CJ CheilJedang Corporation 097950
KRX · Südkorea · Transport
KRW 178.000,00-1.000,00 (-0,56 %)
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 178.000,00 | -0,56 % | KRW 179.300,00 | KRW 179.300,00 | KRW 176.700,00 | 36,78K |
| 2026-09-30 | KRW 179.000,00 | -0,17 % | KRW 179.300,00 | KRW 179.700,00 | KRW 177.800,00 | 40,44K |
| 2026-09-29 | KRW 179.300,00 | +0,11 % | KRW 178.300,00 | KRW 179.400,00 | KRW 178.000,00 | 31,47K |
| 2026-09-28 | KRW 179.100,00 | +1,88 % | KRW 176.300,00 | KRW 179.500,00 | KRW 175.300,00 | 51,01K |
| 2026-09-23 | KRW 175.800,00 | +0,92 % | KRW 175.000,00 | KRW 178.800,00 | KRW 174.300,00 | 59,71K |
| 2026-09-22 | KRW 174.200,00 | -0,23 % | KRW 175.500,00 | KRW 175.700,00 | KRW 173.500,00 | 56,87K |
| 2026-09-21 | KRW 174.600,00 | 0,00 % | KRW 175.000,00 | KRW 177.200,00 | KRW 174.000,00 | 39,06K |
| 2026-09-18 | KRW 174.600,00 | -1,02 % | KRW 177.800,00 | KRW 178.400,00 | KRW 174.600,00 | 121,65K |
| 2026-09-17 | KRW 176.400,00 | -0,17 % | KRW 177.300,00 | KRW 177.300,00 | KRW 175.400,00 | 55,65K |
| 2026-09-16 | KRW 176.700,00 | -0,84 % | KRW 178.800,00 | KRW 179.400,00 | KRW 176.100,00 | 40,68K |
| 2026-09-15 | KRW 178.200,00 | -1,55 % | KRW 180.000,00 | KRW 180.600,00 | KRW 178.000,00 | 46,21K |
| 2026-09-14 | KRW 181.000,00 | +0,72 % | KRW 179.000,00 | KRW 181.700,00 | KRW 178.300,00 | 39,55K |
| 2026-09-11 | KRW 179.700,00 | -0,44 % | KRW 179.500,00 | KRW 180.000,00 | KRW 178.700,00 | 32,63K |
| 2026-09-10 | KRW 180.500,00 | -0,50 % | KRW 181.000,00 | KRW 182.000,00 | KRW 179.400,00 | 57,28K |
| 2026-09-09 | KRW 181.400,00 | -0,87 % | KRW 183.000,00 | KRW 184.100,00 | KRW 181.200,00 | 45,06K |
| 2026-09-08 | KRW 183.000,00 | +0,11 % | KRW 183.900,00 | KRW 184.500,00 | KRW 182.500,00 | 35,08K |
| 2026-09-07 | KRW 182.800,00 | -0,33 % | KRW 184.300,00 | KRW 184.500,00 | KRW 181.700,00 | 53,04K |
| 2026-09-04 | KRW 183.400,00 | -1,34 % | KRW 187.000,00 | KRW 187.000,00 | KRW 182.800,00 | 46,43K |
| 2026-09-03 | KRW 185.900,00 | +1,81 % | KRW 183.500,00 | KRW 188.300,00 | KRW 182.000,00 | 80,57K |
| 2026-09-02 | KRW 182.600,00 | -1,72 % | KRW 184.100,00 | KRW 184.800,00 | KRW 181.800,00 | 79,23K |
| 2026-09-01 | KRW 185.800,00 | -0,38 % | KRW 186.800,00 | KRW 188.800,00 | KRW 184.800,00 | 45,00K |
| 2026-08-31 | KRW 186.500,00 | -1,48 % | KRW 188.800,00 | KRW 189.200,00 | KRW 185.500,00 | 66,81K |
| 2026-08-28 | KRW 189.300,00 | +1,61 % | KRW 186.800,00 | KRW 189.400,00 | KRW 185.200,00 | 59,82K |
| 2026-08-27 | KRW 186.300,00 | -1,53 % | KRW 189.900,00 | KRW 191.000,00 | KRW 186.100,00 | 73,65K |
| 2026-08-26 | KRW 189.200,00 | +1,12 % | KRW 188.000,00 | KRW 190.000,00 | KRW 187.800,00 | 46,81K |
| 2026-08-25 | KRW 187.100,00 | -1,32 % | KRW 188.600,00 | KRW 189.600,00 | KRW 185.400,00 | 67,85K |
| 2026-08-24 | KRW 189.600,00 | +3,04 % | KRW 184.900,00 | KRW 190.000,00 | KRW 184.900,00 | 83,34K |
| 2026-08-21 | KRW 184.000,00 | -0,43 % | KRW 184.400,00 | KRW 185.700,00 | KRW 181.800,00 | 55,43K |
| 2026-08-20 | KRW 184.800,00 | +2,61 % | KRW 181.500,00 | KRW 190.100,00 | KRW 181.500,00 | 130,80K |
| 2026-08-19 | KRW 180.100,00 | -1,80 % | KRW 182.900,00 | KRW 182.900,00 | KRW 179.500,00 | 58,84K |
| 2026-08-18 | KRW 183.400,00 | -1,08 % | KRW 186.100,00 | KRW 187.300,00 | KRW 182.100,00 | 111,39K |
| 2026-08-14 | KRW 185.400,00 | +1,59 % | KRW 183.300,00 | KRW 187.200,00 | KRW 182.300,00 | 82,08K |
| 2026-08-13 | KRW 182.500,00 | -2,35 % | KRW 188.000,00 | KRW 188.400,00 | KRW 182.500,00 | 177,43K |
| 2026-08-12 | KRW 186.900,00 | -0,59 % | KRW 188.800,00 | KRW 188.900,00 | KRW 186.400,00 | 82,31K |
| 2026-08-11 | KRW 188.000,00 | -8,52 % | KRW 201.000,00 | KRW 204.000,00 | KRW 187.400,00 | 271,72K |
| 2026-08-10 | KRW 205.500,00 | +0,49 % | KRW 204.000,00 | KRW 207.000,00 | KRW 202.000,00 | 37,66K |
| 2026-08-07 | KRW 204.500,00 | +0,74 % | KRW 201.000,00 | KRW 206.500,00 | KRW 201.000,00 | 28,98K |
| 2026-08-06 | KRW 203.000,00 | +2,78 % | KRW 198.300,00 | KRW 204.000,00 | KRW 198.100,00 | 35,68K |
| 2026-08-05 | KRW 197.500,00 | +1,23 % | KRW 194.500,00 | KRW 199.600,00 | KRW 194.500,00 | 57,65K |
| 2026-08-04 | KRW 195.100,00 | +1,99 % | KRW 189.700,00 | KRW 196.700,00 | KRW 189.500,00 | 52,03K |
| 2026-08-03 | KRW 191.300,00 | -0,05 % | KRW 189.400,00 | KRW 192.900,00 | KRW 187.100,00 | 54,42K |
| 2026-07-31 | KRW 191.400,00 | +1,11 % | KRW 190.300,00 | KRW 192.400,00 | KRW 186.800,00 | 53,67K |
| 2026-07-30 | KRW 189.300,00 | -0,68 % | KRW 190.700,00 | KRW 195.900,00 | KRW 188.000,00 | 86,24K |
| 2026-07-29 | KRW 190.600,00 | +1,76 % | KRW 187.500,00 | KRW 200.500,00 | KRW 187.500,00 | 102,22K |
| 2026-07-28 | KRW 187.300,00 | -3,75 % | KRW 192.000,00 | KRW 193.900,00 | KRW 186.300,00 | 45,37K |
| 2026-07-27 | KRW 194.600,00 | +0,26 % | KRW 194.300,00 | KRW 197.600,00 | KRW 193.000,00 | 24,62K |
| 2026-07-24 | KRW 194.100,00 | +2,05 % | KRW 188.100,00 | KRW 195.600,00 | KRW 188.100,00 | 44,86K |
| 2026-07-23 | KRW 190.200,00 | +2,53 % | KRW 186.000,00 | KRW 191.000,00 | KRW 185.700,00 | 53,68K |
| 2026-07-22 | KRW 185.500,00 | -0,38 % | KRW 187.100,00 | KRW 189.200,00 | KRW 185.300,00 | 41,71K |
| 2026-07-21 | KRW 186.200,00 | +1,09 % | KRW 183.300,00 | KRW 188.300,00 | KRW 182.800,00 | 39,60K |
| 2026-07-20 | KRW 184.200,00 | -0,32 % | KRW 184.400,00 | KRW 185.400,00 | KRW 178.600,00 | 40,99K |
| 2026-07-16 | KRW 184.800,00 | +1,20 % | KRW 183.000,00 | KRW 187.000,00 | KRW 182.600,00 | 28,33K |
| 2026-07-15 | KRW 182.600,00 | -1,83 % | KRW 188.100,00 | KRW 190.800,00 | KRW 181.500,00 | 62,91K |
| 2026-07-14 | KRW 186.000,00 | -3,07 % | KRW 193.600,00 | KRW 193.600,00 | KRW 185.800,00 | 60,25K |
| 2026-07-13 | KRW 191.900,00 | +0,47 % | KRW 192.700,00 | KRW 198.900,00 | KRW 190.800,00 | 45,17K |
| 2026-07-10 | KRW 191.000,00 | -0,10 % | KRW 194.200,00 | KRW 197.600,00 | KRW 190.000,00 | 40,22K |
| 2026-07-09 | KRW 191.200,00 | -3,53 % | KRW 198.100,00 | KRW 198.400,00 | KRW 189.400,00 | 59,69K |
| 2026-07-08 | KRW 198.200,00 | -1,15 % | KRW 201.500,00 | KRW 202.000,00 | KRW 195.500,00 | 46,51K |
| 2026-07-07 | KRW 200.500,00 | +0,70 % | KRW 198.100,00 | KRW 204.000,00 | KRW 197.300,00 | 56,30K |
| 2026-07-06 | KRW 199.100,00 | +2,42 % | KRW 196.300,00 | KRW 202.500,00 | KRW 192.700,00 | 59,74K |
| 2026-07-03 | KRW 194.400,00 | -0,97 % | KRW 196.300,00 | KRW 197.000,00 | KRW 192.400,00 | 43,46K |
| 2026-07-02 | KRW 196.300,00 | +4,53 % | KRW 188.900,00 | KRW 202.000,00 | KRW 186.100,00 | 114,36K |
| 2026-07-01 | KRW 187.800,00 | +1,46 % | KRW 188.100,00 | KRW 190.500,00 | KRW 185.400,00 | 50,19K |
| 2026-06-30 | KRW 185.100,00 | -3,29 % | KRW 189.800,00 | KRW 190.600,00 | KRW 185.100,00 | 68,19K |
| 2026-06-29 | KRW 191.400,00 | +7,83 % | KRW 179.000,00 | KRW 191.900,00 | KRW 177.500,00 | 73,56K |
| 2026-06-26 | KRW 177.500,00 | -1,17 % | KRW 181.500,00 | KRW 181.500,00 | KRW 172.600,00 | 58,03K |
| 2026-06-25 | KRW 179.600,00 | -5,47 % | KRW 190.200,00 | KRW 191.500,00 | KRW 179.600,00 | 121,72K |
| 2026-06-24 | KRW 190.000,00 | +2,26 % | KRW 187.200,00 | KRW 190.800,00 | KRW 182.500,00 | 65,63K |
| 2026-06-23 | KRW 185.800,00 | -1,06 % | KRW 188.000,00 | KRW 196.000,00 | KRW 185.800,00 | 84,21K |
| 2026-06-22 | KRW 187.800,00 | -2,85 % | KRW 192.300,00 | KRW 192.300,00 | KRW 187.800,00 | 55,58K |
| 2026-06-19 | KRW 193.300,00 | +0,21 % | KRW 192.800,00 | KRW 193.300,00 | KRW 187.700,00 | 128,50K |
| 2026-06-18 | KRW 192.900,00 | -2,23 % | KRW 197.300,00 | KRW 197.300,00 | KRW 191.500,00 | 77,67K |
| 2026-06-17 | KRW 197.300,00 | -1,60 % | KRW 200.000,00 | KRW 200.500,00 | KRW 197.000,00 | 69,19K |
| 2026-06-16 | KRW 200.500,00 | -0,74 % | KRW 203.000,00 | KRW 203.500,00 | KRW 199.200,00 | 57,02K |
| 2026-06-15 | KRW 202.000,00 | +1,66 % | KRW 202.500,00 | KRW 207.000,00 | KRW 199.700,00 | 68,23K |
| 2026-06-12 | KRW 198.700,00 | +2,05 % | KRW 198.000,00 | KRW 202.500,00 | KRW 196.800,00 | 60,28K |
| 2026-06-11 | KRW 194.700,00 | +0,05 % | KRW 191.400,00 | KRW 195.600,00 | KRW 190.800,00 | 72,72K |
| 2026-06-10 | KRW 194.600,00 | -0,41 % | KRW 196.300,00 | KRW 196.700,00 | KRW 189.500,00 | 32 |
| 2026-06-09 | KRW 195.400,00 | -0,31 % | KRW 196.200,00 | KRW 199.500,00 | KRW 194.700,00 | 67,60K |
| 2026-06-08 | KRW 196.000,00 | -2,00 % | KRW 194.400,00 | KRW 198.400,00 | KRW 192.100,00 | 69,51K |
| 2026-06-05 | KRW 200.000,00 | -0,50 % | KRW 201.500,00 | KRW 202.500,00 | KRW 197.600,00 | 58,21K |
| 2026-06-04 | KRW 201.000,00 | 0,00 % | KRW 200.500,00 | KRW 202.000,00 | KRW 197.400,00 | 64,72K |
| 2026-06-02 | KRW 201.000,00 | -1,23 % | KRW 202.500,00 | KRW 203.000,00 | KRW 198.700,00 | 114,22K |
| 2026-06-01 | KRW 203.500,00 | +0,74 % | KRW 201.500,00 | KRW 204.500,00 | KRW 200.000,00 | 81,54K |
| 2026-05-29 | KRW 202.000,00 | -0,98 % | KRW 206.500,00 | KRW 207.000,00 | KRW 199.300,00 | 92,85K |
| 2026-05-28 | KRW 204.000,00 | -1,21 % | KRW 207.000,00 | KRW 207.500,00 | KRW 200.000,00 | 60,47K |
| 2026-05-27 | KRW 206.500,00 | -2,13 % | KRW 211.000,00 | KRW 211.000,00 | KRW 204.500,00 | 60,76K |
| 2026-05-26 | KRW 211.000,00 | -1,86 % | KRW 217.500,00 | KRW 219.500,00 | KRW 209.500,00 | 67,49K |
| 2026-05-22 | KRW 215.000,00 | +1,18 % | KRW 212.500,00 | KRW 216.000,00 | KRW 212.500,00 | 37,16K |
| 2026-05-21 | KRW 212.500,00 | -0,70 % | KRW 216.000,00 | KRW 216.500,00 | KRW 211.500,00 | 73,24K |