CMTX Co., Ltd. 388210
KRX · Südkorea · Elektronische Technologie
KRW 97.200,00+2.800,00 (+2,97 %)
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 97.400,00 | +3,18 % | KRW 94.900,00 | KRW 98.600,00 | KRW 92.600,00 | 85,82K |
| 2026-10-01 | KRW 94.400,00 | +6,55 % | KRW 87.700,00 | KRW 94.900,00 | KRW 87.700,00 | 103,96K |
| 2026-09-30 | KRW 88.600,00 | -0,23 % | KRW 89.200,00 | KRW 89.500,00 | KRW 86.600,00 | 54,61K |
| 2026-09-29 | KRW 88.800,00 | +4,10 % | KRW 85.400,00 | KRW 89.200,00 | KRW 82.700,00 | 84,69K |
| 2026-09-28 | KRW 85.300,00 | -3,62 % | KRW 89.300,00 | KRW 89.600,00 | KRW 85.000,00 | 87,94K |
| 2026-09-23 | KRW 88.500,00 | +4,36 % | KRW 87.000,00 | KRW 89.500,00 | KRW 85.700,00 | 72,55K |
| 2026-09-22 | KRW 84.800,00 | +3,41 % | KRW 85.200,00 | KRW 87.800,00 | KRW 83.700,00 | 99,33K |
| 2026-09-21 | KRW 82.000,00 | +10,51 % | KRW 75.400,00 | KRW 82.900,00 | KRW 73.200,00 | 90,45K |
| 2026-09-18 | KRW 74.200,00 | +2,63 % | KRW 74.600,00 | KRW 77.500,00 | KRW 74.000,00 | 36,36K |
| 2026-09-17 | KRW 72.300,00 | +0,14 % | KRW 71.700,00 | KRW 73.200,00 | KRW 71.200,00 | 18,44K |
| 2026-09-16 | KRW 72.200,00 | +3,29 % | KRW 70.400,00 | KRW 72.400,00 | KRW 68.500,00 | 31,00K |
| 2026-09-15 | KRW 69.900,00 | -1,27 % | KRW 70.700,00 | KRW 72.400,00 | KRW 69.300,00 | 18,74K |
| 2026-09-14 | KRW 70.800,00 | -2,07 % | KRW 71.100,00 | KRW 71.800,00 | KRW 69.600,00 | 27,23K |
| 2026-09-11 | KRW 72.300,00 | -5,98 % | KRW 74.400,00 | KRW 74.600,00 | KRW 70.300,00 | 61,81K |
| 2026-09-10 | KRW 76.900,00 | +4,34 % | KRW 72.900,00 | KRW 79.300,00 | KRW 72.700,00 | 55,38K |
| 2026-09-09 | KRW 73.700,00 | +3,37 % | KRW 71.900,00 | KRW 74.400,00 | KRW 70.300,00 | 30,60K |
| 2026-09-08 | KRW 71.300,00 | -5,06 % | KRW 76.200,00 | KRW 76.200,00 | KRW 71.100,00 | 26,50K |
| 2026-09-07 | KRW 75.100,00 | +0,40 % | KRW 76.500,00 | KRW 79.400,00 | KRW 75.100,00 | 48,07K |
| 2026-09-04 | KRW 74.800,00 | +9,04 % | KRW 68.800,00 | KRW 76.200,00 | KRW 68.800,00 | 72,33K |
| 2026-09-03 | KRW 68.600,00 | -1,44 % | KRW 70.000,00 | KRW 70.600,00 | KRW 67.400,00 | 23,29K |
| 2026-09-02 | KRW 69.600,00 | -3,06 % | KRW 69.700,00 | KRW 71.300,00 | KRW 69.000,00 | 21,63K |
| 2026-09-01 | KRW 71.800,00 | -1,10 % | KRW 73.100,00 | KRW 73.100,00 | KRW 70.500,00 | 16,05K |
| 2026-08-31 | KRW 72.600,00 | +0,14 % | KRW 70.800,00 | KRW 72.900,00 | KRW 67.200,00 | 41,74K |
| 2026-08-28 | KRW 72.500,00 | -3,07 % | KRW 74.000,00 | KRW 75.000,00 | KRW 71.200,00 | 29,50K |
| 2026-08-27 | KRW 74.800,00 | +2,19 % | KRW 74.900,00 | KRW 75.500,00 | KRW 72.900,00 | 25,14K |
| 2026-08-26 | KRW 73.200,00 | -1,08 % | KRW 73.600,00 | KRW 75.400,00 | KRW 71.200,00 | 32,52K |
| 2026-08-25 | KRW 74.000,00 | +5,71 % | KRW 70.000,00 | KRW 74.000,00 | KRW 65.800,00 | 37,48K |
| 2026-08-24 | KRW 70.000,00 | +0,72 % | KRW 70.200,00 | KRW 71.700,00 | KRW 66.800,00 | 28,98K |
| 2026-08-21 | KRW 69.500,00 | -6,71 % | KRW 73.100,00 | KRW 73.100,00 | KRW 69.100,00 | 54,14K |
| 2026-08-20 | KRW 74.500,00 | +0,95 % | KRW 76.100,00 | KRW 76.200,00 | KRW 72.700,00 | 38,71K |
| 2026-08-19 | KRW 73.800,00 | -3,91 % | KRW 73.000,00 | KRW 76.500,00 | KRW 72.000,00 | 84,57K |
| 2026-08-18 | KRW 76.800,00 | -4,95 % | KRW 80.500,00 | KRW 83.300,00 | KRW 75.300,00 | 82,22K |
| 2026-08-14 | KRW 80.800,00 | -1,10 % | KRW 82.300,00 | KRW 82.700,00 | KRW 77.900,00 | 34,12K |
| 2026-08-13 | KRW 81.700,00 | -0,37 % | KRW 83.700,00 | KRW 85.200,00 | KRW 81.100,00 | 54,74K |
| 2026-08-12 | KRW 82.000,00 | -0,24 % | KRW 82.100,00 | KRW 83.000,00 | KRW 79.200,00 | 44,68K |
| 2026-08-11 | KRW 82.200,00 | +2,62 % | KRW 79.100,00 | KRW 84.600,00 | KRW 78.300,00 | 41,87K |
| 2026-08-10 | KRW 80.100,00 | +8,68 % | KRW 75.500,00 | KRW 80.600,00 | KRW 73.900,00 | 59,99K |
| 2026-08-07 | KRW 73.700,00 | -5,27 % | KRW 78.300,00 | KRW 80.400,00 | KRW 73.000,00 | 49,73K |
| 2026-08-06 | KRW 77.800,00 | -1,52 % | KRW 77.400,00 | KRW 79.200,00 | KRW 72.400,00 | 57,92K |
| 2026-08-05 | KRW 79.000,00 | +4,91 % | KRW 80.500,00 | KRW 80.600,00 | KRW 77.000,00 | 57,41K |
| 2026-08-04 | KRW 75.300,00 | +4,01 % | KRW 73.200,00 | KRW 76.000,00 | KRW 70.400,00 | 63,05K |
| 2026-08-03 | KRW 72.400,00 | +0,28 % | KRW 71.000,00 | KRW 75.000,00 | KRW 70.000,00 | 42,98K |
| 2026-07-31 | KRW 72.200,00 | +20,53 % | KRW 67.500,00 | KRW 73.000,00 | KRW 65.800,00 | 56,45K |
| 2026-07-30 | KRW 59.900,00 | -3,39 % | KRW 58.300,00 | KRW 64.800,00 | KRW 58.100,00 | 104,73K |
| 2026-07-29 | KRW 62.000,00 | -10,66 % | KRW 69.800,00 | KRW 71.500,00 | KRW 56.500,00 | 111,23K |
| 2026-07-28 | KRW 69.400,00 | -16,28 % | KRW 76.800,00 | KRW 80.100,00 | KRW 68.500,00 | 71,34K |
| 2026-07-27 | KRW 82.900,00 | +3,24 % | KRW 81.600,00 | KRW 84.100,00 | KRW 80.500,00 | 33,12K |
| 2026-07-24 | KRW 80.300,00 | -7,81 % | KRW 86.600,00 | KRW 87.100,00 | KRW 80.200,00 | 56,35K |
| 2026-07-23 | KRW 87.100,00 | -1,47 % | KRW 91.400,00 | KRW 92.700,00 | KRW 84.300,00 | 58,14K |
| 2026-07-22 | KRW 88.400,00 | -0,45 % | KRW 92.600,00 | KRW 96.100,00 | KRW 88.400,00 | 56,24K |
| 2026-07-21 | KRW 88.800,00 | -0,67 % | KRW 89.400,00 | KRW 89.500,00 | KRW 85.000,00 | 50,54K |
| 2026-07-20 | KRW 89.400,00 | +3,59 % | KRW 87.900,00 | KRW 91.400,00 | KRW 83.300,00 | 83,45K |
| 2026-07-16 | KRW 86.300,00 | -8,19 % | KRW 89.500,00 | KRW 90.700,00 | KRW 84.000,00 | 61,70K |
| 2026-07-15 | KRW 94.000,00 | +11,64 % | KRW 90.000,00 | KRW 96.000,00 | KRW 87.000,00 | 98,15K |
| 2026-07-14 | KRW 84.200,00 | -0,59 % | KRW 84.700,00 | KRW 86.400,00 | KRW 79.200,00 | 80,87K |
| 2026-07-13 | KRW 84.700,00 | -0,35 % | KRW 89.000,00 | KRW 94.600,00 | KRW 82.500,00 | 104,67K |
| 2026-07-10 | KRW 85.000,00 | +11,99 % | KRW 79.200,00 | KRW 86.300,00 | KRW 77.800,00 | 69,07K |
| 2026-07-09 | KRW 75.900,00 | +10,16 % | KRW 68.900,00 | KRW 76.500,00 | KRW 67.900,00 | 90,29K |
| 2026-07-08 | KRW 68.900,00 | -10,17 % | KRW 72.200,00 | KRW 76.800,00 | KRW 68.200,00 | 94,67K |
| 2026-07-07 | KRW 76.700,00 | -6,46 % | KRW 82.000,00 | KRW 83.300,00 | KRW 74.300,00 | 50,23K |
| 2026-07-06 | KRW 82.000,00 | -2,73 % | KRW 83.900,00 | KRW 85.100,00 | KRW 78.500,00 | 50,76K |
| 2026-07-03 | KRW 84.300,00 | +0,12 % | KRW 83.900,00 | KRW 84.600,00 | KRW 79.000,00 | 55,32K |
| 2026-07-02 | KRW 84.200,00 | -12,56 % | KRW 92.100,00 | KRW 92.100,00 | KRW 84.000,00 | 66,72K |
| 2026-07-01 | KRW 96.300,00 | +3,22 % | KRW 94.400,00 | KRW 100.500,00 | KRW 91.000,00 | 85,06K |
| 2026-06-30 | KRW 93.300,00 | -2,30 % | KRW 95.800,00 | KRW 99.700,00 | KRW 93.000,00 | 52,80K |
| 2026-06-29 | KRW 95.500,00 | +6,82 % | KRW 89.600,00 | KRW 99.400,00 | KRW 89.100,00 | 98,35K |
| 2026-06-26 | KRW 89.400,00 | -5,50 % | KRW 94.700,00 | KRW 96.200,00 | KRW 86.500,00 | 113,85K |
| 2026-06-25 | KRW 94.600,00 | +1,07 % | KRW 98.200,00 | KRW 106.000,00 | KRW 92.800,00 | 75,88K |
| 2026-06-24 | KRW 93.600,00 | -0,95 % | KRW 93.300,00 | KRW 97.700,00 | KRW 91.000,00 | 57,56K |
| 2026-06-23 | KRW 94.500,00 | -9,57 % | KRW 107.500,00 | KRW 107.900,00 | KRW 94.000,00 | 70,85K |
| 2026-06-22 | KRW 104.500,00 | +1,16 % | KRW 101.400,00 | KRW 111.400,00 | KRW 101.000,00 | 71,88K |
| 2026-06-19 | KRW 103.300,00 | -2,46 % | KRW 107.900,00 | KRW 108.700,00 | KRW 100.300,00 | 56,41K |
| 2026-06-18 | KRW 105.900,00 | -1,85 % | KRW 107.200,00 | KRW 110.300,00 | KRW 105.000,00 | 50,13K |
| 2026-06-17 | KRW 107.900,00 | -2,97 % | KRW 109.900,00 | KRW 112.500,00 | KRW 106.100,00 | 52,77K |
| 2026-06-16 | KRW 111.200,00 | -1,24 % | KRW 115.300,00 | KRW 117.600,00 | KRW 111.000,00 | 62,49K |
| 2026-06-15 | KRW 112.600,00 | -5,06 % | KRW 120.800,00 | KRW 121.000,00 | KRW 111.400,00 | 123,55K |
| 2026-06-12 | KRW 118.600,00 | +6,56 % | KRW 118.800,00 | KRW 122.200,00 | KRW 114.400,00 | 93,31K |
| 2026-06-11 | KRW 111.300,00 | +5,00 % | KRW 105.100,00 | KRW 115.500,00 | KRW 102.300,00 | 76,04K |
| 2026-06-10 | KRW 106.000,00 | -1,40 % | KRW 106.100,00 | KRW 115.900,00 | KRW 103.600,00 | 72,61K |
| 2026-06-09 | KRW 107.500,00 | +15,10 % | KRW 94.400,00 | KRW 112.800,00 | KRW 94.400,00 | 136,93K |
| 2026-06-08 | KRW 93.400,00 | -13,36 % | KRW 95.700,00 | KRW 99.400,00 | KRW 92.100,00 | 91,92K |
| 2026-06-05 | KRW 107.800,00 | +1,70 % | KRW 103.500,00 | KRW 112.700,00 | KRW 100.700,00 | 110,36K |
| 2026-06-04 | KRW 106.000,00 | -2,03 % | KRW 107.700,00 | KRW 114.700,00 | KRW 105.300,00 | 80,07K |
| 2026-06-02 | KRW 108.200,00 | -4,92 % | KRW 111.200,00 | KRW 112.400,00 | KRW 103.200,00 | 148,84K |
| 2026-06-01 | KRW 113.800,00 | +7,16 % | KRW 107.500,00 | KRW 121.200,00 | KRW 107.200,00 | 163,65K |
| 2026-05-29 | KRW 106.200,00 | -0,93 % | KRW 109.600,00 | KRW 109.600,00 | KRW 101.100,00 | 127,04K |
| 2026-05-28 | KRW 107.200,00 | -7,27 % | KRW 115.800,00 | KRW 115.800,00 | KRW 103.700,00 | 160,30K |
| 2026-05-27 | KRW 115.600,00 | -9,26 % | KRW 129.800,00 | KRW 130.500,00 | KRW 115.100,00 | 111,70K |
| 2026-05-26 | KRW 127.400,00 | +3,92 % | KRW 129.200,00 | KRW 132.700,00 | KRW 127.100,00 | 130,46K |
| 2026-05-22 | KRW 122.600,00 | +6,52 % | KRW 117.100,00 | KRW 125.400,00 | KRW 115.600,00 | 107,92K |