW 15.510,00 | KRW 14.870,00 | 108,92K |
| 2026-06-16 | KRW 14.630,00 | -0,34 % | KRW 15.090,00 | KRW 15.370,00 | KRW 14.500,00 | 78,69K |
| 2026-06-15 | KRW 14.680,00 | +0,41 % | KRW 15.050,00 | KRW 15.090,00 | KRW 14.490,00 | 66,34K |
| 2026-06-12 | KRW 14.620,00 | +6,40 % | KRW 14.560,00 | KRW 15.070,00 | KRW 14.070,00 | 115,13K |
| 2026-06-11 | KRW 13.740,00 | +3,31 % | KRW 12.820,00 | KRW 13.760,00 | KRW 12.820,00 | 43,97K |
| 2026-06-10 | KRW 13.300,00 | -2,42 % | KRW 13.630,00 | KRW 14.000,00 | KRW 13.080,00 | 1 |
| 2026-06-09 | KRW 13.630,00 | +6,90 % | KRW 12.880,00 | KRW 13.760,00 | KRW 12.880,00 | 86,39K |
| 2026-06-08 | KRW 12.750,00 | -12,13 % | KRW 13.000,00 | KRW 13.500,00 | KRW 12.720,00 | 142,22K |
| 2026-06-05 | KRW 14.510,00 | -4,41 % | KRW 15.150,00 | KRW 15.200,00 | KRW 14.380,00 | 98,52K |
| 2026-06-04 | KRW 15.180,00 | +1,74 % | KRW 14.820,00 | KRW 15.490,00 | KRW 14.820,00 | 67,79K |
| 2026-06-02 | KRW 14.920,00 | -5,51 % | KRW 15.510,00 | KRW 15.600,00 | KRW 14.500,00 | 155,65K |
| 2026-06-01 | KRW 15.790,00 | +1,87 % | KRW 16.250,00 | KRW 16.250,00 | KRW 15.520,00 | 116,00K |
| 2026-05-29 | KRW 15.500,00 | -2,52 % | KRW 16.230,00 | KRW 16.440,00 | KRW 15.310,00 | 108,34K |
| 2026-05-28 | KRW 15.900,00 | -3,64 % | KRW 16.600,00 | KRW 16.600,00 | KRW 15.200,00 | 106,80K |
| 2026-05-27 | KRW 16.500,00 | -6,25 % | KRW 18.010,00 | KRW 18.040,00 | KRW 16.500,00 | 127,40K |
| 2026-05-26 | KRW 17.600,00 | +0,80 % | KRW 17.800,00 | KRW 18.250,00 | KRW 17.580,00 | 115,38K |
| 2026-05-22 | KRW 17.460,00 | +4,80 % | KRW 17.000,00 | KRW 17.590,00 | KRW 16.710,00 | 90,33K |
| 2026-05-21 | KRW 16.660,00 | +5,31 % | KRW 16.200,00 | KRW 16.850,00 | KRW 16.200,00 | 70,46K |