CyberOne Co., Ltd. 356890
KRX · Südkorea · Technologiedienstleistungen
KRW 2.585,00+95,00 (+3,82 %)
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 2.585,00 | +3,82 % | KRW 2.515,00 | KRW 2.600,00 | KRW 2.490,00 | 39,40K |
| 2026-10-01 | KRW 2.490,00 | -1,78 % | KRW 2.510,00 | KRW 2.550,00 | KRW 2.450,00 | 29,82K |
| 2026-09-30 | KRW 2.535,00 | +0,40 % | KRW 2.535,00 | KRW 2.535,00 | KRW 2.460,00 | 15,71K |
| 2026-09-29 | KRW 2.525,00 | -3,07 % | KRW 2.625,00 | KRW 2.635,00 | KRW 2.510,00 | 22,11K |
| 2026-09-28 | KRW 2.605,00 | +2,36 % | KRW 2.565,00 | KRW 2.610,00 | KRW 2.505,00 | 20,23K |
| 2026-09-23 | KRW 2.545,00 | +1,39 % | KRW 2.510,00 | KRW 2.700,00 | KRW 2.510,00 | 117,21K |
| 2026-09-22 | KRW 2.510,00 | -0,20 % | KRW 2.575,00 | KRW 2.575,00 | KRW 2.470,00 | 19,19K |
| 2026-09-21 | KRW 2.515,00 | -0,79 % | KRW 2.500,00 | KRW 2.575,00 | KRW 2.465,00 | 33,64K |
| 2026-09-18 | KRW 2.535,00 | -0,59 % | KRW 2.565,00 | KRW 2.615,00 | KRW 2.510,00 | 68,29K |
| 2026-09-17 | KRW 2.550,00 | -1,73 % | KRW 2.555,00 | KRW 2.610,00 | KRW 2.520,00 | 56,20K |
| 2026-09-16 | KRW 2.595,00 | -2,44 % | KRW 2.695,00 | KRW 2.780,00 | KRW 2.550,00 | 155,81K |
| 2026-09-15 | KRW 2.660,00 | +4,52 % | KRW 2.610,00 | KRW 2.835,00 | KRW 2.500,00 | 356,33K |
| 2026-09-14 | KRW 2.545,00 | -1,55 % | KRW 2.690,00 | KRW 2.955,00 | KRW 2.530,00 | 828,93K |
| 2026-09-11 | KRW 2.585,00 | +11,90 % | KRW 2.420,00 | KRW 2.760,00 | KRW 2.370,00 | 1,01M |
| 2026-09-10 | KRW 2.310,00 | -0,86 % | KRW 2.330,00 | KRW 2.345,00 | KRW 2.230,00 | 9,59K |
| 2026-09-09 | KRW 2.330,00 | -0,43 % | KRW 2.390,00 | KRW 2.390,00 | KRW 2.295,00 | 6,76K |
| 2026-09-08 | KRW 2.340,00 | -1,27 % | KRW 2.385,00 | KRW 2.385,00 | KRW 2.305,00 | 8,47K |
| 2026-09-07 | KRW 2.370,00 | +1,94 % | KRW 2.335,00 | KRW 2.395,00 | KRW 2.300,00 | 12,65K |
| 2026-09-04 | KRW 2.325,00 | -0,64 % | KRW 2.350,00 | KRW 2.350,00 | KRW 2.300,00 | 5,93K |
| 2026-09-03 | KRW 2.340,00 | +1,30 % | KRW 2.305,00 | KRW 2.410,00 | KRW 2.285,00 | 18,04K |
| 2026-09-02 | KRW 2.310,00 | -1,91 % | KRW 2.355,00 | KRW 2.355,00 | KRW 2.275,00 | 14,49K |
| 2026-09-01 | KRW 2.355,00 | +1,07 % | KRW 2.345,00 | KRW 2.370,00 | KRW 2.315,00 | 12,96K |
| 2026-08-31 | KRW 2.330,00 | +1,08 % | KRW 2.305,00 | KRW 2.365,00 | KRW 2.205,00 | 13,48K |
| 2026-08-28 | KRW 2.305,00 | -0,65 % | KRW 2.380,00 | KRW 2.570,00 | KRW 2.265,00 | 162,96K |
| 2026-08-27 | KRW 2.320,00 | +0,87 % | KRW 2.340,00 | KRW 2.340,00 | KRW 2.285,00 | 7,55K |
| 2026-08-26 | KRW 2.300,00 | +0,88 % | KRW 2.260,00 | KRW 2.320,00 | KRW 2.260,00 | 11,86K |
| 2026-08-25 | KRW 2.280,00 | +2,24 % | KRW 2.235,00 | KRW 2.285,00 | KRW 2.120,00 | 6,17K |
| 2026-08-24 | KRW 2.230,00 | 0,00 % | KRW 2.220,00 | KRW 2.305,00 | KRW 2.175,00 | 13,54K |
| 2026-08-21 | KRW 2.230,00 | -6,11 % | KRW 2.355,00 | KRW 2.355,00 | KRW 2.220,00 | 18,56K |
| 2026-08-20 | KRW 2.375,00 | +1,50 % | KRW 2.375,00 | KRW 2.450,00 | KRW 2.285,00 | 19,90K |
| 2026-08-19 | KRW 2.340,00 | -1,06 % | KRW 2.355,00 | KRW 2.405,00 | KRW 2.260,00 | 19,00K |
| 2026-08-18 | KRW 2.365,00 | -3,27 % | KRW 2.445,00 | KRW 2.450,00 | KRW 2.330,00 | 46,03K |
| 2026-08-14 | KRW 2.445,00 | -0,41 % | KRW 2.455,00 | KRW 2.505,00 | KRW 2.355,00 | 39,86K |
| 2026-08-13 | KRW 2.455,00 | -3,73 % | KRW 2.530,00 | KRW 2.530,00 | KRW 2.380,00 | 82,52K |
| 2026-08-12 | KRW 2.550,00 | +4,51 % | KRW 2.490,00 | KRW 2.915,00 | KRW 2.415,00 | 598,37K |
| 2026-08-11 | KRW 2.440,00 | +2,09 % | KRW 2.390,00 | KRW 2.450,00 | KRW 2.385,00 | 31,77K |
| 2026-08-10 | KRW 2.390,00 | +1,27 % | KRW 2.365,00 | KRW 2.405,00 | KRW 2.330,00 | 16,51K |
| 2026-08-07 | KRW 2.360,00 | -0,84 % | KRW 2.440,00 | KRW 2.440,00 | KRW 2.315,00 | 11,53K |
| 2026-08-06 | KRW 2.380,00 | -0,42 % | KRW 2.390,00 | KRW 2.425,00 | KRW 2.310,00 | 20,47K |
| 2026-08-05 | KRW 2.390,00 | +3,02 % | KRW 2.350,00 | KRW 2.410,00 | KRW 2.305,00 | 18,19K |
| 2026-08-04 | KRW 2.320,00 | +5,69 % | KRW 2.195,00 | KRW 2.495,00 | KRW 2.195,00 | 85,14K |
| 2026-08-03 | KRW 2.195,00 | +5,53 % | KRW 2.110,00 | KRW 2.195,00 | KRW 2.080,00 | 33,44K |
| 2026-07-31 | KRW 2.080,00 | +4,79 % | KRW 2.065,00 | KRW 2.085,00 | KRW 2.010,00 | 48,91K |
| 2026-07-30 | KRW 1.985,00 | -0,25 % | KRW 1.810,00 | KRW 2.005,00 | KRW 1.810,00 | 24,22K |
| 2026-07-29 | KRW 1.990,00 | -7,87 % | KRW 2.100,00 | KRW 2.200,00 | KRW 1.895,00 | 64,31K |
| 2026-07-28 | KRW 2.160,00 | -2,48 % | KRW 2.080,00 | KRW 2.280,00 | KRW 2.050,00 | 49,16K |
| 2026-07-27 | KRW 2.215,00 | 0,00 % | KRW 2.200,00 | KRW 2.285,00 | KRW 2.200,00 | 27,06K |
| 2026-07-24 | KRW 2.215,00 | +0,23 % | KRW 2.210,00 | KRW 2.295,00 | KRW 2.155,00 | 20,44K |
| 2026-07-23 | KRW 2.210,00 | +3,76 % | KRW 2.115,00 | KRW 2.325,00 | KRW 2.115,00 | 73,71K |
| 2026-07-22 | KRW 2.130,00 | 0,00 % | KRW 2.125,00 | KRW 2.200,00 | KRW 2.030,00 | 14,88K |
| 2026-07-21 | KRW 2.130,00 | +2,65 % | KRW 1.985,00 | KRW 2.180,00 | KRW 1.985,00 | 17,91K |
| 2026-07-20 | KRW 2.075,00 | -3,49 % | KRW 2.255,00 | KRW 2.255,00 | KRW 2.055,00 | 30,90K |
| 2026-07-16 | KRW 2.150,00 | -2,49 % | KRW 2.115,00 | KRW 2.225,00 | KRW 2.115,00 | 21,63K |
| 2026-07-15 | KRW 2.205,00 | +7,04 % | KRW 2.060,00 | KRW 2.220,00 | KRW 2.060,00 | 27,60K |
| 2026-07-14 | KRW 2.060,00 | -3,96 % | KRW 2.130,00 | KRW 2.170,00 | KRW 2.060,00 | 37,72K |
| 2026-07-13 | KRW 2.145,00 | -5,51 % | KRW 2.305,00 | KRW 2.320,00 | KRW 2.145,00 | 22,88K |
| 2026-07-10 | KRW 2.270,00 | +8,87 % | KRW 2.085,00 | KRW 2.290,00 | KRW 2.085,00 | 34,52K |
| 2026-07-09 | KRW 2.085,00 | -1,88 % | KRW 2.085,00 | KRW 2.180,00 | KRW 2.085,00 | 18,82K |
| 2026-07-08 | KRW 2.125,00 | -1,39 % | KRW 2.155,00 | KRW 2.245,00 | KRW 2.085,00 | 31,42K |
| 2026-07-07 | KRW 2.155,00 | -4,43 % | KRW 2.240,00 | KRW 2.315,00 | KRW 2.155,00 | 47,99K |
| 2026-07-06 | KRW 2.255,00 | +2,04 % | KRW 2.170,00 | KRW 2.315,00 | KRW 2.170,00 | 20,21K |
| 2026-07-03 | KRW 2.210,00 | +2,31 % | KRW 2.135,00 | KRW 2.280,00 | KRW 2.135,00 | 29,96K |
| 2026-07-02 | KRW 2.160,00 | -3,79 % | KRW 2.230,00 | KRW 2.255,00 | KRW 2.150,00 | 18,86K |
| 2026-07-01 | KRW 2.245,00 | +0,22 % | KRW 2.225,00 | KRW 2.340,00 | KRW 2.175,00 | 16,41K |
| 2026-06-30 | KRW 2.240,00 | +3,94 % | KRW 2.110,00 | KRW 2.350,00 | KRW 2.110,00 | 53,39K |
| 2026-06-29 | KRW 2.155,00 | +4,61 % | KRW 1.905,00 | KRW 2.245,00 | KRW 1.905,00 | 34,97K |
| 2026-06-26 | KRW 2.060,00 | -5,29 % | KRW 2.160,00 | KRW 2.225,00 | KRW 1.871,00 | 114,19K |
| 2026-06-25 | KRW 2.175,00 | +1,64 % | KRW 2.130,00 | KRW 2.235,00 | KRW 2.005,00 | 76,08K |
| 2026-06-24 | KRW 2.140,00 | -0,93 % | KRW 2.145,00 | KRW 2.230,00 | KRW 2.080,00 | 38,00K |
| 2026-06-23 | KRW 2.160,00 | -10,56 % | KRW 2.400,00 | KRW 2.410,00 | KRW 2.160,00 | 67,69K |
| 2026-06-22 | KRW 2.415,00 | +2,11 % | KRW 2.350,00 | KRW 2.440,00 | KRW 2.265,00 | 56,45K |
| 2026-06-19 | KRW 2.365,00 | -4,06 % | KRW 2.465,00 | KRW 2.475,00 | KRW 2.310,00 | 75,33K |
| 2026-06-18 | KRW 2.465,00 | -6,27 % | KRW 2.615,00 | KRW 2.685,00 | KRW 2.465,00 | 38,11K |
| 2026-06-17 | KRW 2.630,00 | +1,15 % | KRW 2.670,00 | KRW 2.720,00 | KRW 2.555,00 | 37,80K |
| 2026-06-16 | KRW 2.600,00 | -0,38 % | KRW 2.645,00 | KRW 2.680,00 | KRW 2.555,00 | 27,12K |
| 2026-06-15 | KRW 2.610,00 | +0,77 % | KRW 2.660,00 | KRW 2.685,00 | KRW 2.595,00 | 29,13K |
| 2026-06-12 | KRW 2.590,00 | +0,58 % | KRW 2.625,00 | KRW 2.700,00 | KRW 2.585,00 | 57,62K |
| 2026-06-11 | KRW 2.575,00 | +0,19 % | KRW 2.535,00 | KRW 2.630,00 | KRW 2.400,00 | 51,46K |
| 2026-06-10 | KRW 2.570,00 | -0,58 % | KRW 2.585,00 | KRW 2.595,00 | KRW 2.420,00 | 101 |
| 2026-06-09 | KRW 2.585,00 | +3,19 % | KRW 2.505,00 | KRW 2.655,00 | KRW 2.500,00 | 44,97K |
| 2026-06-08 | KRW 2.505,00 | -4,75 % | KRW 2.500,00 | KRW 2.605,00 | KRW 2.410,00 | 73,74K |
| 2026-06-05 | KRW 2.630,00 | -7,56 % | KRW 2.790,00 | KRW 2.930,00 | KRW 2.520,00 | 105,31K |
| 2026-06-04 | KRW 2.845,00 | +1,97 % | KRW 2.785,00 | KRW 2.995,00 | KRW 2.725,00 | 36,23K |
| 2026-06-02 | KRW 2.790,00 | -1,41 % | KRW 2.830,00 | KRW 2.900,00 | KRW 2.695,00 | 118,70K |
| 2026-06-01 | KRW 2.830,00 | -3,90 % | KRW 2.905,00 | KRW 2.925,00 | KRW 2.735,00 | 103,06K |
| 2026-05-29 | KRW 2.945,00 | -5,76 % | KRW 3.100,00 | KRW 3.130,00 | KRW 2.935,00 | 149,33K |
| 2026-05-28 | KRW 3.125,00 | -0,32 % | KRW 3.135,00 | KRW 3.185,00 | KRW 2.985,00 | 196,94K |
| 2026-05-27 | KRW 3.135,00 | -9,00 % | KRW 3.450,00 | KRW 3.460,00 | KRW 3.115,00 | 337,00K |
| 2026-05-26 | KRW 3.445,00 | +2,99 % | KRW 3.350,00 | KRW 3.945,00 | KRW 3.350,00 | 4,38M |
| 2026-05-22 | KRW 3.345,00 | +6,36 % | KRW 3.225,00 | KRW 3.485,00 | KRW 3.225,00 | 124,52K |