CNPLUS Co., Ltd. 115530
KRX · Südkorea · Elektronische Technologie
KRW 2.840,000,00 (0,00 %)
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 2.840,00 | 0,00 % | KRW 2.840,00 | KRW 2.945,00 | KRW 2.765,00 | 21,24K |
| 2026-10-01 | KRW 2.840,00 | -7,64 % | KRW 3.020,00 | KRW 3.055,00 | KRW 2.720,00 | 53,58K |
| 2026-09-30 | KRW 3.075,00 | -2,54 % | KRW 3.085,00 | KRW 3.250,00 | KRW 2.950,00 | 61,32K |
| 2026-09-29 | KRW 3.155,00 | +9,55 % | KRW 2.820,00 | KRW 3.250,00 | KRW 2.755,00 | 46,78K |
| 2026-09-28 | KRW 2.880,00 | +1,77 % | KRW 2.750,00 | KRW 2.930,00 | KRW 2.700,00 | 27,86K |
| 2026-09-23 | KRW 2.830,00 | -4,87 % | KRW 2.955,00 | KRW 2.955,00 | KRW 2.790,00 | 152,00K |
| 2026-09-22 | KRW 2.975,00 | -2,30 % | KRW 3.045,00 | KRW 3.100,00 | KRW 2.790,00 | 35,61K |
| 2026-09-21 | KRW 3.045,00 | +12,78 % | KRW 2.680,00 | KRW 3.060,00 | KRW 2.635,00 | 93,12K |
| 2026-09-18 | KRW 2.700,00 | +3,85 % | KRW 2.555,00 | KRW 2.740,00 | KRW 2.500,00 | 33,46K |
| 2026-09-17 | KRW 2.600,00 | -0,38 % | KRW 2.610,00 | KRW 2.725,00 | KRW 2.470,00 | 14,42K |
| 2026-09-16 | KRW 2.610,00 | +4,19 % | KRW 2.580,00 | KRW 2.630,00 | KRW 2.440,00 | 29,27K |
| 2026-09-15 | KRW 2.505,00 | -10,38 % | KRW 2.790,00 | KRW 2.805,00 | KRW 2.435,00 | 116,30K |
| 2026-09-14 | KRW 2.795,00 | -1,93 % | KRW 2.870,00 | KRW 2.910,00 | KRW 2.715,00 | 16,08K |
| 2026-09-11 | KRW 2.850,00 | -1,72 % | KRW 2.860,00 | KRW 2.950,00 | KRW 2.850,00 | 17,93K |
| 2026-09-10 | KRW 2.900,00 | +1,93 % | KRW 2.845,00 | KRW 3.005,00 | KRW 2.750,00 | 13,46K |
| 2026-09-09 | KRW 2.845,00 | -3,07 % | KRW 2.935,00 | KRW 3.100,00 | KRW 2.655,00 | 26,98K |
| 2026-09-08 | KRW 2.935,00 | +0,51 % | KRW 2.920,00 | KRW 2.975,00 | KRW 2.845,00 | 21,11K |
| 2026-09-07 | KRW 2.920,00 | -9,60 % | KRW 3.230,00 | KRW 3.230,00 | KRW 2.870,00 | 73,25K |
| 2026-09-04 | KRW 3.230,00 | +0,94 % | KRW 3.200,00 | KRW 3.260,00 | KRW 3.165,00 | 15,41K |
| 2026-09-03 | KRW 3.200,00 | -0,47 % | KRW 3.215,00 | KRW 3.350,00 | KRW 3.100,00 | 29,08K |
| 2026-09-02 | KRW 3.215,00 | +4,05 % | KRW 3.090,00 | KRW 3.380,00 | KRW 3.085,00 | 109,42K |
| 2026-09-01 | KRW 3.090,00 | +0,65 % | KRW 3.050,00 | KRW 3.150,00 | KRW 3.045,00 | 7,25K |
| 2026-08-31 | KRW 3.070,00 | +2,33 % | KRW 2.975,00 | KRW 3.175,00 | KRW 2.900,00 | 27,76K |
| 2026-08-28 | KRW 3.000,00 | +0,50 % | KRW 3.030,00 | KRW 3.030,00 | KRW 2.845,00 | 15,28K |
| 2026-08-27 | KRW 2.985,00 | +1,36 % | KRW 2.920,00 | KRW 3.185,00 | KRW 2.890,00 | 6,07K |
| 2026-08-26 | KRW 2.945,00 | -2,97 % | KRW 3.010,00 | KRW 3.075,00 | KRW 2.930,00 | 19,55K |
| 2026-08-25 | KRW 3.035,00 | -0,65 % | KRW 3.055,00 | KRW 3.250,00 | KRW 2.950,00 | 39,06K |
| 2026-08-24 | KRW 3.055,00 | +9,11 % | KRW 2.705,00 | KRW 3.200,00 | KRW 2.705,00 | 47,05K |
| 2026-08-21 | KRW 2.800,00 | -6,04 % | KRW 2.970,00 | KRW 2.970,00 | KRW 2.710,00 | 24,69K |
| 2026-08-20 | KRW 2.980,00 | +0,68 % | KRW 3.060,00 | KRW 3.060,00 | KRW 2.900,00 | 22,77K |
| 2026-08-19 | KRW 2.960,00 | -3,11 % | KRW 3.150,00 | KRW 3.245,00 | KRW 2.860,00 | 74,23K |
| 2026-08-18 | KRW 3.055,00 | +9,89 % | KRW 2.905,00 | KRW 3.055,00 | KRW 2.795,00 | 65,99K |
| 2026-08-14 | KRW 2.780,00 | +1,09 % | KRW 2.675,00 | KRW 2.920,00 | KRW 2.670,00 | 26,57K |
| 2026-08-13 | KRW 2.750,00 | +2,42 % | KRW 2.610,00 | KRW 2.820,00 | KRW 2.555,00 | 49,33K |
| 2026-08-12 | KRW 2.685,00 | +3,67 % | KRW 2.630,00 | KRW 2.965,00 | KRW 2.585,00 | 97,48K |
| 2026-08-11 | KRW 2.590,00 | +4,02 % | KRW 2.465,00 | KRW 2.600,00 | KRW 2.380,00 | 27,08K |
| 2026-08-10 | KRW 2.490,00 | +0,20 % | KRW 2.465,00 | KRW 2.500,00 | KRW 2.305,00 | 21,92K |
| 2026-08-07 | KRW 2.485,00 | +1,43 % | KRW 2.450,00 | KRW 2.540,00 | KRW 2.330,00 | 18,43K |
| 2026-08-06 | KRW 2.450,00 | -3,92 % | KRW 2.595,00 | KRW 2.625,00 | KRW 2.365,00 | 36,51K |
| 2026-08-05 | KRW 2.550,00 | +14,86 % | KRW 2.220,00 | KRW 2.570,00 | KRW 2.220,00 | 101,61K |
| 2026-08-04 | KRW 2.220,00 | +4,72 % | KRW 2.200,00 | KRW 2.240,00 | KRW 2.055,00 | 15,23K |
| 2026-08-03 | KRW 2.120,00 | +1,44 % | KRW 2.085,00 | KRW 2.190,00 | KRW 1.986,00 | 11,91K |
| 2026-07-31 | KRW 2.090,00 | +6,09 % | KRW 1.970,00 | KRW 2.205,00 | KRW 1.866,00 | 93,91K |
| 2026-07-30 | KRW 1.970,00 | +10,43 % | KRW 1.778,00 | KRW 1.998,00 | KRW 1.704,00 | 29,57K |
| 2026-07-29 | KRW 1.784,00 | +3,36 % | KRW 1.719,00 | KRW 1.830,00 | KRW 1.562,00 | 26,78K |
| 2026-07-28 | KRW 1.726,00 | -5,06 % | KRW 1.818,00 | KRW 1.878,00 | KRW 1.726,00 | 9,53K |
| 2026-07-27 | KRW 1.818,00 | +0,33 % | KRW 1.850,00 | KRW 1.852,00 | KRW 1.803,00 | 4,77K |
| 2026-07-24 | KRW 1.812,00 | -1,47 % | KRW 1.839,00 | KRW 1.839,00 | KRW 1.756,00 | 14,10K |
| 2026-07-23 | KRW 1.839,00 | +2,57 % | KRW 1.776,00 | KRW 1.839,00 | KRW 1.743,00 | 17,91K |
| 2026-07-22 | KRW 1.793,00 | -5,93 % | KRW 1.908,00 | KRW 1.910,00 | KRW 1.780,00 | 21,79K |
| 2026-07-21 | KRW 1.906,00 | +7,50 % | KRW 1.850,00 | KRW 1.935,00 | KRW 1.773,00 | 27,67K |
| 2026-07-20 | KRW 1.773,00 | -8,37 % | KRW 1.927,00 | KRW 1.950,00 | KRW 1.773,00 | 30,67K |
| 2026-07-16 | KRW 1.935,00 | +2,98 % | KRW 1.878,00 | KRW 1.936,00 | KRW 1.719,00 | 19,87K |
| 2026-07-15 | KRW 1.879,00 | +3,81 % | KRW 1.794,00 | KRW 1.939,00 | KRW 1.740,00 | 46,06K |
| 2026-07-14 | KRW 1.810,00 | +1,69 % | KRW 1.729,00 | KRW 1.959,00 | KRW 1.720,00 | 17,81K |
| 2026-07-13 | KRW 1.780,00 | -6,12 % | KRW 1.896,00 | KRW 1.999,00 | KRW 1.735,00 | 23,44K |
| 2026-07-10 | KRW 1.896,00 | +9,15 % | KRW 1.736,00 | KRW 1.944,00 | KRW 1.656,00 | 49,85K |
| 2026-07-09 | KRW 1.737,00 | +0,46 % | KRW 1.709,00 | KRW 1.755,00 | KRW 1.643,00 | 17,22K |
| 2026-07-08 | KRW 1.729,00 | -4,84 % | KRW 1.751,00 | KRW 1.769,00 | KRW 1.709,00 | 17,74K |
| 2026-07-07 | KRW 1.817,00 | -1,62 % | KRW 1.755,00 | KRW 1.819,00 | KRW 1.735,00 | 9,21K |
| 2026-07-06 | KRW 1.847,00 | -1,02 % | KRW 1.866,00 | KRW 1.866,00 | KRW 1.702,00 | 50,70K |
| 2026-07-03 | KRW 1.866,00 | +2,81 % | KRW 1.726,00 | KRW 1.867,00 | KRW 1.726,00 | 21,88K |
| 2026-07-02 | KRW 1.815,00 | -3,25 % | KRW 1.876,00 | KRW 1.915,00 | KRW 1.747,00 | 19,32K |
| 2026-07-01 | KRW 1.876,00 | -3,70 % | KRW 1.936,00 | KRW 1.936,00 | KRW 1.848,00 | 34,13K |
| 2026-06-30 | KRW 1.948,00 | +7,92 % | KRW 1.823,00 | KRW 1.950,00 | KRW 1.675,00 | 51,03K |
| 2026-06-29 | KRW 1.805,00 | +6,93 % | KRW 1.688,00 | KRW 1.848,00 | KRW 1.658,00 | 86,34K |
| 2026-06-26 | KRW 1.688,00 | -2,37 % | KRW 1.729,00 | KRW 1.803,00 | KRW 1.557,00 | 39,05K |
| 2026-06-25 | KRW 1.729,00 | +7,39 % | KRW 1.610,00 | KRW 1.738,00 | KRW 1.511,00 | 32,10K |
| 2026-06-24 | KRW 1.610,00 | -7,04 % | KRW 1.658,00 | KRW 1.732,00 | KRW 1.610,00 | 22,07K |
| 2026-06-23 | KRW 1.732,00 | -4,84 % | KRW 1.820,00 | KRW 1.820,00 | KRW 1.604,00 | 49,40K |
| 2026-06-22 | KRW 1.820,00 | -3,65 % | KRW 1.889,00 | KRW 1.889,00 | KRW 1.601,00 | 42,86K |
| 2026-06-19 | KRW 1.889,00 | -0,84 % | KRW 1.884,00 | KRW 1.950,00 | KRW 1.710,00 | 33,17K |
| 2026-06-18 | KRW 1.905,00 | -1,80 % | KRW 1.940,00 | KRW 1.940,00 | KRW 1.803,00 | 31,55K |
| 2026-06-17 | KRW 1.940,00 | +3,69 % | KRW 1.871,00 | KRW 1.960,00 | KRW 1.820,00 | 20,97K |
| 2026-06-16 | KRW 1.871,00 | +3,54 % | KRW 1.850,00 | KRW 2.220,00 | KRW 1.771,00 | 184,29K |
| 2026-06-15 | KRW 1.807,00 | +1,52 % | KRW 1.820,00 | KRW 1.845,00 | KRW 1.765,00 | 33,21K |
| 2026-06-12 | KRW 1.780,00 | +1,60 % | KRW 1.770,00 | KRW 1.913,00 | KRW 1.739,00 | 32,96K |
| 2026-06-11 | KRW 1.752,00 | +2,04 % | KRW 1.651,00 | KRW 1.770,00 | KRW 1.430,00 | 112,34K |
| 2026-06-10 | KRW 1.717,00 | -7,44 % | KRW 1.861,00 | KRW 1.965,00 | KRW 1.675,00 | 18 |
| 2026-06-09 | KRW 1.855,00 | -1,59 % | KRW 1.850,00 | KRW 1.905,00 | KRW 1.841,00 | 35,07K |
| 2026-06-08 | KRW 1.885,00 | -7,60 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.850,00 | 45,48K |
| 2026-06-05 | KRW 2.040,00 | -7,27 % | KRW 2.180,00 | KRW 2.180,00 | KRW 2.025,00 | 40,64K |
| 2026-06-04 | KRW 2.200,00 | +7,32 % | KRW 2.050,00 | KRW 2.245,00 | KRW 2.040,00 | 49,85K |
| 2026-06-02 | KRW 2.050,00 | -6,82 % | KRW 2.200,00 | KRW 2.215,00 | KRW 2.000,00 | 63,78K |
| 2026-06-01 | KRW 2.200,00 | +3,53 % | KRW 2.120,00 | KRW 2.435,00 | KRW 2.060,00 | 207,11K |
| 2026-05-29 | KRW 2.125,00 | -4,28 % | KRW 2.230,00 | KRW 2.315,00 | KRW 2.005,00 | 93,05K |
| 2026-05-28 | KRW 2.220,00 | -12,08 % | KRW 2.515,00 | KRW 2.515,00 | KRW 2.120,00 | 136,83K |
| 2026-05-27 | KRW 2.525,00 | -16,67 % | KRW 3.025,00 | KRW 3.025,00 | KRW 2.500,00 | 295,09K |
| 2026-05-26 | KRW 3.030,00 | -9,82 % | KRW 3.260,00 | KRW 3.490,00 | KRW 3.010,00 | 215,07K |
| 2026-05-22 | KRW 3.360,00 | 0,00 % | KRW 3.360,00 | KRW 3.360,00 | KRW 3.360,00 | 0 |