CATIS INC. 140430
KRX · Südkorea · Elektronische Technologie
KRW 2.485,00+35,00 (+1,43 %)
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 2.485,00 | +1,43 % | KRW 2.500,00 | KRW 2.520,00 | KRW 2.430,00 | 50,52K |
| 2026-10-01 | KRW 2.450,00 | -1,01 % | KRW 2.475,00 | KRW 2.525,00 | KRW 2.415,00 | 65,97K |
| 2026-09-30 | KRW 2.475,00 | -0,80 % | KRW 2.510,00 | KRW 2.560,00 | KRW 2.440,00 | 69,53K |
| 2026-09-29 | KRW 2.495,00 | -0,20 % | KRW 2.500,00 | KRW 2.720,00 |
| KRW 2.455,00 |
| 116,37K |
| 2026-09-28 | KRW 2.500,00 | -1,38 % | KRW 2.535,00 | KRW 2.660,00 | KRW 2.420,00 | 100,89K |
| 2026-09-23 | KRW 2.535,00 | +1,40 % | KRW 2.535,00 | KRW 2.770,00 | KRW 2.415,00 | 259,69K |
| 2026-09-22 | KRW 2.500,00 | -6,02 % | KRW 2.690,00 | KRW 2.785,00 | KRW 2.500,00 | 164,03K |
| 2026-09-21 | KRW 2.660,00 | -5,17 % | KRW 2.810,00 | KRW 2.820,00 | KRW 2.635,00 | 194,18K |
| 2026-09-18 | KRW 2.805,00 | -5,40 % | KRW 3.000,00 | KRW 3.160,00 | KRW 2.790,00 | 638,22K |
| 2026-09-17 | KRW 2.965,00 | -10,56 % | KRW 3.085,00 | KRW 3.380,00 | KRW 2.890,00 | 1,19M |
| 2026-09-16 | KRW 3.315,00 | +17,14 % | KRW 2.645,00 | KRW 3.675,00 | KRW 2.590,00 | 9,69M |
| 2026-09-15 | KRW 2.830,00 | -5,82 % | KRW 3.400,00 | KRW 3.735,00 | KRW 2.675,00 | 3,01M |
| 2026-09-14 | KRW 3.005,00 | +29,81 % | KRW 3.005,00 | KRW 3.005,00 | KRW 2.730,00 | 520,46K |
| 2026-09-11 | KRW 2.315,00 | +29,91 % | KRW 1.790,00 | KRW 2.315,00 | KRW 1.790,00 | 469,86K |
| 2026-09-10 | KRW 1.782,00 | +4,70 % | KRW 1.670,00 | KRW 1.900,00 | KRW 1.670,00 | 75,10K |
| 2026-09-09 | KRW 1.702,00 | -0,47 % | KRW 1.698,00 | KRW 1.709,00 | KRW 1.658,00 | 10,90K |
| 2026-09-08 | KRW 1.710,00 | -1,44 % | KRW 1.735,00 | KRW 1.795,00 | KRW 1.683,00 | 9,23K |
| 2026-09-07 | KRW 1.735,00 | -0,63 % | KRW 1.695,00 | KRW 1.771,00 | KRW 1.695,00 | 8,72K |
| 2026-09-04 | KRW 1.746,00 | +0,75 % | KRW 1.733,00 | KRW 1.760,00 | KRW 1.719,00 | 6,33K |
| 2026-09-03 | KRW 1.733,00 | +4,15 % | KRW 1.660,00 | KRW 1.825,00 | KRW 1.660,00 | 44,54K |
| 2026-09-02 | KRW 1.664,00 | -3,65 % | KRW 1.730,00 | KRW 1.744,00 | KRW 1.641,00 | 11,32K |
| 2026-09-01 | KRW 1.727,00 | +0,47 % | KRW 1.739,00 | KRW 1.760,00 | KRW 1.700,00 | 8,34K |
| 2026-08-31 | KRW 1.719,00 | -3,32 % | KRW 1.778,00 | KRW 1.778,00 | KRW 1.684,00 | 14,45K |
| 2026-08-28 | KRW 1.778,00 | +3,43 % | KRW 1.707,00 | KRW 1.780,00 | KRW 1.707,00 | 13,68K |
| 2026-08-27 | KRW 1.719,00 | -0,41 % | KRW 1.726,00 | KRW 1.752,00 | KRW 1.640,00 | 16,37K |
| 2026-08-26 | KRW 1.726,00 | +0,88 % | KRW 1.706,00 | KRW 1.735,00 | KRW 1.695,00 | 11,23K |
| 2026-08-25 | KRW 1.711,00 | +0,94 % | KRW 1.695,00 | KRW 1.728,00 | KRW 1.650,00 | 8,57K |
| 2026-08-24 | KRW 1.695,00 | -4,94 % | KRW 1.778,00 | KRW 1.778,00 | KRW 1.684,00 | 25,29K |
| 2026-08-21 | KRW 1.783,00 | -1,22 % | KRW 1.790,00 | KRW 1.818,00 | KRW 1.721,00 | 23,81K |
| 2026-08-20 | KRW 1.805,00 | -1,96 % | KRW 1.836,00 | KRW 1.880,00 | KRW 1.751,00 | 44,03K |
| 2026-08-19 | KRW 1.841,00 | -2,33 % | KRW 1.982,00 | KRW 1.982,00 | KRW 1.832,00 | 42,09K |
| 2026-08-18 | KRW 1.885,00 | -0,74 % | KRW 1.929,00 | KRW 1.935,00 | KRW 1.823,00 | 23,05K |
| 2026-08-14 | KRW 1.899,00 | +0,64 % | KRW 1.940,00 | KRW 1.960,00 | KRW 1.830,00 | 34,26K |
| 2026-08-13 | KRW 1.887,00 | +0,21 % | KRW 1.946,00 | KRW 1.946,00 | KRW 1.856,00 | 37,15K |
| 2026-08-12 | KRW 1.883,00 | -2,94 % | KRW 1.956,00 | KRW 1.959,00 | KRW 1.871,00 | 58,42K |
| 2026-08-11 | KRW 1.940,00 | +5,38 % | KRW 1.851,00 | KRW 2.370,00 | KRW 1.851,00 | 414,24K |
| 2026-08-10 | KRW 1.841,00 | +1,60 % | KRW 1.819,00 | KRW 1.875,00 | KRW 1.758,00 | 17,16K |
| 2026-08-07 | KRW 1.812,00 | -1,52 % | KRW 1.850,00 | KRW 1.862,00 | KRW 1.753,00 | 22,24K |
| 2026-08-06 | KRW 1.840,00 | -1,60 % | KRW 1.870,00 | KRW 2.160,00 | KRW 1.806,00 | 73,60K |
| 2026-08-05 | KRW 1.870,00 | +4,82 % | KRW 1.801,00 | KRW 1.907,00 | KRW 1.784,00 | 58,07K |
| 2026-08-04 | KRW 1.784,00 | -0,89 % | KRW 1.779,00 | KRW 1.808,00 | KRW 1.700,00 | 46,73K |
| 2026-08-03 | KRW 1.800,00 | +10,02 % | KRW 1.673,00 | KRW 1.824,00 | KRW 1.611,00 | 88,60K |
| 2026-07-31 | KRW 1.636,00 | +7,63 % | KRW 1.530,00 | KRW 1.700,00 | KRW 1.528,00 | 80,65K |
| 2026-07-30 | KRW 1.520,00 | -2,25 % | KRW 1.560,00 | KRW 1.601,00 | KRW 1.510,00 | 82,39K |
| 2026-07-29 | KRW 1.555,00 | -11,35 % | KRW 1.741,00 | KRW 1.741,00 | KRW 1.500,00 | 58,88K |
| 2026-07-28 | KRW 1.754,00 | -3,41 % | KRW 1.801,00 | KRW 1.849,00 | KRW 1.631,00 | 59,81K |
| 2026-07-27 | KRW 1.816,00 | -1,14 % | KRW 1.761,00 | KRW 1.889,00 | KRW 1.753,00 | 55,97K |
| 2026-07-24 | KRW 1.837,00 | -4,47 % | KRW 1.944,00 | KRW 1.959,00 | KRW 1.770,00 | 97,33K |
| 2026-07-23 | KRW 1.923,00 | -9,51 % | KRW 2.180,00 | KRW 2.325,00 | KRW 1.825,00 | 594,09K |
| 2026-07-22 | KRW 2.125,00 | +29,97 % | KRW 1.635,00 | KRW 2.125,00 | KRW 1.635,00 | 464,78K |
| 2026-07-21 | KRW 1.635,00 | -4,16 % | KRW 1.688,00 | KRW 1.740,00 | KRW 1.631,00 | 27,64K |
| 2026-07-20 | KRW 1.706,00 | +2,16 % | KRW 1.658,00 | KRW 1.807,00 | KRW 1.658,00 | 34,86K |
| 2026-07-16 | KRW 1.670,00 | -0,48 % | KRW 1.678,00 | KRW 1.710,00 | KRW 1.600,00 | 26,29K |
| 2026-07-15 | KRW 1.678,00 | +6,74 % | KRW 1.559,00 | KRW 1.690,00 | KRW 1.559,00 | 23,76K |
| 2026-07-14 | KRW 1.572,00 | -5,19 % | KRW 1.658,00 | KRW 1.691,00 | KRW 1.519,00 | 35,44K |
| 2026-07-13 | KRW 1.658,00 | -7,63 % | KRW 1.800,00 | KRW 1.900,00 | KRW 1.636,00 | 17,11K |
| 2026-07-10 | KRW 1.795,00 | +8,79 % | KRW 1.662,00 | KRW 1.799,00 | KRW 1.662,00 | 28,03K |
| 2026-07-09 | KRW 1.650,00 | -5,50 % | KRW 1.761,00 | KRW 1.808,00 | KRW 1.601,00 | 29,68K |
| 2026-07-08 | KRW 1.746,00 | -10,37 % | KRW 1.934,00 | KRW 1.934,00 | KRW 1.745,00 | 34,76K |
| 2026-07-07 | KRW 1.948,00 | +5,93 % | KRW 1.978,00 | KRW 1.987,00 | KRW 1.790,00 | 82,25K |
| 2026-07-06 | KRW 1.839,00 | +2,17 % | KRW 1.785,00 | KRW 1.900,00 | KRW 1.767,00 | 11,47K |
| 2026-07-03 | KRW 1.800,00 | +3,27 % | KRW 1.743,00 | KRW 1.820,00 | KRW 1.603,00 | 26,89K |
| 2026-07-02 | KRW 1.743,00 | -5,63 % | KRW 1.802,00 | KRW 1.802,00 | KRW 1.702,00 | 19,39K |
| 2026-07-01 | KRW 1.847,00 | +6,89 % | KRW 1.728,00 | KRW 1.848,00 | KRW 1.711,00 | 31,50K |
| 2026-06-30 | KRW 1.728,00 | -1,71 % | KRW 1.654,00 | KRW 1.800,00 | KRW 1.654,00 | 20,49K |
| 2026-06-29 | KRW 1.758,00 | +10,91 % | KRW 1.540,00 | KRW 1.789,00 | KRW 1.540,00 | 37,67K |
| 2026-06-26 | KRW 1.585,00 | -11,85 % | KRW 1.778,00 | KRW 1.778,00 | KRW 1.580,00 | 86,44K |
| 2026-06-25 | KRW 1.798,00 | +2,39 % | KRW 1.741,00 | KRW 1.900,00 | KRW 1.668,00 | 71,82K |
| 2026-06-24 | KRW 1.756,00 | -1,24 % | KRW 1.777,00 | KRW 1.800,00 | KRW 1.689,00 | 84,66K |
| 2026-06-23 | KRW 1.778,00 | -10,65 % | KRW 1.982,00 | KRW 1.990,00 | KRW 1.763,00 | 74,28K |
| 2026-06-22 | KRW 1.990,00 | -3,86 % | KRW 2.025,00 | KRW 2.090,00 | KRW 1.830,00 | 121,12K |
| 2026-06-19 | KRW 2.070,00 | -6,33 % | KRW 2.250,00 | KRW 2.255,00 | KRW 2.005,00 | 75,04K |
| 2026-06-18 | KRW 2.210,00 | -7,92 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.175,00 | 77,65K |
| 2026-06-17 | KRW 2.400,00 | +4,58 % | KRW 2.300,00 | KRW 2.430,00 | KRW 2.210,00 | 44,92K |
| 2026-06-16 | KRW 2.295,00 | +1,10 % | KRW 2.365,00 | KRW 2.365,00 | KRW 2.160,00 | 102,34K |
| 2026-06-15 | KRW 2.270,00 | -0,44 % | KRW 2.500,00 | KRW 2.500,00 | KRW 2.230,00 | 65,17K |
| 2026-06-12 | KRW 2.280,00 | +6,29 % | KRW 2.145,00 | KRW 2.490,00 | KRW 2.145,00 | 147,63K |
| 2026-06-11 | KRW 2.145,00 | -0,46 % | KRW 2.145,00 | KRW 2.220,00 | KRW 2.000,00 | 75,62K |
| 2026-06-10 | KRW 2.155,00 | -11,32 % | KRW 2.275,00 | KRW 2.385,00 | KRW 2.145,00 | 3 |
| 2026-06-09 | KRW 2.430,00 | +13,02 % | KRW 2.155,00 | KRW 2.475,00 | KRW 2.155,00 | 102,93K |
| 2026-06-08 | KRW 2.150,00 | -15,35 % | KRW 2.480,00 | KRW 2.480,00 | KRW 2.135,00 | 95,59K |
| 2026-06-05 | KRW 2.540,00 | -2,12 % | KRW 2.575,00 | KRW 2.960,00 | KRW 2.475,00 | 187,65K |
| 2026-06-04 | KRW 2.595,00 | -3,53 % | KRW 2.700,00 | KRW 2.870,00 | KRW 2.585,00 | 91,37K |
| 2026-06-02 | KRW 2.690,00 | -10,48 % | KRW 3.000,00 | KRW 3.005,00 | KRW 2.620,00 | 192,65K |
| 2026-06-01 | KRW 3.005,00 | -8,94 % | KRW 3.200,00 | KRW 3.300,00 | KRW 2.985,00 | 168,91K |
| 2026-05-29 | KRW 3.300,00 | -5,71 % | KRW 3.410,00 | KRW 4.350,00 | KRW 3.195,00 | 983,15K |
| 2026-05-28 | KRW 3.500,00 | -6,91 % | KRW 3.600,00 | KRW 3.990,00 | KRW 2.855,00 | 581,09K |
| 2026-05-27 | KRW 3.760,00 | 0,00 % | KRW 3.760,00 | KRW 3.760,00 | KRW 3.760,00 | 0 |
| 2026-05-26 | KRW 3.760,00 | 0,00 % | KRW 3.760,00 | KRW 3.760,00 | KRW 3.760,00 | 0 |
| 2026-05-22 | KRW 3.760,00 | 0,00 % | KRW 3.760,00 | KRW 3.760,00 | KRW 3.760,00 | 0 |