C-Site Co.,Ltd. 109670
KRX · Südkorea · Finanzen
KRW 18.190,00+1.460,00 (+8,73 %)
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 18.190,00 | +8,73 % | KRW 21.450,00 | KRW 21.650,00 | KRW 16.880,00 | 1,23M |
| 2026-09-30 | KRW 16.730,00 | 0,00 % | KRW 16.730,00 | KRW 16.730,00 | KRW 16.730,00 | 0 |
| 2026-09-29 | KRW 16.730,00 | +29,99 % | KRW 16.730,00 | KRW 16.730,00 | KRW 16.730,00 | 110,32K |
| 2026-09-28 | KRW 12.870,00 | +30,00 % | KRW 12.870,00 | KRW 12.870,00 | KRW 12.870,00 | 37,06K |
| 2026-09-23 | KRW 9.900,00 | +12,88 % | KRW 11.390,00 | KRW 11.390,00 | KRW 9.000,00 | 898,66K |
| 2026-09-22 | KRW 8.770,00 | +29,93 % | KRW 6.950,00 | KRW 8.770,00 | KRW 6.870,00 | 344,40K |
| 2026-09-21 | KRW 6.750,00 | +1,35 % | KRW 6.800,00 | KRW 6.940,00 | KRW 6.510,00 | 33,68K |
| 2026-09-18 | KRW 6.660,00 | -1,91 % | KRW 6.680,00 | KRW 6.800,00 | KRW 6.280,00 | 27,51K |
| 2026-09-17 | KRW 6.790,00 | +4,46 % | KRW 6.450,00 | KRW 6.820,00 | KRW 6.150,00 | 38,75K |
| 2026-09-16 | KRW 6.500,00 | +10,17 % | KRW 5.970,00 | KRW 6.540,00 | KRW 5.780,00 | 30,69K |
| 2026-09-15 | KRW 5.900,00 | +1,72 % | KRW 5.790,00 | KRW 6.030,00 | KRW 5.630,00 | 10,55K |
| 2026-09-14 | KRW 5.800,00 | -3,97 % | KRW 6.040,00 | KRW 6.050,00 | KRW 5.490,00 | 46,89K |
| 2026-09-11 | KRW 6.040,00 | -8,48 % | KRW 6.620,00 | KRW 6.890,00 | KRW 5.810,00 | 66,82K |
| 2026-09-10 | KRW 6.600,00 | +3,94 % | KRW 6.350,00 | KRW 6.660,00 | KRW 6.210,00 | 51,17K |
| 2026-09-09 | KRW 6.350,00 | +9,67 % | KRW 5.790,00 | KRW 6.600,00 | KRW 5.520,00 | 95,00K |
| 2026-09-08 | KRW 5.790,00 | +12,87 % | KRW 5.300,00 | KRW 6.390,00 | KRW 4.895,00 | 340,60K |
| 2026-09-07 | KRW 5.130,00 | +26,35 % | KRW 4.065,00 | KRW 5.140,00 | KRW 4.065,00 | 132,34K |
| 2026-09-04 | KRW 4.060,00 | -1,69 % | KRW 4.170,00 | KRW 4.190,00 | KRW 3.955,00 | 6,95K |
| 2026-09-03 | KRW 4.130,00 | -6,03 % | KRW 4.395,00 | KRW 4.395,00 | KRW 4.000,00 | 13,61K |
| 2026-09-02 | KRW 4.395,00 | +11,83 % | KRW 3.925,00 | KRW 4.395,00 | KRW 3.900,00 | 31,65K |
| 2026-09-01 | KRW 3.930,00 | +2,08 % | KRW 3.750,00 | KRW 3.930,00 | KRW 3.735,00 | 7,78K |
| 2026-08-31 | KRW 3.850,00 | -0,77 % | KRW 3.880,00 | KRW 4.050,00 | KRW 3.810,00 | 4,28K |
| 2026-08-28 | KRW 3.880,00 | +1,17 % | KRW 3.895,00 | KRW 3.985,00 | KRW 3.730,00 | 8,82K |
| 2026-08-27 | KRW 3.835,00 | +2,13 % | KRW 3.705,00 | KRW 4.140,00 | KRW 3.610,00 | 11,87K |
| 2026-08-26 | KRW 3.755,00 | -5,18 % | KRW 3.925,00 | KRW 4.005,00 | KRW 3.705,00 | 18,33K |
| 2026-08-25 | KRW 3.960,00 | -1,98 % | KRW 3.965,00 | KRW 4.035,00 | KRW 3.920,00 | 4,59K |
| 2026-08-24 | KRW 4.040,00 | -0,74 % | KRW 4.070,00 | KRW 4.070,00 | KRW 3.870,00 | 8,52K |
| 2026-08-21 | KRW 4.070,00 | +7,25 % | KRW 3.795,00 | KRW 4.200,00 | KRW 3.745,00 | 14,18K |
| 2026-08-20 | KRW 3.795,00 | -1,30 % | KRW 3.840,00 | KRW 4.030,00 | KRW 3.615,00 | 10,43K |
| 2026-08-19 | KRW 3.845,00 | -5,99 % | KRW 4.090,00 | KRW 4.090,00 | KRW 3.770,00 | 7,33K |
| 2026-08-18 | KRW 4.090,00 | +5,41 % | KRW 3.880,00 | KRW 4.175,00 | KRW 3.800,00 | 46,40K |
| 2026-08-14 | KRW 3.880,00 | -0,13 % | KRW 3.885,00 | KRW 3.885,00 | KRW 3.705,00 | 5,43K |
| 2026-08-13 | KRW 3.885,00 | -5,59 % | KRW 4.045,00 | KRW 4.085,00 | KRW 3.760,00 | 7,90K |
| 2026-08-12 | KRW 4.115,00 | +1,98 % | KRW 4.095,00 | KRW 4.175,00 | KRW 4.035,00 | 8,54K |
| 2026-08-11 | KRW 4.035,00 | +2,02 % | KRW 3.955,00 | KRW 4.090,00 | KRW 3.935,00 | 5,51K |
| 2026-08-10 | KRW 3.955,00 | 0,00 % | KRW 3.955,00 | KRW 4.095,00 | KRW 3.800,00 | 10,42K |
| 2026-08-07 | KRW 3.955,00 | +0,89 % | KRW 3.915,00 | KRW 4.040,00 | KRW 3.820,00 | 6,51K |
| 2026-08-06 | KRW 3.920,00 | -1,51 % | KRW 4.095,00 | KRW 4.095,00 | KRW 3.755,00 | 18,00K |
| 2026-08-05 | KRW 3.980,00 | +13,71 % | KRW 3.700,00 | KRW 4.015,00 | KRW 3.465,00 | 33,43K |
| 2026-08-04 | KRW 3.500,00 | +3,40 % | KRW 3.205,00 | KRW 3.500,00 | KRW 3.145,00 | 43,84K |
| 2026-08-03 | KRW 3.385,00 | +4,15 % | KRW 3.250,00 | KRW 3.385,00 | KRW 3.070,00 | 3,73K |
| 2026-07-31 | KRW 3.250,00 | +8,15 % | KRW 3.155,00 | KRW 3.310,00 | KRW 3.015,00 | 22,60K |
| 2026-07-30 | KRW 3.005,00 | -12,26 % | KRW 3.250,00 | KRW 3.595,00 | KRW 3.005,00 | 27,95K |
| 2026-07-29 | KRW 3.425,00 | -0,29 % | KRW 3.585,00 | KRW 3.670,00 | KRW 3.060,00 | 4,78K |
| 2026-07-28 | KRW 3.435,00 | -8,89 % | KRW 3.675,00 | KRW 3.745,00 | KRW 3.330,00 | 7,48K |
| 2026-07-27 | KRW 3.770,00 | -7,60 % | KRW 4.075,00 | KRW 4.105,00 | KRW 3.730,00 | 7,55K |
| 2026-07-24 | KRW 4.080,00 | +3,55 % | KRW 3.780,00 | KRW 4.245,00 | KRW 3.755,00 | 13,65K |
| 2026-07-23 | KRW 3.940,00 | +3,14 % | KRW 3.940,00 | KRW 3.940,00 | KRW 3.655,00 | 8,44K |
| 2026-07-22 | KRW 3.820,00 | +1,73 % | KRW 4.225,00 | KRW 4.225,00 | KRW 3.650,00 | 4,50K |
| 2026-07-21 | KRW 3.755,00 | +6,83 % | KRW 3.490,00 | KRW 4.075,00 | KRW 3.490,00 | 14,93K |
| 2026-07-20 | KRW 3.515,00 | -10,67 % | KRW 3.895,00 | KRW 3.970,00 | KRW 3.510,00 | 5,84K |
| 2026-07-16 | KRW 3.935,00 | +1,81 % | KRW 3.870,00 | KRW 3.940,00 | KRW 3.615,00 | 5,63K |
| 2026-07-15 | KRW 3.865,00 | +7,21 % | KRW 3.600,00 | KRW 4.215,00 | KRW 3.600,00 | 14,32K |
| 2026-07-14 | KRW 3.605,00 | -2,57 % | KRW 3.700,00 | KRW 3.985,00 | KRW 3.455,00 | 12,76K |
| 2026-07-13 | KRW 3.700,00 | -11,27 % | KRW 4.135,00 | KRW 4.160,00 | KRW 3.700,00 | 10,77K |
| 2026-07-10 | KRW 4.170,00 | -1,42 % | KRW 4.210,00 | KRW 4.230,00 | KRW 4.005,00 | 9,97K |
| 2026-07-09 | KRW 4.230,00 | +3,42 % | KRW 4.090,00 | KRW 4.240,00 | KRW 3.900,00 | 11,65K |
| 2026-07-08 | KRW 4.090,00 | -5,76 % | KRW 4.340,00 | KRW 4.340,00 | KRW 3.995,00 | 17,64K |
| 2026-07-07 | KRW 4.340,00 | +5,21 % | KRW 4.125,00 | KRW 4.340,00 | KRW 3.905,00 | 15,16K |
| 2026-07-06 | KRW 4.125,00 | +1,48 % | KRW 3.990,00 | KRW 4.185,00 | KRW 3.975,00 | 10,26K |
| 2026-07-03 | KRW 4.065,00 | -2,87 % | KRW 4.000,00 | KRW 4.335,00 | KRW 3.970,00 | 23,56K |
| 2026-07-02 | KRW 4.185,00 | +15,45 % | KRW 3.605,00 | KRW 4.275,00 | KRW 3.605,00 | 54,26K |
| 2026-07-01 | KRW 3.625,00 | +0,97 % | KRW 3.700,00 | KRW 3.930,00 | KRW 3.415,00 | 29,59K |
| 2026-06-30 | KRW 3.590,00 | +12,01 % | KRW 3.210,00 | KRW 3.820,00 | KRW 3.205,00 | 56,89K |
| 2026-06-29 | KRW 3.205,00 | +6,83 % | KRW 2.835,00 | KRW 3.345,00 | KRW 2.835,00 | 32,61K |
| 2026-06-26 | KRW 3.000,00 | +3,45 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.755,00 | 18,05K |
| 2026-06-25 | KRW 2.900,00 | +5,07 % | KRW 2.760,00 | KRW 3.340,00 | KRW 2.755,00 | 114,38K |
| 2026-06-24 | KRW 2.760,00 | +4,15 % | KRW 2.655,00 | KRW 2.905,00 | KRW 2.655,00 | 9,93K |
| 2026-06-23 | KRW 2.650,00 | -11,67 % | KRW 2.900,00 | KRW 3.000,00 | KRW 2.650,00 | 23,29K |
| 2026-06-22 | KRW 3.000,00 | -6,25 % | KRW 3.170,00 | KRW 3.205,00 | KRW 3.000,00 | 9,64K |
| 2026-06-19 | KRW 3.200,00 | -3,76 % | KRW 3.325,00 | KRW 3.325,00 | KRW 3.000,00 | 15,68K |
| 2026-06-18 | KRW 3.325,00 | 0,00 % | KRW 3.325,00 | KRW 3.395,00 | KRW 3.205,00 | 5,76K |
| 2026-06-17 | KRW 3.325,00 | -2,35 % | KRW 3.400,00 | KRW 3.665,00 | KRW 3.325,00 | 5,08K |
| 2026-06-16 | KRW 3.405,00 | -1,30 % | KRW 3.450,00 | KRW 3.465,00 | KRW 3.260,00 | 5,22K |
| 2026-06-15 | KRW 3.450,00 | -0,29 % | KRW 3.460,00 | KRW 3.522,00 | KRW 3.300,00 | 5,25K |
| 2026-06-12 | KRW 3.460,00 | +4,22 % | KRW 3.230,00 | KRW 3.530,00 | KRW 3.180,00 | 11,81K |
| 2026-06-11 | KRW 3.320,00 | -2,64 % | KRW 3.410,00 | KRW 3.490,00 | KRW 3.230,00 | 4,05K |
| 2026-06-10 | KRW 3.410,00 | +3,65 % | KRW 3.290,00 | KRW 3.445,00 | KRW 3.270,00 | 6,10K |
| 2026-06-09 | KRW 3.290,00 | +0,92 % | KRW 3.025,00 | KRW 3.490,00 | KRW 3.025,00 | 7,29K |
| 2026-06-08 | KRW 3.260,00 | -1,95 % | KRW 3.285,00 | KRW 3.450,00 | KRW 3.055,00 | 22,46K |
| 2026-06-05 | KRW 3.325,00 | -7,38 % | KRW 3.590,00 | KRW 3.590,00 | KRW 3.235,00 | 16,81K |
| 2026-06-04 | KRW 3.590,00 | +1,41 % | KRW 3.420,00 | KRW 3.600,00 | KRW 3.345,00 | 10,41K |
| 2026-06-02 | KRW 3.540,00 | +1,14 % | KRW 3.500,00 | KRW 3.605,00 | KRW 3.350,00 | 13,58K |
| 2026-06-01 | KRW 3.500,00 | -6,91 % | KRW 3.760,00 | KRW 3.960,00 | KRW 3.400,00 | 42,65K |
| 2026-05-29 | KRW 3.760,00 | -8,74 % | KRW 3.865,00 | KRW 4.120,00 | KRW 3.755,00 | 11,87K |
| 2026-05-28 | KRW 4.120,00 | +9,87 % | KRW 3.750,00 | KRW 4.250,00 | KRW 3.750,00 | 35,98K |
| 2026-05-27 | KRW 3.750,00 | -7,86 % | KRW 4.065,00 | KRW 4.165,00 | KRW 3.700,00 | 27,74K |
| 2026-05-26 | KRW 4.070,00 | -1,81 % | KRW 4.145,00 | KRW 4.240,00 | KRW 4.070,00 | 5,52K |
| 2026-05-22 | KRW 4.145,00 | +2,85 % | KRW 4.030,00 | KRW 4.180,00 | KRW 3.960,00 | 5,29K |
| 2026-05-21 | KRW 4.030,00 | -0,49 % | KRW 4.050,00 | KRW 4.185,00 | KRW 3.950,00 | 9,85K |