CAP Co.,Ltd. 198080
KRX · Südkorea · Elektronische Technologie
KRW 2.110,00+20,00 (+0,96 %)
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 2.090,00 | 0,00 % | KRW 2.090,00 | KRW 2.105,00 | KRW 2.075,00 | 14,36K |
| 2026-09-30 | KRW 2.090,00 | -0,24 % | KRW 2.090,00 | KRW 2.095,00 | KRW 2.075,00 | 22,00K |
| 2026-09-29 | KRW 2.095,00 | -0,71 % | KRW 2.085,00 | KRW 2.095,00 | KRW 2.055,00 | 29,89K |
| 2026-09-28 | KRW 2.110,00 | 0,00 % | KRW 2.100,00 | KRW 2.115,00 | KRW 2.075,00 | 96,04K |
| 2026-09-23 | KRW 2.110,00 | -1,17 % | KRW 2.120,00 | KRW 2.125,00 | KRW 2.080,00 | 36,46K |
| 2026-09-22 | KRW 2.135,00 | 0,00 % | KRW 2.125,00 | KRW 2.140,00 | KRW 2.100,00 | 22,86K |
| 2026-09-21 | KRW 2.135,00 | -0,70 % | KRW 2.150,00 | KRW 2.155,00 | KRW 2.090,00 | 114,28K |
| 2026-09-18 | KRW 2.150,00 | -0,46 % | KRW 2.165,00 | KRW 2.180,00 | KRW 2.120,00 | 25,68K |
| 2026-09-17 | KRW 2.160,00 | +0,47 % | KRW 2.150,00 | KRW 2.160,00 | KRW 2.125,00 | 20,68K |
| 2026-09-16 | KRW 2.150,00 | -0,23 % | KRW 2.155,00 | KRW 2.155,00 | KRW 2.115,00 | 19,73K |
| 2026-09-15 | KRW 2.155,00 | -0,69 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.120,00 | 17,58K |
| 2026-09-14 | KRW 2.170,00 | -0,46 % | KRW 2.180,00 | KRW 2.180,00 | KRW 2.135,00 | 15,60K |
| 2026-09-11 | KRW 2.180,00 | +0,69 % | KRW 2.160,00 | KRW 2.180,00 | KRW 2.135,00 | 27,99K |
| 2026-09-10 | KRW 2.165,00 | +0,46 % | KRW 2.155,00 | KRW 2.180,00 | KRW 2.130,00 | 60,32K |
| 2026-09-09 | KRW 2.155,00 | 0,00 % | KRW 2.140,00 | KRW 2.160,00 | KRW 2.130,00 | 33,42K |
| 2026-09-08 | KRW 2.155,00 | -0,69 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.115,00 | 33,58K |
| 2026-09-07 | KRW 2.170,00 | +0,93 % | KRW 2.160,00 | KRW 2.195,00 | KRW 2.140,00 | 71,30K |
| 2026-09-04 | KRW 2.150,00 | +0,47 % | KRW 2.140,00 | KRW 2.150,00 | KRW 2.120,00 | 25,64K |
| 2026-09-03 | KRW 2.140,00 | -1,61 % | KRW 2.175,00 | KRW 2.180,00 | KRW 2.100,00 | 54,04K |
| 2026-09-02 | KRW 2.175,00 | -0,91 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.130,00 | 28,38K |
| 2026-09-01 | KRW 2.195,00 | +0,23 % | KRW 2.190,00 | KRW 2.195,00 | KRW 2.145,00 | 14,75K |
| 2026-08-31 | KRW 2.190,00 | +2,58 % | KRW 2.135,00 | KRW 2.200,00 | KRW 2.100,00 | 24,42K |
| 2026-08-28 | KRW 2.135,00 | +0,71 % | KRW 2.120,00 | KRW 2.135,00 | KRW 2.100,00 | 22,17K |
| 2026-08-27 | KRW 2.120,00 | -1,62 % | KRW 2.145,00 | KRW 2.175,00 | KRW 2.095,00 | 120,31K |
| 2026-08-26 | KRW 2.155,00 | -2,05 % | KRW 2.205,00 | KRW 2.210,00 | KRW 2.085,00 | 87,22K |
| 2026-08-25 | KRW 2.200,00 | +3,04 % | KRW 2.130,00 | KRW 2.200,00 | KRW 2.080,00 | 62,88K |
| 2026-08-24 | KRW 2.135,00 | -0,47 % | KRW 2.145,00 | KRW 2.155,00 | KRW 2.085,00 | 48,04K |
| 2026-08-21 | KRW 2.145,00 | -1,83 % | KRW 2.160,00 | KRW 2.170,00 | KRW 2.100,00 | 27,24K |
| 2026-08-20 | KRW 2.185,00 | +1,39 % | KRW 2.155,00 | KRW 2.200,00 | KRW 2.140,00 | 40,14K |
| 2026-08-19 | KRW 2.155,00 | -4,65 % | KRW 2.260,00 | KRW 2.260,00 | KRW 2.135,00 | 56,06K |
| 2026-08-18 | KRW 2.260,00 | -5,83 % | KRW 2.390,00 | KRW 2.390,00 | KRW 2.220,00 | 81,25K |
| 2026-08-14 | KRW 2.400,00 | +1,27 % | KRW 2.370,00 | KRW 2.400,00 | KRW 2.330,00 | 19,97K |
| 2026-08-13 | KRW 2.370,00 | -0,63 % | KRW 2.385,00 | KRW 2.410,00 | KRW 2.325,00 | 27,64K |
| 2026-08-12 | KRW 2.385,00 | +0,21 % | KRW 2.380,00 | KRW 2.390,00 | KRW 2.360,00 | 30,91K |
| 2026-08-11 | KRW 2.380,00 | 0,00 % | KRW 2.380,00 | KRW 2.385,00 | KRW 2.365,00 | 19,21K |
| 2026-08-10 | KRW 2.380,00 | 0,00 % | KRW 2.385,00 | KRW 2.405,00 | KRW 2.355,00 | 32,69K |
| 2026-08-07 | KRW 2.380,00 | 0,00 % | KRW 2.380,00 | KRW 2.385,00 | KRW 2.290,00 | 31,65K |
| 2026-08-06 | KRW 2.380,00 | +1,28 % | KRW 2.330,00 | KRW 2.380,00 | KRW 2.315,00 | 24,60K |
| 2026-08-05 | KRW 2.350,00 | +5,15 % | KRW 2.250,00 | KRW 2.350,00 | KRW 2.240,00 | 63,00K |
| 2026-08-04 | KRW 2.235,00 | +4,44 % | KRW 2.140,00 | KRW 2.235,00 | KRW 2.125,00 | 68,48K |
| 2026-08-03 | KRW 2.140,00 | +2,64 % | KRW 2.050,00 | KRW 2.170,00 | KRW 2.050,00 | 93,05K |
| 2026-07-31 | KRW 2.085,00 | +2,71 % | KRW 2.030,00 | KRW 2.095,00 | KRW 2.030,00 | 66,41K |
| 2026-07-30 | KRW 2.030,00 | +1,60 % | KRW 1.991,00 | KRW 2.035,00 | KRW 1.942,00 | 78,64K |
| 2026-07-29 | KRW 1.998,00 | -4,40 % | KRW 2.095,00 | KRW 2.120,00 | KRW 1.927,00 | 126,59K |
| 2026-07-28 | KRW 2.090,00 | -4,35 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.050,00 | 54,91K |
| 2026-07-27 | KRW 2.185,00 | -0,23 % | KRW 2.170,00 | KRW 2.190,00 | KRW 2.135,00 | 40,45K |
| 2026-07-24 | KRW 2.190,00 | 0,00 % | KRW 2.180,00 | KRW 2.190,00 | KRW 2.130,00 | 21,84K |
| 2026-07-23 | KRW 2.190,00 | +2,58 % | KRW 2.135,00 | KRW 2.195,00 | KRW 2.125,00 | 55,78K |
| 2026-07-22 | KRW 2.135,00 | +0,23 % | KRW 2.140,00 | KRW 2.180,00 | KRW 2.105,00 | 45,83K |
| 2026-07-21 | KRW 2.130,00 | +2,90 % | KRW 2.060,00 | KRW 2.140,00 | KRW 2.045,00 | 49,85K |
| 2026-07-20 | KRW 2.070,00 | -5,05 % | KRW 2.180,00 | KRW 2.180,00 | KRW 2.060,00 | 48,87K |
| 2026-07-16 | KRW 2.180,00 | +0,69 % | KRW 2.140,00 | KRW 2.180,00 | KRW 2.115,00 | 22,57K |
| 2026-07-15 | KRW 2.165,00 | +3,59 % | KRW 2.085,00 | KRW 2.175,00 | KRW 2.085,00 | 35,84K |
| 2026-07-14 | KRW 2.090,00 | -2,56 % | KRW 2.130,00 | KRW 2.130,00 | KRW 2.000,00 | 82,09K |
| 2026-07-13 | KRW 2.145,00 | -4,03 % | KRW 2.220,00 | KRW 2.275,00 | KRW 2.090,00 | 105,55K |
| 2026-07-10 | KRW 2.235,00 | +4,44 % | KRW 2.140,00 | KRW 2.245,00 | KRW 2.140,00 | 101,74K |
| 2026-07-09 | KRW 2.140,00 | -0,47 % | KRW 2.155,00 | KRW 2.190,00 | KRW 2.100,00 | 101,65K |
| 2026-07-08 | KRW 2.150,00 | -0,69 % | KRW 2.145,00 | KRW 2.180,00 | KRW 2.090,00 | 78,57K |
| 2026-07-07 | KRW 2.165,00 | -1,59 % | KRW 2.180,00 | KRW 2.210,00 | KRW 2.125,00 | 56,47K |
| 2026-07-06 | KRW 2.200,00 | +2,33 % | KRW 2.165,00 | KRW 2.235,00 | KRW 2.155,00 | 31,38K |
| 2026-07-03 | KRW 2.150,00 | -0,46 % | KRW 2.150,00 | KRW 2.185,00 | KRW 2.070,00 | 114,70K |
| 2026-07-02 | KRW 2.160,00 | -4,00 % | KRW 2.240,00 | KRW 2.240,00 | KRW 2.115,00 | 125,32K |
| 2026-07-01 | KRW 2.250,00 | +1,12 % | KRW 2.225,00 | KRW 2.285,00 | KRW 2.190,00 | 66,29K |
| 2026-06-30 | KRW 2.225,00 | +1,14 % | KRW 2.215,00 | KRW 2.280,00 | KRW 2.200,00 | 46,18K |
| 2026-06-29 | KRW 2.200,00 | +6,28 % | KRW 2.070,00 | KRW 2.275,00 | KRW 2.045,00 | 78,89K |
| 2026-06-26 | KRW 2.070,00 | -1,66 % | KRW 2.070,00 | KRW 2.095,00 | KRW 2.005,00 | 123,07K |
| 2026-06-25 | KRW 2.105,00 | -3,44 % | KRW 2.180,00 | KRW 2.245,00 | KRW 2.090,00 | 123,80K |
| 2026-06-24 | KRW 2.180,00 | -1,80 % | KRW 2.240,00 | KRW 2.300,00 | KRW 2.110,00 | 172,35K |
| 2026-06-23 | KRW 2.220,00 | -12,25 % | KRW 2.410,00 | KRW 2.480,00 | KRW 2.220,00 | 150,71K |
| 2026-06-22 | KRW 2.530,00 | -2,50 % | KRW 2.575,00 | KRW 2.590,00 | KRW 2.485,00 | 55,89K |
| 2026-06-19 | KRW 2.595,00 | -6,15 % | KRW 2.770,00 | KRW 2.780,00 | KRW 2.520,00 | 77,05K |
| 2026-06-18 | KRW 2.765,00 | -3,83 % | KRW 2.870,00 | KRW 2.885,00 | KRW 2.750,00 | 35,48K |
| 2026-06-17 | KRW 2.875,00 | +0,35 % | KRW 2.845,00 | KRW 2.915,00 | KRW 2.800,00 | 32,37K |
| 2026-06-16 | KRW 2.865,00 | 0,00 % | KRW 2.870,00 | KRW 2.880,00 | KRW 2.795,00 | 53,21K |
| 2026-06-15 | KRW 2.865,00 | +3,24 % | KRW 2.740,00 | KRW 2.865,00 | KRW 2.740,00 | 139,73K |
| 2026-06-12 | KRW 2.775,00 | +4,52 % | KRW 2.695,00 | KRW 2.825,00 | KRW 2.695,00 | 67,62K |
| 2026-06-11 | KRW 2.655,00 | +0,19 % | KRW 2.635,00 | KRW 2.675,00 | KRW 2.565,00 | 40,68K |
| 2026-06-10 | KRW 2.650,00 | -1,12 % | KRW 2.705,00 | KRW 2.705,00 | KRW 2.585,00 | 10 |
| 2026-06-09 | KRW 2.680,00 | +4,28 % | KRW 2.570,00 | KRW 2.750,00 | KRW 2.555,00 | 90,91K |
| 2026-06-08 | KRW 2.570,00 | -9,35 % | KRW 2.795,00 | KRW 2.795,00 | KRW 2.570,00 | 126,45K |
| 2026-06-05 | KRW 2.835,00 | -6,59 % | KRW 3.050,00 | KRW 3.050,00 | KRW 2.720,00 | 200,05K |
| 2026-06-04 | KRW 3.035,00 | -4,71 % | KRW 3.180,00 | KRW 3.245,00 | KRW 2.990,00 | 96,03K |
| 2026-06-02 | KRW 3.185,00 | +1,11 % | KRW 3.150,00 | KRW 3.285,00 | KRW 2.980,00 | 147,34K |
| 2026-06-01 | KRW 3.150,00 | +0,32 % | KRW 3.140,00 | KRW 3.340,00 | KRW 3.090,00 | 236,52K |
| 2026-05-29 | KRW 3.140,00 | -3,83 % | KRW 3.305,00 | KRW 3.595,00 | KRW 3.050,00 | 518,26K |
| 2026-05-28 | KRW 3.265,00 | +9,75 % | KRW 2.980,00 | KRW 3.340,00 | KRW 2.955,00 | 618,25K |
| 2026-05-27 | KRW 2.975,00 | -3,41 % | KRW 3.090,00 | KRW 3.160,00 | KRW 2.945,00 | 115,42K |
| 2026-05-26 | KRW 3.080,00 | -3,90 % | KRW 3.215,00 | KRW 3.280,00 | KRW 3.075,00 | 174,72K |
| 2026-05-22 | KRW 3.205,00 | +6,13 % | KRW 3.025,00 | KRW 3.250,00 | KRW 3.025,00 | 153,15K |
| 2026-05-21 | KRW 3.020,00 | +2,72 % | KRW 2.950,00 | KRW 3.110,00 | KRW 2.950,00 | 111,80K |