CoAsia CM Co.Ltd 196450
KRX · Südkorea · Elektronische Technologie
KRW 3.840,00-30,00 (-0,78 %)
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 3.840,00 | -0,78 % | KRW 3.965,00 | KRW 3.965,00 | KRW 3.800,00 | 2,93K |
| 2026-10-01 | KRW 3.870,00 | -1,02 % | KRW 3.900,00 | KRW 3.925,00 | KRW 3.870,00 | 11,34K |
| 2026-09-30 | KRW 3.910,00 | +0,26 % | KRW 3.930,00 | KRW 3.980,00 | KRW 3.730,00 | 7,77K |
| 2026-09-29 | KRW 3.900,00 | +2,23 % | KRW 3.815,00 | KRW 4.150,00 | KRW 3.750,00 | 9,64K |
| 2026-09-28 | KRW 3.815,00 | -1,68 % | KRW 3.880,00 | KRW 3.980,00 | KRW 3.800,00 | 10,87K |
| 2026-09-23 | KRW 3.880,00 | +0,13 % | KRW 3.875,00 | KRW 3.990,00 | KRW 3.820,00 | 7,32K |
| 2026-09-22 | KRW 3.875,00 | -1,02 % | KRW 3.880,00 | KRW 3.995,00 | KRW 3.810,00 | 9,34K |
| 2026-09-21 | KRW 3.915,00 | -0,89 % | KRW 3.870,00 | KRW 3.920,00 | KRW 3.815,00 | 20,51K |
| 2026-09-18 | KRW 3.950,00 | +3,00 % | KRW 3.865,00 | KRW 4.005,00 | KRW 3.800,00 | 14,71K |
| 2026-09-17 | KRW 3.835,00 | +0,13 % | KRW 4.165,00 | KRW 4.165,00 | KRW 3.800,00 | 20,54K |
| 2026-09-16 | KRW 3.830,00 | -0,26 % | KRW 3.840,00 | KRW 3.895,00 | KRW 3.750,00 | 16,18K |
| 2026-09-15 | KRW 3.840,00 | -1,92 % | KRW 3.810,00 | KRW 4.030,00 | KRW 3.810,00 | 13,68K |
| 2026-09-14 | KRW 3.915,00 | -0,89 % | KRW 4.440,00 | KRW 4.440,00 | KRW 3.660,00 | 84,92K |
| 2026-09-11 | KRW 3.950,00 | 0,00 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.950,00 | 0 |
| 2026-09-10 | KRW 3.950,00 | 0,00 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.950,00 | 0 |
| 2026-09-09 | KRW 3.950,00 | 0,00 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.950,00 | 0 |
| 2026-09-08 | KRW 3.950,00 | 0,00 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.950,00 | 0 |
| 2026-09-07 | KRW 3.950,00 | 0,00 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.950,00 | 0 |
| 2026-09-04 | KRW 3.950,00 | 0,00 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.950,00 | 0 |
| 2026-09-03 | KRW 3.950,00 | 0,00 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.950,00 | 0 |
| 2026-09-02 | KRW 3.950,00 | 0,00 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.950,00 | 0 |
| 2026-09-01 | KRW 3.950,00 | 0,00 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.950,00 | 0 |
| 2026-08-31 | KRW 3.950,00 | 0,00 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.950,00 | 0 |
| 2026-08-28 | KRW 3.950,00 | 0,00 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.950,00 | 0 |
| 2026-08-27 | KRW 3.950,00 | 0,00 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.950,00 | 0 |
| 2026-08-26 | KRW 3.950,00 | 0,00 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.950,00 | 0 |
| 2026-08-25 | KRW 3.950,00 | 0,00 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.950,00 | 0 |
| 2026-08-24 | KRW 3.950,00 | 0,00 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.950,00 | 0 |
| 2026-08-21 | KRW 3.950,00 | 0,00 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.950,00 | 0 |
| 2026-08-20 | KRW 3.950,00 | +1,28 % | KRW 3.830,00 | KRW 4.160,00 | KRW 3.800,00 | 16,36K |
| 2026-08-19 | KRW 3.900,00 | +0,13 % | KRW 3.895,00 | KRW 4.000,00 | KRW 3.740,00 | 17,19K |
| 2026-08-18 | KRW 3.895,00 | -10,05 % | KRW 4.420,00 | KRW 4.420,00 | KRW 3.790,00 | 46,78K |
| 2026-08-14 | KRW 4.330,00 | +2,73 % | KRW 4.245,00 | KRW 4.400,00 | KRW 4.180,00 | 12,16K |
| 2026-08-13 | KRW 4.215,00 | -7,87 % | KRW 4.575,00 | KRW 4.645,00 | KRW 4.150,00 | 58,91K |
| 2026-08-12 | KRW 4.575,00 | -2,66 % | KRW 4.750,00 | KRW 4.770,00 | KRW 4.525,00 | 21,73K |
| 2026-08-11 | KRW 4.700,00 | -1,98 % | KRW 4.750,00 | KRW 4.995,00 | KRW 4.650,00 | 35,98K |
| 2026-08-10 | KRW 4.795,00 | 0,00 % | KRW 4.990,00 | KRW 4.990,00 | KRW 4.605,00 | 14,40K |
| 2026-08-07 | KRW 4.795,00 | -2,84 % | KRW 5.175,00 | KRW 5.175,00 | KRW 4.750,00 | 13,10K |
| 2026-08-06 | KRW 4.935,00 | -5,91 % | KRW 5.000,00 | KRW 5.245,00 | KRW 4.620,00 | 37,69K |
| 2026-08-05 | KRW 5.245,00 | +16,82 % | KRW 4.510,00 | KRW 5.245,00 | KRW 4.490,00 | 12,53K |
| 2026-08-04 | KRW 4.490,00 | +2,05 % | KRW 4.400,00 | KRW 4.650,00 | KRW 4.365,00 | 8,05K |
| 2026-08-03 | KRW 4.400,00 | +0,92 % | KRW 4.485,00 | KRW 4.485,00 | KRW 4.275,00 | 5,23K |
| 2026-07-31 | KRW 4.360,00 | +10,38 % | KRW 4.050,00 | KRW 4.360,00 | KRW 4.050,00 | 14,23K |
| 2026-07-30 | KRW 3.950,00 | -0,63 % | KRW 3.800,00 | KRW 4.370,00 | KRW 3.800,00 | 13,36K |
| 2026-07-29 | KRW 3.975,00 | -5,36 % | KRW 4.200,00 | KRW 4.420,00 | KRW 3.975,00 | 11,18K |
| 2026-07-28 | KRW 4.200,00 | -4,22 % | KRW 4.345,00 | KRW 4.375,00 | KRW 4.130,00 | 6,24K |
| 2026-07-27 | KRW 4.385,00 | -1,02 % | KRW 4.440,00 | KRW 4.495,00 | KRW 4.270,00 | 6,96K |
| 2026-07-24 | KRW 4.430,00 | -3,90 % | KRW 4.600,00 | KRW 4.605,00 | KRW 4.350,00 | 5,69K |
| 2026-07-23 | KRW 4.610,00 | +0,11 % | KRW 4.565,00 | KRW 4.755,00 | KRW 4.485,00 | 12,26K |
| 2026-07-22 | KRW 4.605,00 | +3,37 % | KRW 4.455,00 | KRW 4.690,00 | KRW 4.430,00 | 10,08K |
| 2026-07-21 | KRW 4.455,00 | +2,77 % | KRW 4.300,00 | KRW 4.490,00 | KRW 4.175,00 | 11,04K |
| 2026-07-20 | KRW 4.335,00 | +3,58 % | KRW 4.540,00 | KRW 5.000,00 | KRW 4.175,00 | 29,75K |
| 2026-07-16 | KRW 4.185,00 | -4,45 % | KRW 4.590,00 | KRW 4.590,00 | KRW 4.085,00 | 12,91K |
| 2026-07-15 | KRW 4.380,00 | +1,98 % | KRW 4.295,00 | KRW 4.490,00 | KRW 4.235,00 | 5,16K |
| 2026-07-14 | KRW 4.295,00 | -1,04 % | KRW 4.155,00 | KRW 4.515,00 | KRW 4.115,00 | 19,52K |
| 2026-07-13 | KRW 4.340,00 | -7,17 % | KRW 4.675,00 | KRW 4.990,00 | KRW 4.190,00 | 13,38K |
| 2026-07-10 | KRW 4.675,00 | +4,00 % | KRW 4.500,00 | KRW 4.840,00 | KRW 4.500,00 | 9,12K |
| 2026-07-09 | KRW 4.495,00 | 0,00 % | KRW 4.450,00 | KRW 4.995,00 | KRW 4.415,00 | 15,76K |
| 2026-07-08 | KRW 4.495,00 | -9,19 % | KRW 4.935,00 | KRW 5.085,00 | KRW 4.445,00 | 16,71K |
| 2026-07-07 | KRW 4.950,00 | +1,75 % | KRW 5.000,00 | KRW 5.175,00 | KRW 4.510,00 | 34,04K |
| 2026-07-06 | KRW 4.865,00 | +3,07 % | KRW 4.750,00 | KRW 5.115,00 | KRW 4.720,00 | 35,62K |
| 2026-07-03 | KRW 4.720,00 | +2,16 % | KRW 4.620,00 | KRW 4.815,00 | KRW 4.530,00 | 43,99K |
| 2026-07-02 | KRW 4.620,00 | +7,44 % | KRW 4.300,00 | KRW 4.790,00 | KRW 4.065,00 | 64,61K |
| 2026-07-01 | KRW 4.300,00 | +5,26 % | KRW 4.220,00 | KRW 4.750,00 | KRW 3.885,00 | 111,87K |
| 2026-06-30 | KRW 4.085,00 | +15,07 % | KRW 3.550,00 | KRW 4.490,00 | KRW 3.375,00 | 152,21K |
| 2026-06-29 | KRW 3.550,00 | +0,28 % | KRW 3.505,00 | KRW 3.775,00 | KRW 3.425,00 | 20,34K |
| 2026-06-26 | KRW 3.540,00 | -0,28 % | KRW 3.355,00 | KRW 3.635,00 | KRW 3.300,00 | 31,37K |
| 2026-06-25 | KRW 3.550,00 | -1,66 % | KRW 3.610,00 | KRW 3.915,00 | KRW 3.495,00 | 28,62K |
| 2026-06-24 | KRW 3.610,00 | -0,96 % | KRW 3.645,00 | KRW 3.915,00 | KRW 3.460,00 | 58,74K |
| 2026-06-23 | KRW 3.645,00 | -8,42 % | KRW 4.095,00 | KRW 4.225,00 | KRW 3.410,00 | 102,23K |
| 2026-06-22 | KRW 3.980,00 | -7,66 % | KRW 4.310,00 | KRW 4.315,00 | KRW 3.965,00 | 31,25K |
| 2026-06-19 | KRW 4.310,00 | -7,11 % | KRW 4.600,00 | KRW 4.600,00 | KRW 4.145,00 | 37,52K |
| 2026-06-18 | KRW 4.640,00 | -2,62 % | KRW 4.770,00 | KRW 4.775,00 | KRW 4.530,00 | 36,06K |
| 2026-06-17 | KRW 4.765,00 | -0,94 % | KRW 4.810,00 | KRW 4.880,00 | KRW 4.560,00 | 15,41K |
| 2026-06-16 | KRW 4.810,00 | -0,82 % | KRW 4.855,00 | KRW 5.090,00 | KRW 4.775,00 | 40,77K |
| 2026-06-15 | KRW 4.850,00 | -3,10 % | KRW 5.010,00 | KRW 5.185,00 | KRW 4.750,00 | 50,27K |
| 2026-06-12 | KRW 5.005,00 | +4,27 % | KRW 4.800,00 | KRW 5.095,00 | KRW 4.800,00 | 30,70K |
| 2026-06-11 | KRW 4.800,00 | +1,05 % | KRW 4.845,00 | KRW 4.870,00 | KRW 4.560,00 | 10,60K |
| 2026-06-10 | KRW 4.750,00 | -4,81 % | KRW 4.990,00 | KRW 4.990,00 | KRW 4.650,00 | 34,91K |
| 2026-06-09 | KRW 4.990,00 | +2,36 % | KRW 4.890,00 | KRW 5.295,00 | KRW 4.810,00 | 31,98K |
| 2026-06-08 | KRW 4.875,00 | -8,88 % | KRW 4.950,00 | KRW 5.235,00 | KRW 4.700,00 | 59,80K |
| 2026-06-05 | KRW 5.350,00 | -2,99 % | KRW 5.645,00 | KRW 5.645,00 | KRW 5.265,00 | 29,64K |
| 2026-06-04 | KRW 5.515,00 | -6,92 % | KRW 5.910,00 | KRW 6.065,00 | KRW 5.475,00 | 31,12K |
| 2026-06-02 | KRW 5.925,00 | +1,20 % | KRW 5.855,00 | KRW 6.010,00 | KRW 5.330,00 | 71,68K |
| 2026-06-01 | KRW 5.855,00 | -8,16 % | KRW 6.370,00 | KRW 6.370,00 | KRW 5.765,00 | 118,08K |
| 2026-05-29 | KRW 6.375,00 | -3,12 % | KRW 6.705,00 | KRW 7.080,00 | KRW 6.320,00 | 100,42K |
| 2026-05-28 | KRW 6.580,00 | -7,26 % | KRW 7.095,00 | KRW 7.120,00 | KRW 6.325,00 | 103,57K |
| 2026-05-27 | KRW 7.095,00 | -4,77 % | KRW 7.450,00 | KRW 7.950,00 | KRW 7.050,00 | 138,58K |
| 2026-05-26 | KRW 7.450,00 | -7,91 % | KRW 8.150,00 | KRW 8.160,00 | KRW 7.320,00 | 160,01K |
| 2026-05-22 | KRW 8.090,00 | +13,31 % | KRW 7.145,00 | KRW 9.250,00 | KRW 7.145,00 | 838,15K |