C&G HI Tech Co., Ltd. 264660
KRX · Südkorea · Elektronische Technologie
KRW 15.140,00+230,00 (+1,54 %)
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 15.140,00 | +1,54 % | KRW 15.050,00 | KRW 15.180,00 | KRW 14.825,00 | 44,51K |
| 2026-10-01 | KRW 14.910,00 | +2,62 % | KRW 14.500,00 | KRW 15.130,00 | KRW 14.310,00 | 69,55K |
| 2026-09-30 | KRW 14.530,00 | +0,76 % | KRW 14.530,00 | KRW 14.680,00 | KRW 14.170,00 | 63,81K |
| 2026-09-29 | KRW 14.420,00 | +5,41 % | KRW 13.570,00 | KRW 14.430,00 | KRW 13.540,00 | 84,69K |
| 2026-09-28 | KRW 13.680,00 | +1,41 % | KRW 13.600,00 | KRW 13.850,00 | KRW 13.500,00 | 25,21K |
| 2026-09-23 | KRW 13.490,00 | +1,58 % | KRW 13.360,00 | KRW 13.670,00 | KRW 13.280,00 | 21,34K |
| 2026-09-22 | KRW 13.280,00 | -0,75 % | KRW 13.450,00 | KRW 13.670,00 | KRW 13.120,00 | 24,84K |
| 2026-09-21 | KRW 13.380,00 | +0,45 % | KRW 13.300,00 | KRW 13.390,00 | KRW 13.100,00 | 21,45K |
| 2026-09-18 | KRW 13.320,00 | +0,83 % | KRW 13.260,00 | KRW 13.470,00 | KRW 13.180,00 | 17,07K |
| 2026-09-17 | KRW 13.210,00 | +1,93 % | KRW 13.050,00 | KRW 13.300,00 | KRW 12.990,00 | 13,91K |
| 2026-09-16 | KRW 12.960,00 | +0,93 % | KRW 12.930,00 | KRW 13.000,00 | KRW 12.690,00 | 9,88K |
| 2026-09-15 | KRW 12.840,00 | -0,47 % | KRW 12.710,00 | KRW 13.170,00 | KRW 12.600,00 | 11,00K |
| 2026-09-14 | KRW 12.900,00 | -1,38 % | KRW 13.080,00 | KRW 13.150,00 | KRW 12.700,00 | 9,47K |
| 2026-09-11 | KRW 13.080,00 | -3,82 % | KRW 13.450,00 | KRW 13.480,00 | KRW 13.020,00 | 21,46K |
| 2026-09-10 | KRW 13.600,00 | +2,18 % | KRW 13.260,00 | KRW 13.740,00 | KRW 13.060,00 | 24,68K |
| 2026-09-09 | KRW 13.310,00 | +1,29 % | KRW 13.290,00 | KRW 13.680,00 | KRW 13.140,00 | 34,22K |
| 2026-09-08 | KRW 13.140,00 | +0,69 % | KRW 13.230,00 | KRW 13.500,00 | KRW 13.080,00 | 32,09K |
| 2026-09-07 | KRW 13.050,00 | 0,00 % | KRW 13.190,00 | KRW 13.310,00 | KRW 12.970,00 | 19,38K |
| 2026-09-04 | KRW 13.050,00 | +1,95 % | KRW 12.820,00 | KRW 13.180,00 | KRW 12.800,00 | 14,07K |
| 2026-09-03 | KRW 12.800,00 | -1,69 % | KRW 13.100,00 | KRW 13.170,00 | KRW 12.600,00 | 29,46K |
| 2026-09-02 | KRW 13.020,00 | -2,62 % | KRW 13.360,00 | KRW 13.360,00 | KRW 12.900,00 | 21,93K |
| 2026-09-01 | KRW 13.370,00 | -0,89 % | KRW 13.250,00 | KRW 13.500,00 | KRW 13.110,00 | 9,16K |
| 2026-08-31 | KRW 13.490,00 | -1,60 % | KRW 13.590,00 | KRW 13.600,00 | KRW 12.990,00 | 22,72K |
| 2026-08-28 | KRW 13.710,00 | -1,01 % | KRW 13.850,00 | KRW 13.850,00 | KRW 13.500,00 | 34,30K |
| 2026-08-27 | KRW 13.850,00 | -0,22 % | KRW 13.910,00 | KRW 14.000,00 | KRW 13.600,00 | 31,80K |
| 2026-08-26 | KRW 13.880,00 | +1,31 % | KRW 13.750,00 | KRW 13.900,00 | KRW 13.500,00 | 25,95K |
| 2026-08-25 | KRW 13.700,00 | +3,40 % | KRW 13.200,00 | KRW 13.700,00 | KRW 12.600,00 | 14,53K |
| 2026-08-24 | KRW 13.250,00 | +0,53 % | KRW 13.500,00 | KRW 13.510,00 | KRW 12.910,00 | 22,78K |
| 2026-08-21 | KRW 13.180,00 | -2,23 % | KRW 13.650,00 | KRW 13.650,00 | KRW 12.940,00 | 23,68K |
| 2026-08-20 | KRW 13.480,00 | +0,97 % | KRW 13.620,00 | KRW 13.840,00 | KRW 13.410,00 | 16,53K |
| 2026-08-19 | KRW 13.350,00 | -2,48 % | KRW 13.300,00 | KRW 13.680,00 | KRW 13.140,00 | 20,32K |
| 2026-08-18 | KRW 13.690,00 | -2,84 % | KRW 14.200,00 | KRW 14.450,00 | KRW 13.640,00 | 39,28K |
| 2026-08-14 | KRW 14.090,00 | -0,21 % | KRW 14.130,00 | KRW 14.670,00 | KRW 13.800,00 | 33,43K |
| 2026-08-13 | KRW 14.120,00 | +1,51 % | KRW 13.930,00 | KRW 14.500,00 | KRW 13.650,00 | 47,22K |
| 2026-08-12 | KRW 13.910,00 | +1,90 % | KRW 13.660,00 | KRW 13.950,00 | KRW 13.370,00 | 12,88K |
| 2026-08-11 | KRW 13.650,00 | +1,94 % | KRW 13.320,00 | KRW 13.870,00 | KRW 13.150,00 | 20,46K |
| 2026-08-10 | KRW 13.390,00 | +3,96 % | KRW 13.250,00 | KRW 13.420,00 | KRW 12.930,00 | 34,90K |
| 2026-08-07 | KRW 12.880,00 | -1,15 % | KRW 12.880,00 | KRW 13.400,00 | KRW 12.620,00 | 15,93K |
| 2026-08-06 | KRW 13.030,00 | -0,53 % | KRW 12.930,00 | KRW 13.100,00 | KRW 12.550,00 | 12,95K |
| 2026-08-05 | KRW 13.100,00 | +1,71 % | KRW 13.150,00 | KRW 13.350,00 | KRW 12.900,00 | 21,49K |
| 2026-08-04 | KRW 12.880,00 | +4,63 % | KRW 12.310,00 | KRW 12.930,00 | KRW 12.310,00 | 30,48K |
| 2026-08-03 | KRW 12.310,00 | +2,07 % | KRW 12.060,00 | KRW 12.810,00 | KRW 11.800,00 | 27,82K |
| 2026-07-31 | KRW 12.060,00 | +17,89 % | KRW 10.700,00 | KRW 12.150,00 | KRW 10.540,00 | 51,67K |
| 2026-07-30 | KRW 10.230,00 | -2,29 % | KRW 9.850,00 | KRW 10.940,00 | KRW 9.850,00 | 43,44K |
| 2026-07-29 | KRW 10.470,00 | -7,75 % | KRW 11.350,00 | KRW 11.880,00 | KRW 9.970,00 | 93,44K |
| 2026-07-28 | KRW 11.350,00 | -7,65 % | KRW 11.800,00 | KRW 12.250,00 | KRW 11.280,00 | 56,39K |
| 2026-07-27 | KRW 12.290,00 | +0,74 % | KRW 12.210,00 | KRW 12.540,00 | KRW 12.060,00 | 17,31K |
| 2026-07-24 | KRW 12.200,00 | -3,86 % | KRW 12.590,00 | KRW 12.680,00 | KRW 12.100,00 | 24,76K |
| 2026-07-23 | KRW 12.690,00 | +3,68 % | KRW 12.160,00 | KRW 12.710,00 | KRW 12.160,00 | 25,94K |
| 2026-07-22 | KRW 12.240,00 | -1,45 % | KRW 12.720,00 | KRW 13.000,00 | KRW 12.160,00 | 29,78K |
| 2026-07-21 | KRW 12.420,00 | +2,99 % | KRW 11.970,00 | KRW 12.580,00 | KRW 11.740,00 | 27,69K |
| 2026-07-20 | KRW 12.060,00 | -3,67 % | KRW 12.110,00 | KRW 12.600,00 | KRW 11.900,00 | 29,67K |
| 2026-07-16 | KRW 12.520,00 | -4,35 % | KRW 12.900,00 | KRW 12.950,00 | KRW 12.420,00 | 12,31K |
| 2026-07-15 | KRW 13.090,00 | +5,91 % | KRW 12.530,00 | KRW 13.240,00 | KRW 12.530,00 | 36,56K |
| 2026-07-14 | KRW 12.360,00 | -0,08 % | KRW 12.690,00 | KRW 12.690,00 | KRW 11.630,00 | 34,25K |
| 2026-07-13 | KRW 12.370,00 | -4,85 % | KRW 13.030,00 | KRW 13.470,00 | KRW 12.270,00 | 34,19K |
| 2026-07-10 | KRW 13.000,00 | +8,33 % | KRW 12.000,00 | KRW 13.130,00 | KRW 12.000,00 | 38,17K |
| 2026-07-09 | KRW 12.000,00 | +2,56 % | KRW 11.700,00 | KRW 12.600,00 | KRW 11.700,00 | 39,70K |
| 2026-07-08 | KRW 11.700,00 | -6,33 % | KRW 12.500,00 | KRW 12.900,00 | KRW 11.700,00 | 86,90K |
| 2026-07-07 | KRW 12.490,00 | -1,34 % | KRW 12.550,00 | KRW 13.020,00 | KRW 12.210,00 | 52,64K |
| 2026-07-06 | KRW 12.660,00 | -3,95 % | KRW 13.300,00 | KRW 13.350,00 | KRW 12.510,00 | 31,29K |
| 2026-07-03 | KRW 13.180,00 | +4,60 % | KRW 12.500,00 | KRW 13.220,00 | KRW 12.060,00 | 60,93K |
| 2026-07-02 | KRW 12.600,00 | -8,83 % | KRW 13.500,00 | KRW 13.510,00 | KRW 12.600,00 | 58,34K |
| 2026-07-01 | KRW 13.820,00 | +2,98 % | KRW 13.430,00 | KRW 14.480,00 | KRW 13.350,00 | 77,65K |
| 2026-06-30 | KRW 13.420,00 | -2,40 % | KRW 13.980,00 | KRW 14.080,00 | KRW 13.320,00 | 59,62K |
| 2026-06-29 | KRW 13.750,00 | +10,00 % | KRW 12.510,00 | KRW 13.780,00 | KRW 12.420,00 | 75,43K |
| 2026-06-26 | KRW 12.500,00 | -1,88 % | KRW 12.740,00 | KRW 12.940,00 | KRW 12.130,00 | 84,66K |
| 2026-06-25 | KRW 12.740,00 | -1,55 % | KRW 13.250,00 | KRW 14.000,00 | KRW 12.690,00 | 67,67K |
| 2026-06-24 | KRW 12.940,00 | +1,09 % | KRW 12.810,00 | KRW 13.140,00 | KRW 12.250,00 | 40,87K |
| 2026-06-23 | KRW 12.800,00 | -6,57 % | KRW 14.000,00 | KRW 14.000,00 | KRW 12.800,00 | 108,06K |
| 2026-06-22 | KRW 13.700,00 | -2,77 % | KRW 13.660,00 | KRW 14.370,00 | KRW 13.500,00 | 59,68K |
| 2026-06-19 | KRW 14.090,00 | -1,74 % | KRW 15.000,00 | KRW 15.690,00 | KRW 13.700,00 | 107,54K |
| 2026-06-18 | KRW 14.340,00 | -3,56 % | KRW 14.800,00 | KRW 14.800,00 | KRW 14.200,00 | 54,83K |
| 2026-06-17 | KRW 14.870,00 | +0,07 % | KRW 15.000,00 | KRW 15.100,00 | KRW 14.530,00 | 44,57K |
| 2026-06-16 | KRW 14.860,00 | -3,44 % | KRW 15.450,00 | KRW 15.650,00 | KRW 14.830,00 | 66,80K |
| 2026-06-15 | KRW 15.390,00 | +2,26 % | KRW 15.400,00 | KRW 15.790,00 | KRW 14.800,00 | 88,75K |
| 2026-06-12 | KRW 15.050,00 | +4,01 % | KRW 15.260,00 | KRW 15.490,00 | KRW 14.900,00 | 92,54K |
| 2026-06-11 | KRW 14.470,00 | +2,99 % | KRW 14.000,00 | KRW 14.620,00 | KRW 13.510,00 | 44,95K |
| 2026-06-10 | KRW 14.050,00 | -4,23 % | KRW 14.270,00 | KRW 14.980,00 | KRW 13.610,00 | 103 |
| 2026-06-09 | KRW 14.670,00 | +12,24 % | KRW 13.220,00 | KRW 14.940,00 | KRW 13.220,00 | 92,90K |
| 2026-06-08 | KRW 13.070,00 | -8,92 % | KRW 13.450,00 | KRW 14.000,00 | KRW 12.900,00 | 144,45K |
| 2026-06-05 | KRW 14.350,00 | -6,09 % | KRW 15.280,00 | KRW 15.280,00 | KRW 14.110,00 | 90,52K |
| 2026-06-04 | KRW 15.280,00 | +3,45 % | KRW 14.800,00 | KRW 15.840,00 | KRW 14.710,00 | 76,40K |
| 2026-06-02 | KRW 14.770,00 | -5,98 % | KRW 15.510,00 | KRW 15.510,00 | KRW 14.470,00 | 177,84K |
| 2026-06-01 | KRW 15.710,00 | -2,48 % | KRW 16.050,00 | KRW 16.900,00 | KRW 15.680,00 | 172,66K |
| 2026-05-29 | KRW 16.110,00 | -5,12 % | KRW 17.140,00 | KRW 17.190,00 | KRW 15.880,00 | 152,99K |
| 2026-05-28 | KRW 16.980,00 | -5,30 % | KRW 17.900,00 | KRW 17.900,00 | KRW 16.190,00 | 177,38K |
| 2026-05-27 | KRW 17.930,00 | -7,24 % | KRW 19.750,00 | KRW 19.800,00 | KRW 17.930,00 | 180,81K |
| 2026-05-26 | KRW 19.330,00 | +1,84 % | KRW 19.110,00 | KRW 20.250,00 | KRW 19.110,00 | 194,57K |
| 2026-05-22 | KRW 18.980,00 | +1,82 % | KRW 18.650,00 | KRW 19.250,00 | KRW 18.520,00 | 153,29K |