CS Wind Corp. 112610
KRX · Südkorea · Produzierendes Gewerbe
KRW 54.600,00+3.700,00 (+7,27 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 50.900,00 | +0,99 % | KRW 50.800,00 | KRW 52.300,00 | KRW 50.700,00 | 286,12K |
| 2026-09-29 | KRW 50.400,00 | -4,73 % | KRW 52.400,00 | KRW 52.600,00 | KRW 48.750,00 | 398,12K |
| 2026-09-28 | KRW 52.900,00 | +5,59 % | KRW 50.100,00 | KRW 54.200,00 | KRW 49.200,00 | 459,80K |
| 2026-09-23 | KRW 50.100,00 | -0,60 % | KRW 50.400,00 | KRW 51.000,00 | KRW 49.600,00 | 193,74K |
| 2026-09-22 | KRW 50.400,00 | 0,00 % | KRW 50.800,00 | KRW 50.800,00 | KRW 49.600,00 | 215,13K |
| 2026-09-21 | KRW 50.400,00 | -1,95 % | KRW 51.300,00 | KRW 52.000,00 | KRW 49.550,00 | 243,73K |
| 2026-09-18 | KRW 51.400,00 | -0,39 % | KRW 51.900,00 | KRW 53.700,00 | KRW 51.100,00 | 422,93K |
| 2026-09-17 | KRW 51.600,00 | -1,71 % | KRW 52.000,00 | KRW 53.000,00 | KRW 51.100,00 | 231,67K |
| 2026-09-16 | KRW 52.500,00 | -0,94 % | KRW 53.000,00 | KRW 53.300,00 | KRW 51.700,00 | 225,09K |
| 2026-09-15 | KRW 53.000,00 | +0,76 % | KRW 51.200,00 | KRW 53.650,00 | KRW 49.500,00 | 496,48K |
| 2026-09-14 | KRW 52.600,00 | -0,38 % | KRW 52.200,00 | KRW 54.500,00 | KRW 51.800,00 | 313,13K |
| 2026-09-11 | KRW 52.800,00 | +3,33 % | KRW 50.200,00 | KRW 54.000,00 | KRW 49.600,00 | 660,14K |
| 2026-09-10 | KRW 51.100,00 | +0,59 % | KRW 49.850,00 | KRW 51.500,00 | KRW 49.150,00 | 311,02K |
| 2026-09-09 | KRW 50.800,00 | +5,07 % | KRW 48.350,00 | KRW 51.500,00 | KRW 47.950,00 | 509,07K |
| 2026-09-08 | KRW 48.350,00 | -1,33 % | KRW 49.900,00 | KRW 52.200,00 | KRW 47.950,00 | 390,07K |
| 2026-09-07 | KRW 49.000,00 | +4,37 % | KRW 47.400,00 | KRW 49.900,00 | KRW 46.600,00 | 373,00K |
| 2026-09-04 | KRW 46.950,00 | +2,29 % | KRW 46.300,00 | KRW 48.250,00 | KRW 46.000,00 | 185,17K |
| 2026-09-03 | KRW 45.900,00 | +0,77 % | KRW 45.950,00 | KRW 47.000,00 | KRW 44.950,00 | 181,18K |
| 2026-09-02 | KRW 45.550,00 | -3,70 % | KRW 46.300,00 | KRW 48.300,00 | KRW 45.350,00 | 223,53K |
| 2026-09-01 | KRW 47.300,00 | -3,27 % | KRW 48.550,00 | KRW 49.250,00 | KRW 47.000,00 | 244,66K |
| 2026-08-31 | KRW 48.900,00 | -1,01 % | KRW 48.400,00 | KRW 49.500,00 | KRW 47.300,00 | 155,54K |
| 2026-08-28 | KRW 49.400,00 | -0,90 % | KRW 50.500,00 | KRW 51.400,00 | KRW 48.050,00 | 250,49K |
| 2026-08-27 | KRW 49.850,00 | -0,30 % | KRW 50.100,00 | KRW 50.400,00 | KRW 48.950,00 | 214,59K |
| 2026-08-26 | KRW 50.000,00 | +4,06 % | KRW 47.700,00 | KRW 50.400,00 | KRW 47.200,00 | 408,48K |
| 2026-08-25 | KRW 48.050,00 | +1,91 % | KRW 46.700,00 | KRW 48.700,00 | KRW 44.500,00 | 379,19K |
| 2026-08-24 | KRW 47.150,00 | +1,29 % | KRW 46.100,00 | KRW 47.200,00 | KRW 45.150,00 | 161,39K |
| 2026-08-21 | KRW 46.550,00 | -3,82 % | KRW 48.150,00 | KRW 48.150,00 | KRW 45.950,00 | 401,88K |
| 2026-08-20 | KRW 48.400,00 | +5,33 % | KRW 46.100,00 | KRW 48.850,00 | KRW 45.300,00 | 508,20K |
| 2026-08-19 | KRW 45.950,00 | +0,55 % | KRW 44.600,00 | KRW 46.650,00 | KRW 43.500,00 | 377,00K |
| 2026-08-18 | KRW 45.700,00 | -2,45 % | KRW 46.700,00 | KRW 47.900,00 | KRW 45.300,00 | 418,30K |
| 2026-08-14 | KRW 46.850,00 | -0,11 % | KRW 46.950,00 | KRW 47.250,00 | KRW 45.300,00 | 375,86K |
| 2026-08-13 | KRW 46.900,00 | +8,19 % | KRW 45.750,00 | KRW 49.300,00 | KRW 45.750,00 | 1,14M |
| 2026-08-12 | KRW 43.350,00 | -3,45 % | KRW 45.100,00 | KRW 45.450,00 | KRW 43.350,00 | 274,17K |
| 2026-08-11 | KRW 44.900,00 | -1,10 % | KRW 45.050,00 | KRW 45.300,00 | KRW 43.850,00 | 313,94K |
| 2026-08-10 | KRW 45.400,00 | +3,53 % | KRW 43.350,00 | KRW 45.500,00 | KRW 42.500,00 | 398,52K |
| 2026-08-07 | KRW 43.850,00 | +3,79 % | KRW 42.800,00 | KRW 44.350,00 | KRW 41.050,00 | 995,97K |
| 2026-08-06 | KRW 42.250,00 | +3,05 % | KRW 40.950,00 | KRW 42.350,00 | KRW 40.050,00 | 321,36K |
| 2026-08-05 | KRW 41.000,00 | +2,89 % | KRW 40.500,00 | KRW 41.700,00 | KRW 40.200,00 | 321,39K |
| 2026-08-04 | KRW 39.850,00 | +3,91 % | KRW 38.400,00 | KRW 40.750,00 | KRW 38.400,00 | 398,34K |
| 2026-08-03 | KRW 38.350,00 | +2,82 % | KRW 36.600,00 | KRW 39.100,00 | KRW 35.950,00 | 358,66K |
| 2026-07-31 | KRW 37.300,00 | +4,92 % | KRW 36.600,00 | KRW 37.700,00 | KRW 36.200,00 | 327,05K |
| 2026-07-30 | KRW 35.550,00 | +1,43 % | KRW 34.500,00 | KRW 37.500,00 | KRW 34.500,00 | 343,28K |
| 2026-07-29 | KRW 35.050,00 | -6,91 % | KRW 37.900,00 | KRW 38.150,00 | KRW 34.750,00 | 525,84K |
| 2026-07-28 | KRW 37.650,00 | -5,99 % | KRW 39.200,00 | KRW 39.350,00 | KRW 37.000,00 | 412,58K |
| 2026-07-27 | KRW 40.050,00 | -7,29 % | KRW 43.200,00 | KRW 43.200,00 | KRW 39.700,00 | 457,02K |
| 2026-07-24 | KRW 43.200,00 | -3,03 % | KRW 43.900,00 | KRW 45.400,00 | KRW 42.500,00 | 757,51K |
| 2026-07-23 | KRW 44.550,00 | +12,64 % | KRW 40.000,00 | KRW 45.600,00 | KRW 40.000,00 | 1,16M |
| 2026-07-22 | KRW 39.550,00 | +2,20 % | KRW 39.150,00 | KRW 40.650,00 | KRW 39.150,00 | 319,76K |
| 2026-07-21 | KRW 38.700,00 | -0,77 % | KRW 38.900,00 | KRW 39.400,00 | KRW 37.700,00 | 236,58K |
| 2026-07-20 | KRW 39.000,00 | -2,13 % | KRW 39.750,00 | KRW 40.400,00 | KRW 38.750,00 | 334,53K |
| 2026-07-16 | KRW 39.850,00 | -1,85 % | KRW 40.000,00 | KRW 40.700,00 | KRW 39.400,00 | 746,30K |
| 2026-07-15 | KRW 40.600,00 | +2,92 % | KRW 40.450,00 | KRW 41.900,00 | KRW 40.300,00 | 360,54K |
| 2026-07-14 | KRW 39.450,00 | -4,71 % | KRW 41.350,00 | KRW 41.600,00 | KRW 38.700,00 | 528,24K |
| 2026-07-13 | KRW 41.400,00 | +3,89 % | KRW 40.350,00 | KRW 43.550,00 | KRW 40.050,00 | 725,46K |
| 2026-07-10 | KRW 39.850,00 | +1,66 % | KRW 39.100,00 | KRW 40.550,00 | KRW 38.400,00 | 415,84K |
| 2026-07-09 | KRW 39.200,00 | +0,38 % | KRW 39.000,00 | KRW 39.300,00 | KRW 36.700,00 | 695,81K |
| 2026-07-08 | KRW 39.050,00 | -4,87 % | KRW 40.450,00 | KRW 40.600,00 | KRW 38.800,00 | 428,67K |
| 2026-07-07 | KRW 41.050,00 | -0,73 % | KRW 40.800,00 | KRW 42.600,00 | KRW 40.350,00 | 462,18K |
| 2026-07-06 | KRW 41.350,00 | -1,78 % | KRW 42.100,00 | KRW 42.500,00 | KRW 40.300,00 | 284,23K |
| 2026-07-03 | KRW 42.100,00 | -3,77 % | KRW 43.800,00 | KRW 43.800,00 | KRW 40.600,00 | 510,95K |
| 2026-07-02 | KRW 43.750,00 | -3,63 % | KRW 44.300,00 | KRW 46.150,00 | KRW 42.450,00 | 656,90K |
| 2026-07-01 | KRW 45.400,00 | +6,70 % | KRW 43.800,00 | KRW 45.900,00 | KRW 43.200,00 | 1,01M |
| 2026-06-30 | KRW 42.550,00 | -1,28 % | KRW 43.350,00 | KRW 43.950,00 | KRW 41.800,00 | 302,84K |
| 2026-06-29 | KRW 43.100,00 | +11,95 % | KRW 39.200,00 | KRW 44.700,00 | KRW 39.200,00 | 647,41K |
| 2026-06-26 | KRW 38.500,00 | -7,67 % | KRW 40.950,00 | KRW 41.200,00 | KRW 37.550,00 | 576,99K |
| 2026-06-25 | KRW 41.700,00 | +0,24 % | KRW 42.500,00 | KRW 43.400,00 | KRW 41.100,00 | 591,17K |
| 2026-06-24 | KRW 41.600,00 | -2,00 % | KRW 41.600,00 | KRW 42.500,00 | KRW 40.600,00 | 340,56K |
| 2026-06-23 | KRW 42.450,00 | -2,30 % | KRW 44.800,00 | KRW 45.400,00 | KRW 41.650,00 | 637,28K |
| 2026-06-22 | KRW 43.450,00 | +2,36 % | KRW 43.400,00 | KRW 45.850,00 | KRW 43.150,00 | 570,60K |
| 2026-06-19 | KRW 42.450,00 | -4,82 % | KRW 44.100,00 | KRW 44.600,00 | KRW 41.800,00 | 644,29K |
| 2026-06-18 | KRW 44.600,00 | -10,62 % | KRW 49.450,00 | KRW 49.550,00 | KRW 44.550,00 | 971,83K |
| 2026-06-17 | KRW 49.900,00 | -12,15 % | KRW 54.300,00 | KRW 54.300,00 | KRW 49.550,00 | 2,35M |
| 2026-06-16 | KRW 56.800,00 | +29,83 % | KRW 43.800,00 | KRW 56.800,00 | KRW 43.000,00 | 2,40M |
| 2026-06-15 | KRW 43.750,00 | +5,42 % | KRW 43.500,00 | KRW 44.100,00 | KRW 42.450,00 | 333,23K |
| 2026-06-12 | KRW 41.500,00 | +2,34 % | KRW 42.500,00 | KRW 43.150,00 | KRW 41.250,00 | 288,00K |
| 2026-06-11 | KRW 40.550,00 | -1,93 % | KRW 41.200,00 | KRW 42.250,00 | KRW 38.900,00 | 799,25K |
| 2026-06-10 | KRW 41.350,00 | +2,48 % | KRW 43.950,00 | KRW 49.900,00 | KRW 40.050,00 | 292 |
| 2026-06-09 | KRW 40.350,00 | -1,34 % | KRW 41.000,00 | KRW 41.750,00 | KRW 40.100,00 | 263,31K |
| 2026-06-08 | KRW 40.900,00 | -6,73 % | KRW 41.000,00 | KRW 42.350,00 | KRW 40.250,00 | 211,65K |
| 2026-06-05 | KRW 43.850,00 | -2,66 % | KRW 45.550,00 | KRW 45.600,00 | KRW 42.900,00 | 347,72K |
| 2026-06-04 | KRW 45.050,00 | -0,55 % | KRW 45.450,00 | KRW 46.250,00 | KRW 44.550,00 | 229,30K |
| 2026-06-02 | KRW 45.300,00 | -3,10 % | KRW 46.000,00 | KRW 46.250,00 | KRW 44.450,00 | 275,47K |
| 2026-06-01 | KRW 46.750,00 | -1,58 % | KRW 46.700,00 | KRW 48.400,00 | KRW 45.550,00 | 281,18K |
| 2026-05-29 | KRW 47.500,00 | -1,04 % | KRW 48.500,00 | KRW 49.400,00 | KRW 46.050,00 | 379,61K |
| 2026-05-28 | KRW 48.000,00 | -3,81 % | KRW 50.200,00 | KRW 50.400,00 | KRW 46.250,00 | 631,76K |
| 2026-05-27 | KRW 49.900,00 | -2,92 % | KRW 51.100,00 | KRW 51.100,00 | KRW 49.300,00 | 398,90K |
| 2026-05-26 | KRW 51.400,00 | -2,47 % | KRW 53.400,00 | KRW 53.800,00 | KRW 51.000,00 | 239,56K |
| 2026-05-22 | KRW 52.700,00 | +3,33 % | KRW 52.700,00 | KRW 53.800,00 | KRW 52.000,00 | 231,37K |
| 2026-05-21 | KRW 51.000,00 | +3,03 % | KRW 51.100,00 | KRW 51.500,00 | KRW 50.000,00 | 240,77K |
| 2026-05-20 | KRW 49.500,00 | -3,70 % | KRW 51.200,00 | KRW 51.400,00 | KRW 48.500,00 | 344,19K |