CNTUS Co.Ltd 352700
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.453,00-3,00 (-0,21 %)
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 1.453,00 | -0,21 % | KRW 1.456,00 | KRW 1.463,00 | KRW 1.451,00 | 6,34K |
| 2026-10-01 | KRW 1.456,00 | +0,28 % | KRW 1.463,00 | KRW 1.463,00 | KRW 1.453,00 | 471 |
| 2026-09-30 | KRW 1.452,00 | -0,21 % | KRW 1.455,00 | KRW 1.464,00 | KRW 1.450,00 | 11,14K |
| 2026-09-29 | KRW 1.455,00 | -0,14 % | KRW 1.465,00 | KRW 1.465,00 | KRW 1.450,00 | 5,15K |
| 2026-09-28 | KRW 1.457,00 | +0,69 % | KRW 1.465,00 | KRW 1.465,00 | KRW 1.450,00 | 8,93K |
| 2026-09-23 | KRW 1.447,00 | -0,62 % | KRW 1.444,00 | KRW 1.456,00 | KRW 1.441,00 | 12,63K |
| 2026-09-22 | KRW 1.456,00 | +0,07 % | KRW 1.478,00 | KRW 1.478,00 | KRW 1.437,00 | 15,68K |
| 2026-09-21 | KRW 1.455,00 | -1,82 % | KRW 1.494,00 | KRW 1.494,00 | KRW 1.437,00 | 25,09K |
| 2026-09-18 | KRW 1.482,00 | +1,09 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.443,00 | 33,55K |
| 2026-09-17 | KRW 1.466,00 | -0,27 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.459,00 | 14,56K |
| 2026-09-16 | KRW 1.470,00 | -0,81 % | KRW 1.483,00 | KRW 1.492,00 | KRW 1.461,00 | 4,48K |
| 2026-09-15 | KRW 1.482,00 | +0,20 % | KRW 1.485,00 | KRW 1.485,00 | KRW 1.463,00 | 16,36K |
| 2026-09-14 | KRW 1.479,00 | +0,14 % | KRW 1.477,00 | KRW 1.480,00 | KRW 1.450,00 | 14,65K |
| 2026-09-11 | KRW 1.477,00 | +0,61 % | KRW 1.464,00 | KRW 1.477,00 | KRW 1.463,00 | 23,65K |
| 2026-09-10 | KRW 1.468,00 | 0,00 % | KRW 1.468,00 | KRW 1.471,00 | KRW 1.464,00 | 28,73K |
| 2026-09-09 | KRW 1.468,00 | -0,20 % | KRW 1.471,00 | KRW 1.472,00 | KRW 1.460,00 | 21,37K |
| 2026-09-08 | KRW 1.471,00 | -0,14 % | KRW 1.460,00 | KRW 1.471,00 | KRW 1.450,00 | 20,92K |
| 2026-09-07 | KRW 1.473,00 | +1,52 % | KRW 1.451,00 | KRW 1.474,00 | KRW 1.435,00 | 31,53K |
| 2026-09-04 | KRW 1.451,00 | +0,28 % | KRW 1.447,00 | KRW 1.459,00 | KRW 1.437,00 | 16,96K |
| 2026-09-03 | KRW 1.447,00 | -0,07 % | KRW 1.448,00 | KRW 1.451,00 | KRW 1.424,00 | 28,01K |
| 2026-09-02 | KRW 1.448,00 | +1,33 % | KRW 1.429,00 | KRW 1.451,00 | KRW 1.404,00 | 32,17K |
| 2026-09-01 | KRW 1.429,00 | +0,63 % | KRW 1.408,00 | KRW 1.429,00 | KRW 1.402,00 | 10,55K |
| 2026-08-31 | KRW 1.420,00 | +1,36 % | KRW 1.413,00 | KRW 1.420,00 | KRW 1.380,00 | 24,15K |
| 2026-08-28 | KRW 1.401,00 | +1,16 % | KRW 1.385,00 | KRW 1.401,00 | KRW 1.378,00 | 48,18K |
| 2026-08-27 | KRW 1.385,00 | +0,07 % | KRW 1.377,00 | KRW 1.389,00 | KRW 1.377,00 | 9,21K |
| 2026-08-26 | KRW 1.384,00 | +4,37 % | KRW 1.313,00 | KRW 1.385,00 | KRW 1.310,00 | 56,08K |
| 2026-08-25 | KRW 1.326,00 | +0,91 % | KRW 1.315,00 | KRW 1.331,00 | KRW 1.295,00 | 19,39K |
| 2026-08-24 | KRW 1.314,00 | +1,47 % | KRW 1.295,00 | KRW 1.314,00 | KRW 1.290,00 | 34,94K |
| 2026-08-21 | KRW 1.295,00 | -0,61 % | KRW 1.335,00 | KRW 1.335,00 | KRW 1.284,00 | 59,12K |
| 2026-08-20 | KRW 1.303,00 | -1,66 % | KRW 1.345,00 | KRW 1.345,00 | KRW 1.285,00 | 61,11K |
| 2026-08-19 | KRW 1.325,00 | -2,21 % | KRW 1.355,00 | KRW 1.355,00 | KRW 1.281,00 | 42,36K |
| 2026-08-18 | KRW 1.355,00 | -5,51 % | KRW 1.406,00 | KRW 1.432,00 | KRW 1.335,00 | 54,03K |
| 2026-08-14 | KRW 1.434,00 | +0,99 % | KRW 1.420,00 | KRW 1.435,00 | KRW 1.419,00 | 36,85K |
| 2026-08-13 | KRW 1.420,00 | -2,00 % | KRW 1.449,00 | KRW 1.449,00 | KRW 1.400,00 | 45,06K |
| 2026-08-12 | KRW 1.449,00 | +0,42 % | KRW 1.434,00 | KRW 1.455,00 | KRW 1.434,00 | 36,57K |
| 2026-08-11 | KRW 1.443,00 | +3,07 % | KRW 1.387,00 | KRW 1.450,00 | KRW 1.387,00 | 50,44K |
| 2026-08-10 | KRW 1.400,00 | +0,94 % | KRW 1.380,00 | KRW 1.402,00 | KRW 1.380,00 | 26,61K |
| 2026-08-07 | KRW 1.387,00 | +0,14 % | KRW 1.371,00 | KRW 1.420,00 | KRW 1.371,00 | 27,92K |
| 2026-08-06 | KRW 1.385,00 | +0,36 % | KRW 1.364,00 | KRW 1.386,00 | KRW 1.364,00 | 15,68K |
| 2026-08-05 | KRW 1.380,00 | +1,77 % | KRW 1.387,00 | KRW 1.387,00 | KRW 1.350,00 | 32,31K |
| 2026-08-04 | KRW 1.356,00 | +0,15 % | KRW 1.320,00 | KRW 1.368,00 | KRW 1.320,00 | 46,11K |
| 2026-08-03 | KRW 1.354,00 | +0,45 % | KRW 1.352,00 | KRW 1.375,00 | KRW 1.336,00 | 59,46K |
| 2026-07-31 | KRW 1.348,00 | +0,90 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.313,00 | 37,24K |
| 2026-07-30 | KRW 1.336,00 | -1,04 % | KRW 1.366,00 | KRW 1.368,00 | KRW 1.327,00 | 64,22K |
| 2026-07-29 | KRW 1.350,00 | -2,24 % | KRW 1.373,00 | KRW 1.435,00 | KRW 1.321,00 | 57,77K |
| 2026-07-28 | KRW 1.381,00 | -1,36 % | KRW 1.382,00 | KRW 1.382,00 | KRW 1.356,00 | 27,30K |
| 2026-07-27 | KRW 1.400,00 | -0,14 % | KRW 1.358,00 | KRW 1.404,00 | KRW 1.358,00 | 13,16K |
| 2026-07-24 | KRW 1.402,00 | -0,99 % | KRW 1.404,00 | KRW 1.422,00 | KRW 1.389,00 | 28,95K |
| 2026-07-23 | KRW 1.416,00 | +2,68 % | KRW 1.353,00 | KRW 1.425,00 | KRW 1.351,00 | 36,07K |
| 2026-07-22 | KRW 1.379,00 | -1,50 % | KRW 1.415,00 | KRW 1.416,00 | KRW 1.350,00 | 29,53K |
| 2026-07-21 | KRW 1.400,00 | +1,45 % | KRW 1.390,00 | KRW 1.419,00 | KRW 1.352,00 | 40,55K |
| 2026-07-20 | KRW 1.380,00 | -5,99 % | KRW 1.468,00 | KRW 1.470,00 | KRW 1.326,00 | 56,54K |
| 2026-07-16 | KRW 1.468,00 | +5,16 % | KRW 1.383,00 | KRW 1.500,00 | KRW 1.376,00 | 89,63K |
| 2026-07-15 | KRW 1.396,00 | +0,87 % | KRW 1.385,00 | KRW 1.396,00 | KRW 1.355,00 | 22,23K |
| 2026-07-14 | KRW 1.384,00 | +0,36 % | KRW 1.385,00 | KRW 1.385,00 | KRW 1.310,00 | 49,07K |
| 2026-07-13 | KRW 1.379,00 | +0,80 % | KRW 1.369,00 | KRW 1.383,00 | KRW 1.346,00 | 53,79K |
| 2026-07-10 | KRW 1.368,00 | +3,09 % | KRW 1.318,00 | KRW 1.371,00 | KRW 1.308,00 | 50,64K |
| 2026-07-09 | KRW 1.327,00 | +0,30 % | KRW 1.323,00 | KRW 1.365,00 | KRW 1.300,00 | 35,00K |
| 2026-07-08 | KRW 1.323,00 | +1,61 % | KRW 1.305,00 | KRW 1.371,00 | KRW 1.277,00 | 77,17K |
| 2026-07-07 | KRW 1.302,00 | -0,91 % | KRW 1.328,00 | KRW 1.333,00 | KRW 1.294,00 | 12,55K |
| 2026-07-06 | KRW 1.314,00 | +0,84 % | KRW 1.304,00 | KRW 1.314,00 | KRW 1.294,00 | 18,97K |
| 2026-07-03 | KRW 1.303,00 | -0,53 % | KRW 1.305,00 | KRW 1.310,00 | KRW 1.259,00 | 34,14K |
| 2026-07-02 | KRW 1.310,00 | -0,15 % | KRW 1.300,00 | KRW 1.325,00 | KRW 1.268,00 | 20,57K |
| 2026-07-01 | KRW 1.312,00 | +1,08 % | KRW 1.301,00 | KRW 1.326,00 | KRW 1.270,00 | 32,71K |
| 2026-06-30 | KRW 1.298,00 | -0,31 % | KRW 1.310,00 | KRW 1.310,00 | KRW 1.277,00 | 11,58K |
| 2026-06-29 | KRW 1.302,00 | +2,04 % | KRW 1.276,00 | KRW 1.326,00 | KRW 1.257,00 | 34,53K |
| 2026-06-26 | KRW 1.276,00 | -4,63 % | KRW 1.375,00 | KRW 1.375,00 | KRW 1.161,00 | 59,93K |
| 2026-06-25 | KRW 1.338,00 | -2,26 % | KRW 1.375,00 | KRW 1.385,00 | KRW 1.335,00 | 57,60K |
| 2026-06-24 | KRW 1.369,00 | -0,80 % | KRW 1.449,00 | KRW 1.449,00 | KRW 1.305,00 | 91,28K |
| 2026-06-23 | KRW 1.380,00 | -5,22 % | KRW 1.475,00 | KRW 1.475,00 | KRW 1.372,00 | 68,27K |
| 2026-06-22 | KRW 1.456,00 | -2,93 % | KRW 1.500,00 | KRW 1.515,00 | KRW 1.425,00 | 76,89K |
| 2026-06-19 | KRW 1.500,00 | -2,15 % | KRW 1.543,00 | KRW 1.543,00 | KRW 1.457,00 | 62,39K |
| 2026-06-18 | KRW 1.533,00 | -2,23 % | KRW 1.568,00 | KRW 1.568,00 | KRW 1.517,00 | 41,18K |
| 2026-06-17 | KRW 1.568,00 | +0,51 % | KRW 1.574,00 | KRW 1.574,00 | KRW 1.555,00 | 18,57K |
| 2026-06-16 | KRW 1.560,00 | +1,69 % | KRW 1.534,00 | KRW 1.568,00 | KRW 1.534,00 | 37,29K |
| 2026-06-15 | KRW 1.534,00 | +0,66 % | KRW 1.524,00 | KRW 1.541,00 | KRW 1.524,00 | 24,16K |
| 2026-06-12 | KRW 1.524,00 | +0,79 % | KRW 1.524,00 | KRW 1.528,00 | KRW 1.505,00 | 21,81K |
| 2026-06-11 | KRW 1.512,00 | -0,07 % | KRW 1.524,00 | KRW 1.524,00 | KRW 1.504,00 | 29,76K |
| 2026-06-10 | KRW 1.513,00 | +0,33 % | KRW 1.525,00 | KRW 1.525,00 | KRW 1.449,00 | 21,91K |
| 2026-06-09 | KRW 1.508,00 | +1,07 % | KRW 1.488,00 | KRW 1.519,00 | KRW 1.424,00 | 34,07K |
| 2026-06-08 | KRW 1.492,00 | -2,55 % | KRW 1.531,00 | KRW 1.540,00 | KRW 1.460,00 | 41,23K |
| 2026-06-05 | KRW 1.531,00 | -4,01 % | KRW 1.625,00 | KRW 1.625,00 | KRW 1.531,00 | 36,98K |
| 2026-06-04 | KRW 1.595,00 | -3,39 % | KRW 1.651,00 | KRW 1.651,00 | KRW 1.595,00 | 61,55K |
| 2026-06-02 | KRW 1.651,00 | -2,60 % | KRW 1.744,00 | KRW 1.744,00 | KRW 1.600,00 | 36,48K |
| 2026-06-01 | KRW 1.695,00 | -4,78 % | KRW 1.784,00 | KRW 1.784,00 | KRW 1.692,00 | 52,37K |
| 2026-05-29 | KRW 1.780,00 | +0,62 % | KRW 1.770,00 | KRW 1.780,00 | KRW 1.740,00 | 25,22K |
| 2026-05-28 | KRW 1.769,00 | -0,95 % | KRW 1.822,00 | KRW 1.823,00 | KRW 1.760,00 | 33,43K |
| 2026-05-27 | KRW 1.786,00 | -1,33 % | KRW 1.804,00 | KRW 1.835,00 | KRW 1.786,00 | 48,90K |
| 2026-05-26 | KRW 1.810,00 | -2,16 % | KRW 1.840,00 | KRW 1.843,00 | KRW 1.806,00 | 77,35K |
| 2026-05-22 | KRW 1.850,00 | +0,11 % | KRW 1.847,00 | KRW 1.860,00 | KRW 1.846,00 | 22,35K |