Chungdamglobal Co., Ltd. 362320
KRX · Südkorea · Vertriebsdienstleistungen
KRW 4.170,00+10,00 (+0,24 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 4.165,00 | +0,12 % | KRW 4.195,00 | KRW 4.195,00 | KRW 4.140,00 | 1,10K |
| 2026-10-01 | KRW 4.160,00 | -0,72 % | KRW 4.150,00 | KRW 4.235,00 | KRW 4.105,00 | 36,56K |
| 2026-09-30 | KRW 4.190,00 | -2,56 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.150,00 | 53,88K |
| 2026-09-29 | KRW 4.300,00 | +0,12 % | KRW 4.345,00 | KRW 4.425,00 | KRW 4.235,00 | 67,99K |
| 2026-09-28 | KRW 4.295,00 | +1,18 % | KRW 4.245,00 | KRW 4.345,00 | KRW 4.220,00 | 18,64K |
| 2026-09-23 | KRW 4.245,00 | -1,16 % | KRW 4.395,00 | KRW 4.395,00 | KRW 4.205,00 | 40,21K |
| 2026-09-22 | KRW 4.295,00 | -1,60 % | KRW 4.370,00 | KRW 4.480,00 | KRW 4.295,00 | 35,23K |
| 2026-09-21 | KRW 4.365,00 | -2,13 % | KRW 4.410,00 | KRW 4.540,00 | KRW 4.360,00 | 29,99K |
| 2026-09-18 | KRW 4.460,00 | +2,06 % | KRW 4.395,00 | KRW 4.475,00 | KRW 4.355,00 | 64,81K |
| 2026-09-17 | KRW 4.370,00 | -2,46 % | KRW 4.495,00 | KRW 4.510,00 | KRW 4.360,00 | 47,21K |
| 2026-09-16 | KRW 4.480,00 | +0,22 % | KRW 4.385,00 | KRW 4.550,00 | KRW 4.380,00 | 38,20K |
| 2026-09-15 | KRW 4.470,00 | -0,78 % | KRW 4.505,00 | KRW 4.640,00 | KRW 4.385,00 | 42,99K |
| 2026-09-14 | KRW 4.505,00 | -1,64 % | KRW 4.550,00 | KRW 4.900,00 | KRW 4.505,00 | 90,32K |
| 2026-09-11 | KRW 4.580,00 | +5,65 % | KRW 4.265,00 | KRW 5.240,00 | KRW 4.265,00 | 1,04M |
| 2026-09-10 | KRW 4.335,00 | +0,58 % | KRW 4.310,00 | KRW 4.400,00 | KRW 4.125,00 | 28,32K |
| 2026-09-09 | KRW 4.310,00 | -2,27 % | KRW 4.495,00 | KRW 4.500,00 | KRW 4.310,00 | 32,63K |
| 2026-09-08 | KRW 4.410,00 | -0,90 % | KRW 4.450,00 | KRW 4.550,00 | KRW 4.365,00 | 25,43K |
| 2026-09-07 | KRW 4.450,00 | +0,23 % | KRW 4.440,00 | KRW 4.465,00 | KRW 4.360,00 | 22,28K |
| 2026-09-04 | KRW 4.440,00 | -0,22 % | KRW 4.465,00 | KRW 4.575,00 | KRW 4.405,00 | 30,31K |
| 2026-09-03 | KRW 4.450,00 | -3,05 % | KRW 4.590,00 | KRW 4.680,00 | KRW 4.450,00 | 43,19K |
| 2026-09-02 | KRW 4.590,00 | -4,28 % | KRW 4.680,00 | KRW 4.770,00 | KRW 4.585,00 | 33,39K |
| 2026-09-01 | KRW 4.795,00 | -1,74 % | KRW 4.820,00 | KRW 4.870,00 | KRW 4.735,00 | 26,55K |
| 2026-08-31 | KRW 4.880,00 | -0,81 % | KRW 4.920,00 | KRW 4.920,00 | KRW 4.780,00 | 28,63K |
| 2026-08-28 | KRW 4.920,00 | +3,47 % | KRW 4.740,00 | KRW 4.955,00 | KRW 4.740,00 | 57,75K |
| 2026-08-27 | KRW 4.755,00 | -0,31 % | KRW 4.765,00 | KRW 4.840,00 | KRW 4.690,00 | 28,01K |
| 2026-08-26 | KRW 4.770,00 | -0,42 % | KRW 4.750,00 | KRW 4.935,00 | KRW 4.730,00 | 44,25K |
| 2026-08-25 | KRW 4.790,00 | +1,16 % | KRW 4.880,00 | KRW 4.880,00 | KRW 4.580,00 | 63,36K |
| 2026-08-24 | KRW 4.735,00 | +0,21 % | KRW 4.680,00 | KRW 4.790,00 | KRW 4.570,00 | 30,80K |
| 2026-08-21 | KRW 4.725,00 | +0,21 % | KRW 4.700,00 | KRW 4.810,00 | KRW 4.570,00 | 72,53K |
| 2026-08-20 | KRW 4.715,00 | -2,78 % | KRW 4.940,00 | KRW 4.940,00 | KRW 4.710,00 | 87,81K |
| 2026-08-19 | KRW 4.850,00 | -3,58 % | KRW 5.020,00 | KRW 5.080,00 | KRW 4.845,00 | 79,59K |
| 2026-08-18 | KRW 5.030,00 | -3,08 % | KRW 5.150,00 | KRW 5.280,00 | KRW 5.010,00 | 110,44K |
| 2026-08-14 | KRW 5.190,00 | 0,00 % | KRW 5.200,00 | KRW 5.255,00 | KRW 5.020,00 | 154,91K |
| 2026-08-13 | KRW 5.190,00 | -6,49 % | KRW 5.550,00 | KRW 5.600,00 | KRW 5.170,00 | 343,75K |
| 2026-08-12 | KRW 5.550,00 | +7,35 % | KRW 5.210,00 | KRW 6.330,00 | KRW 5.170,00 | 3,14M |
| 2026-08-11 | KRW 5.170,00 | +2,78 % | KRW 5.030,00 | KRW 5.330,00 | KRW 5.010,00 | 112,73K |
| 2026-08-10 | KRW 5.030,00 | +1,62 % | KRW 5.020,00 | KRW 5.090,00 | KRW 4.875,00 | 18,37K |
| 2026-08-07 | KRW 4.950,00 | -1,39 % | KRW 5.030,00 | KRW 5.100,00 | KRW 4.905,00 | 25,79K |
| 2026-08-06 | KRW 5.020,00 | 0,00 % | KRW 4.980,00 | KRW 5.100,00 | KRW 4.955,00 | 27,88K |
| 2026-08-05 | KRW 5.020,00 | -0,40 % | KRW 5.040,00 | KRW 5.130,00 | KRW 4.980,00 | 55,49K |
| 2026-08-04 | KRW 5.040,00 | -0,98 % | KRW 5.040,00 | KRW 5.210,00 | KRW 5.030,00 | 51,54K |
| 2026-08-03 | KRW 5.090,00 | -5,39 % | KRW 5.200,00 | KRW 5.340,00 | KRW 5.090,00 | 55,43K |
| 2026-07-31 | KRW 5.380,00 | +6,75 % | KRW 4.940,00 | KRW 5.420,00 | KRW 4.850,00 | 206,92K |
| 2026-07-30 | KRW 5.040,00 | +2,86 % | KRW 4.580,00 | KRW 5.200,00 | KRW 4.550,00 | 236,85K |
| 2026-07-29 | KRW 4.900,00 | +5,26 % | KRW 4.525,00 | KRW 4.985,00 | KRW 4.040,00 | 142,74K |
| 2026-07-28 | KRW 4.655,00 | -2,21 % | KRW 4.605,00 | KRW 4.815,00 | KRW 4.400,00 | 72,45K |
| 2026-07-27 | KRW 4.760,00 | +0,32 % | KRW 4.815,00 | KRW 4.815,00 | KRW 4.560,00 | 47,08K |
| 2026-07-24 | KRW 4.745,00 | -4,53 % | KRW 4.965,00 | KRW 4.965,00 | KRW 4.640,00 | 99,77K |
| 2026-07-23 | KRW 4.970,00 | +4,63 % | KRW 4.745,00 | KRW 5.160,00 | KRW 4.550,00 | 205,87K |
| 2026-07-22 | KRW 4.750,00 | -0,11 % | KRW 4.630,00 | KRW 5.000,00 | KRW 4.630,00 | 365,15K |
| 2026-07-21 | KRW 4.755,00 | +13,21 % | KRW 4.110,00 | KRW 5.260,00 | KRW 4.110,00 | 1,32M |
| 2026-07-20 | KRW 4.200,00 | -5,72 % | KRW 4.290,00 | KRW 4.485,00 | KRW 4.185,00 | 65,85K |
| 2026-07-16 | KRW 4.455,00 | +1,02 % | KRW 4.360,00 | KRW 4.480,00 | KRW 4.180,00 | 54,99K |
| 2026-07-15 | KRW 4.410,00 | -0,34 % | KRW 4.425,00 | KRW 4.545,00 | KRW 4.270,00 | 30,55K |
| 2026-07-14 | KRW 4.425,00 | -4,12 % | KRW 4.505,00 | KRW 4.590,00 | KRW 4.305,00 | 91,83K |
| 2026-07-13 | KRW 4.615,00 | -1,70 % | KRW 4.650,00 | KRW 4.730,00 | KRW 4.515,00 | 79,61K |
| 2026-07-10 | KRW 4.695,00 | -0,11 % | KRW 4.700,00 | KRW 4.850,00 | KRW 4.555,00 | 92,75K |
| 2026-07-09 | KRW 4.700,00 | -0,63 % | KRW 4.660,00 | KRW 4.790,00 | KRW 4.350,00 | 262,61K |
| 2026-07-08 | KRW 4.730,00 | +4,99 % | KRW 4.505,00 | KRW 5.010,00 | KRW 4.440,00 | 589,04K |
| 2026-07-07 | KRW 4.505,00 | -2,07 % | KRW 4.525,00 | KRW 4.700,00 | KRW 4.415,00 | 73,84K |
| 2026-07-06 | KRW 4.600,00 | +1,43 % | KRW 4.480,00 | KRW 4.660,00 | KRW 4.335,00 | 87,99K |
| 2026-07-03 | KRW 4.535,00 | +0,78 % | KRW 4.335,00 | KRW 4.535,00 | KRW 4.210,00 | 74,27K |
| 2026-07-02 | KRW 4.500,00 | +1,69 % | KRW 4.180,00 | KRW 4.505,00 | KRW 4.180,00 | 75,19K |
| 2026-07-01 | KRW 4.425,00 | -1,01 % | KRW 4.405,00 | KRW 4.475,00 | KRW 4.265,00 | 66,82K |
| 2026-06-30 | KRW 4.470,00 | +4,93 % | KRW 4.150,00 | KRW 4.475,00 | KRW 4.150,00 | 79,03K |
| 2026-06-29 | KRW 4.260,00 | +6,63 % | KRW 3.655,00 | KRW 4.320,00 | KRW 3.655,00 | 86,50K |
| 2026-06-26 | KRW 3.995,00 | +5,97 % | KRW 3.730,00 | KRW 4.055,00 | KRW 3.305,00 | 197,54K |
| 2026-06-25 | KRW 3.770,00 | -8,50 % | KRW 4.055,00 | KRW 4.245,00 | KRW 3.770,00 | 76,63K |
| 2026-06-24 | KRW 4.120,00 | -0,24 % | KRW 4.085,00 | KRW 4.210,00 | KRW 3.925,00 | 114,71K |
| 2026-06-23 | KRW 4.130,00 | -5,92 % | KRW 4.260,00 | KRW 4.440,00 | KRW 4.000,00 | 124,17K |
| 2026-06-22 | KRW 4.390,00 | 0,00 % | KRW 4.330,00 | KRW 4.430,00 | KRW 4.215,00 | 110,56K |
| 2026-06-19 | KRW 4.390,00 | -3,41 % | KRW 4.505,00 | KRW 4.600,00 | KRW 4.090,00 | 142,02K |
| 2026-06-18 | KRW 4.545,00 | -2,26 % | KRW 4.605,00 | KRW 4.620,00 | KRW 4.520,00 | 98,37K |
| 2026-06-17 | KRW 4.650,00 | +4,85 % | KRW 4.440,00 | KRW 4.710,00 | KRW 4.400,00 | 116,05K |
| 2026-06-16 | KRW 4.435,00 | +1,95 % | KRW 4.330,00 | KRW 4.460,00 | KRW 4.300,00 | 132,49K |
| 2026-06-15 | KRW 4.350,00 | -2,25 % | KRW 4.455,00 | KRW 4.560,00 | KRW 4.275,00 | 125,68K |
| 2026-06-12 | KRW 4.450,00 | +9,34 % | KRW 4.090,00 | KRW 4.600,00 | KRW 4.080,00 | 222,32K |
| 2026-06-11 | KRW 4.070,00 | +1,75 % | KRW 3.965,00 | KRW 4.110,00 | KRW 3.860,00 | 239,56K |
| 2026-06-10 | KRW 4.000,00 | +7,53 % | KRW 3.630,00 | KRW 4.000,00 | KRW 3.630,00 | 654 |
| 2026-06-09 | KRW 3.720,00 | +7,36 % | KRW 3.465,00 | KRW 3.730,00 | KRW 3.465,00 | 172,04K |
| 2026-06-08 | KRW 3.465,00 | -8,70 % | KRW 3.570,00 | KRW 3.725,00 | KRW 3.290,00 | 85,66K |
| 2026-06-05 | KRW 3.795,00 | -4,65 % | KRW 3.935,00 | KRW 4.080,00 | KRW 3.795,00 | 127,90K |
| 2026-06-04 | KRW 3.980,00 | +1,66 % | KRW 3.845,00 | KRW 4.045,00 | KRW 3.840,00 | 69,88K |
| 2026-06-02 | KRW 3.915,00 | -1,26 % | KRW 3.840,00 | KRW 3.970,00 | KRW 3.785,00 | 75,56K |
| 2026-06-01 | KRW 3.965,00 | -2,94 % | KRW 4.000,00 | KRW 4.080,00 | KRW 3.800,00 | 93,93K |
| 2026-05-29 | KRW 4.085,00 | -5,00 % | KRW 4.260,00 | KRW 4.260,00 | KRW 4.000,00 | 85,43K |
| 2026-05-28 | KRW 4.300,00 | -0,46 % | KRW 4.310,00 | KRW 4.510,00 | KRW 4.000,00 | 94,00K |
| 2026-05-27 | KRW 4.320,00 | -7,10 % | KRW 4.650,00 | KRW 4.745,00 | KRW 4.310,00 | 62,86K |
| 2026-05-26 | KRW 4.650,00 | +1,42 % | KRW 4.595,00 | KRW 4.720,00 | KRW 4.570,00 | 77,77K |
| 2026-05-22 | KRW 4.585,00 | +3,62 % | KRW 4.410,00 | KRW 4.630,00 | KRW 4.405,00 | 57,90K |