CHEIL ELECTRIC CO.,LTD. 199820
KRX · Südkorea · Produzierendes Gewerbe
KRW 7.900,00+130,00 (+1,67 %)
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 7.770,00 | +2,91 % | KRW 7.550,00 | KRW 7.780,00 | KRW 7.360,00 | 78,73K |
| 2026-09-30 | KRW 7.550,00 | +0,80 % | KRW 7.570,00 | KRW 7.720,00 | KRW 7.450,00 | 76,69K |
| 2026-09-29 | KRW 7.490,00 | -2,09 % | KRW 7.650,00 | KRW 7.650,00 | KRW 7.380,00 | 76,06K |
| 2026-09-28 | KRW 7.650,00 | +0,92 % | KRW 7.590,00 | KRW 7.840,00 | KRW 7.500,00 | 101,17K |
| 2026-09-23 | KRW 7.580,00 | -1,30 % | KRW 7.710,00 | KRW 7.750,00 | KRW 7.520,00 | 90,31K |
| 2026-09-22 | KRW 7.680,00 | -0,52 % | KRW 7.920,00 | KRW 7.920,00 | KRW 7.580,00 | 197,91K |
| 2026-09-21 | KRW 7.720,00 | -3,74 % | KRW 8.050,00 | KRW 8.050,00 | KRW 7.690,00 | 150,38K |
| 2026-09-18 | KRW 8.020,00 | +5,11 % | KRW 7.700,00 | KRW 8.170,00 | KRW 7.670,00 | 474,80K |
| 2026-09-17 | KRW 7.630,00 | +1,87 % | KRW 7.500,00 | KRW 7.730,00 | KRW 7.500,00 | 105,18K |
| 2026-09-16 | KRW 7.490,00 | +2,04 % | KRW 7.360,00 | KRW 7.520,00 | KRW 7.290,00 | 78,66K |
| 2026-09-15 | KRW 7.340,00 | -0,27 % | KRW 7.240,00 | KRW 7.460,00 | KRW 7.220,00 | 75,94K |
| 2026-09-14 | KRW 7.360,00 | -1,21 % | KRW 7.350,00 | KRW 7.545,00 | KRW 7.210,00 | 58,06K |
| 2026-09-11 | KRW 7.450,00 | -1,46 % | KRW 7.370,00 | KRW 7.510,00 | KRW 7.300,00 | 71,53K |
| 2026-09-10 | KRW 7.560,00 | -0,79 % | KRW 7.600,00 | KRW 7.650,00 | KRW 7.330,00 | 109,14K |
| 2026-09-09 | KRW 7.620,00 | +2,97 % | KRW 7.580,00 | KRW 7.760,00 | KRW 7.420,00 | 154,93K |
| 2026-09-08 | KRW 7.400,00 | +0,41 % | KRW 7.390,00 | KRW 7.670,00 | KRW 7.370,00 | 177,32K |
| 2026-09-07 | KRW 7.370,00 | +1,52 % | KRW 7.290,00 | KRW 7.520,00 | KRW 7.210,00 | 117,60K |
| 2026-09-04 | KRW 7.260,00 | +2,83 % | KRW 7.120,00 | KRW 7.300,00 | KRW 7.080,00 | 101,88K |
| 2026-09-03 | KRW 7.060,00 | -2,35 % | KRW 7.300,00 | KRW 7.420,00 | KRW 6.970,00 | 175,01K |
| 2026-09-02 | KRW 7.230,00 | -2,43 % | KRW 7.210,00 | KRW 7.840,00 | KRW 7.110,00 | 623,15K |
| 2026-09-01 | KRW 7.410,00 | -1,59 % | KRW 7.470,00 | KRW 7.500,00 | KRW 7.280,00 | 60,21K |
| 2026-08-31 | KRW 7.530,00 | -1,57 % | KRW 7.480,00 | KRW 7.620,00 | KRW 7.260,00 | 78,14K |
| 2026-08-28 | KRW 7.650,00 | -0,91 % | KRW 7.670,00 | KRW 7.760,00 | KRW 7.540,00 | 140,75K |
| 2026-08-27 | KRW 7.720,00 | +3,76 % | KRW 7.700,00 | KRW 8.170,00 | KRW 7.570,00 | 388,00K |
| 2026-08-26 | KRW 7.440,00 | +1,36 % | KRW 7.320,00 | KRW 7.490,00 | KRW 7.210,00 | 81,67K |
| 2026-08-25 | KRW 7.340,00 | +3,67 % | KRW 7.060,00 | KRW 7.360,00 | KRW 6.820,00 | 108,30K |
| 2026-08-24 | KRW 7.080,00 | -1,53 % | KRW 7.190,00 | KRW 7.300,00 | KRW 7.080,00 | 69,11K |
| 2026-08-21 | KRW 7.190,00 | -5,15 % | KRW 7.500,00 | KRW 7.500,00 | KRW 7.070,00 | 97,64K |
| 2026-08-20 | KRW 7.580,00 | -0,26 % | KRW 7.630,00 | KRW 7.700,00 | KRW 7.430,00 | 102,03K |
| 2026-08-19 | KRW 7.600,00 | -0,65 % | KRW 7.410,00 | KRW 7.660,00 | KRW 7.220,00 | 121,13K |
| 2026-08-18 | KRW 7.650,00 | -4,26 % | KRW 7.990,00 | KRW 8.020,00 | KRW 7.590,00 | 224,98K |
| 2026-08-14 | KRW 7.990,00 | -1,84 % | KRW 8.250,00 | KRW 8.250,00 | KRW 7.800,00 | 190,11K |
| 2026-08-13 | KRW 8.140,00 | +1,62 % | KRW 8.070,00 | KRW 8.200,00 | KRW 7.950,00 | 255,88K |
| 2026-08-12 | KRW 8.010,00 | +3,22 % | KRW 7.930,00 | KRW 8.090,00 | KRW 7.730,00 | 306,83K |
| 2026-08-11 | KRW 7.760,00 | +0,26 % | KRW 7.750,00 | KRW 7.790,00 | KRW 7.570,00 | 139,26K |
| 2026-08-10 | KRW 7.740,00 | +5,31 % | KRW 7.510,00 | KRW 7.740,00 | KRW 7.470,00 | 199,74K |
| 2026-08-07 | KRW 7.350,00 | -1,21 % | KRW 7.540,00 | KRW 7.650,00 | KRW 7.130,00 | 161,51K |
| 2026-08-06 | KRW 7.440,00 | -3,50 % | KRW 7.640,00 | KRW 7.760,00 | KRW 7.310,00 | 213,38K |
| 2026-08-05 | KRW 7.710,00 | +11,74 % | KRW 7.070,00 | KRW 8.190,00 | KRW 7.070,00 | 1,12M |
| 2026-08-04 | KRW 6.900,00 | +6,32 % | KRW 6.580,00 | KRW 6.960,00 | KRW 6.580,00 | 174,41K |
| 2026-08-03 | KRW 6.490,00 | +1,56 % | KRW 6.300,00 | KRW 6.700,00 | KRW 6.120,00 | 112,63K |
| 2026-07-31 | KRW 6.390,00 | +14,11 % | KRW 5.870,00 | KRW 6.450,00 | KRW 5.870,00 | 248,48K |
| 2026-07-30 | KRW 5.600,00 | -0,53 % | KRW 5.420,00 | KRW 5.970,00 | KRW 5.420,00 | 186,01K |
| 2026-07-29 | KRW 5.630,00 | -10,35 % | KRW 6.310,00 | KRW 6.390,00 | KRW 5.410,00 | 291,62K |
| 2026-07-28 | KRW 6.280,00 | -8,99 % | KRW 6.590,00 | KRW 6.700,00 | KRW 6.170,00 | 179,25K |
| 2026-07-27 | KRW 6.900,00 | -0,43 % | KRW 7.120,00 | KRW 7.120,00 | KRW 6.790,00 | 114,25K |
| 2026-07-24 | KRW 6.930,00 | -5,33 % | KRW 7.200,00 | KRW 7.240,00 | KRW 6.850,00 | 120,27K |
| 2026-07-23 | KRW 7.320,00 | +9,25 % | KRW 6.760,00 | KRW 7.320,00 | KRW 6.740,00 | 161,03K |
| 2026-07-22 | KRW 6.700,00 | +0,90 % | KRW 6.780,00 | KRW 6.980,00 | KRW 6.680,00 | 120,61K |
| 2026-07-21 | KRW 6.640,00 | +2,15 % | KRW 6.370,00 | KRW 6.690,00 | KRW 6.310,00 | 104,20K |
| 2026-07-20 | KRW 6.500,00 | -5,25 % | KRW 6.700,00 | KRW 6.860,00 | KRW 6.450,00 | 119,99K |
| 2026-07-16 | KRW 6.860,00 | -6,03 % | KRW 7.260,00 | KRW 7.270,00 | KRW 6.830,00 | 125,14K |
| 2026-07-15 | KRW 7.300,00 | +4,73 % | KRW 7.100,00 | KRW 7.380,00 | KRW 7.100,00 | 103,22K |
| 2026-07-14 | KRW 6.970,00 | -1,97 % | KRW 7.050,00 | KRW 7.150,00 | KRW 6.530,00 | 173,75K |
| 2026-07-13 | KRW 7.110,00 | -7,66 % | KRW 7.740,00 | KRW 7.850,00 | KRW 7.050,00 | 193,36K |
| 2026-07-10 | KRW 7.700,00 | +9,84 % | KRW 7.180,00 | KRW 7.760,00 | KRW 7.180,00 | 150,52K |
| 2026-07-09 | KRW 7.010,00 | -0,99 % | KRW 7.080,00 | KRW 7.410,00 | KRW 6.900,00 | 161,39K |
| 2026-07-08 | KRW 7.080,00 | -6,60 % | KRW 7.300,00 | KRW 7.570,00 | KRW 7.000,00 | 224,73K |
| 2026-07-07 | KRW 7.580,00 | -5,13 % | KRW 7.880,00 | KRW 8.030,00 | KRW 7.450,00 | 162,64K |
| 2026-07-06 | KRW 7.990,00 | -2,92 % | KRW 8.230,00 | KRW 8.370,00 | KRW 7.790,00 | 135,66K |
| 2026-07-03 | KRW 8.230,00 | +0,98 % | KRW 8.160,00 | KRW 8.550,00 | KRW 7.620,00 | 247,93K |
| 2026-07-02 | KRW 8.150,00 | -6,75 % | KRW 8.660,00 | KRW 8.670,00 | KRW 8.090,00 | 245,44K |
| 2026-07-01 | KRW 8.740,00 | +6,85 % | KRW 8.260,00 | KRW 8.950,00 | KRW 8.250,00 | 403,36K |
| 2026-06-30 | KRW 8.180,00 | -0,85 % | KRW 8.580,00 | KRW 8.610,00 | KRW 8.050,00 | 182,20K |
| 2026-06-29 | KRW 8.250,00 | +11,34 % | KRW 7.340,00 | KRW 8.280,00 | KRW 7.340,00 | 197,11K |
| 2026-06-26 | KRW 7.410,00 | -8,41 % | KRW 8.000,00 | KRW 8.010,00 | KRW 7.210,00 | 297,42K |
| 2026-06-25 | KRW 8.090,00 | -4,49 % | KRW 8.560,00 | KRW 8.710,00 | KRW 8.010,00 | 242,14K |
| 2026-06-24 | KRW 8.470,00 | -0,12 % | KRW 8.400,00 | KRW 8.700,00 | KRW 8.270,00 | 193,24K |
| 2026-06-23 | KRW 8.480,00 | -6,81 % | KRW 9.110,00 | KRW 9.440,00 | KRW 8.480,00 | 310,13K |
| 2026-06-22 | KRW 9.100,00 | -2,47 % | KRW 9.320,00 | KRW 9.470,00 | KRW 8.970,00 | 208,60K |
| 2026-06-19 | KRW 9.330,00 | -4,99 % | KRW 9.820,00 | KRW 9.990,00 | KRW 9.090,00 | 333,28K |
| 2026-06-18 | KRW 9.820,00 | -4,38 % | KRW 10.300,00 | KRW 10.630,00 | KRW 9.800,00 | 363,65K |
| 2026-06-17 | KRW 10.270,00 | +1,58 % | KRW 10.120,00 | KRW 10.600,00 | KRW 9.910,00 | 446,29K |
| 2026-06-16 | KRW 10.110,00 | -0,10 % | KRW 10.190,00 | KRW 10.400,00 | KRW 9.920,00 | 228,54K |
| 2026-06-15 | KRW 10.120,00 | +4,33 % | KRW 10.210,00 | KRW 10.440,00 | KRW 9.920,00 | 295,64K |
| 2026-06-12 | KRW 9.700,00 | +4,30 % | KRW 9.800,00 | KRW 9.960,00 | KRW 9.580,00 | 209,86K |
| 2026-06-11 | KRW 9.300,00 | +0,54 % | KRW 9.100,00 | KRW 9.330,00 | KRW 8.870,00 | 218,04K |
| 2026-06-10 | KRW 9.250,00 | -3,95 % | KRW 9.440,00 | KRW 9.870,00 | KRW 9.040,00 | 136 |
| 2026-06-09 | KRW 9.630,00 | +6,17 % | KRW 9.150,00 | KRW 9.680,00 | KRW 9.150,00 | 325,16K |
| 2026-06-08 | KRW 9.070,00 | -10,11 % | KRW 9.370,00 | KRW 9.780,00 | KRW 9.010,00 | 497,14K |
| 2026-06-05 | KRW 10.090,00 | -5,44 % | KRW 10.530,00 | KRW 10.550,00 | KRW 9.900,00 | 333,34K |
| 2026-06-04 | KRW 10.670,00 | -3,35 % | KRW 10.910,00 | KRW 11.370,00 | KRW 10.600,00 | 348,67K |
| 2026-06-02 | KRW 11.040,00 | -3,41 % | KRW 11.410,00 | KRW 11.420,00 | KRW 10.720,00 | 374,15K |
| 2026-06-01 | KRW 11.430,00 | -3,14 % | KRW 11.790,00 | KRW 12.160,00 | KRW 11.310,00 | 497,09K |
| 2026-05-29 | KRW 11.800,00 | -3,83 % | KRW 12.410,00 | KRW 12.470,00 | KRW 11.600,00 | 492,76K |
| 2026-05-28 | KRW 12.270,00 | -4,66 % | KRW 12.900,00 | KRW 12.930,00 | KRW 11.770,00 | 758,32K |
| 2026-05-27 | KRW 12.870,00 | -6,74 % | KRW 13.900,00 | KRW 13.940,00 | KRW 12.810,00 | 613,70K |
| 2026-05-26 | KRW 13.800,00 | -2,82 % | KRW 14.520,00 | KRW 14.830,00 | KRW 13.720,00 | 707,98K |
| 2026-05-22 | KRW 14.200,00 | +1,07 % | KRW 14.470,00 | KRW 14.490,00 | KRW 13.850,00 | 464,25K |
| 2026-05-21 | KRW 14.050,00 | +7,09 % | KRW 13.770,00 | KRW 14.390,00 | KRW 13.630,00 | 730,04K |