CP System Co., Ltd 413630
KRX · Südkorea · Produzierendes Gewerbe
KRW 4.145,00+5,00 (+0,12 %)
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 4.145,00 | +0,12 % | KRW 4.140,00 | KRW 4.265,00 | KRW 4.115,00 | 543,71K |
| 2026-10-01 | KRW 4.140,00 | +0,98 % | KRW 4.110,00 | KRW 4.160,00 | KRW 4.040,00 | 495,74K |
| 2026-09-30 | KRW 4.100,00 | +1,23 % | KRW 4.050,00 | KRW 4.175,00 | KRW 4.050,00 | 459,41K |
| 2026-09-29 | KRW 4.050,00 | -3,46 % | KRW 4.170,00 | KRW 4.200,00 |
| KRW 3.975,00 |
| 517,91K |
| 2026-09-28 | KRW 4.195,00 | -1,87 % | KRW 4.255,00 | KRW 4.355,00 | KRW 4.195,00 | 546,37K |
| 2026-09-23 | KRW 4.275,00 | +0,59 % | KRW 4.255,00 | KRW 4.350,00 | KRW 4.170,00 | 767,50K |
| 2026-09-22 | KRW 4.250,00 | -2,97 % | KRW 4.440,00 | KRW 4.445,00 | KRW 4.205,00 | 1,06M |
| 2026-09-21 | KRW 4.380,00 | -0,68 % | KRW 4.370,00 | KRW 4.630,00 | KRW 4.325,00 | 1,73M |
| 2026-09-18 | KRW 4.410,00 | -1,56 % | KRW 4.520,00 | KRW 4.785,00 | KRW 4.400,00 | 4,32M |
| 2026-09-17 | KRW 4.480,00 | -5,19 % | KRW 4.680,00 | KRW 4.735,00 | KRW 4.455,00 | 2,56M |
| 2026-09-16 | KRW 4.725,00 | +5,00 % | KRW 4.480,00 | KRW 5.400,00 | KRW 4.290,00 | 27,65M |
| 2026-09-15 | KRW 4.500,00 | +11,52 % | KRW 3.985,00 | KRW 4.540,00 | KRW 3.925,00 | 7,89M |
| 2026-09-14 | KRW 4.035,00 | -4,83 % | KRW 4.130,00 | KRW 4.235,00 | KRW 4.035,00 | 943,05K |
| 2026-09-11 | KRW 4.240,00 | +0,95 % | KRW 4.105,00 | KRW 4.475,00 | KRW 4.095,00 | 2,89M |
| 2026-09-10 | KRW 4.200,00 | +5,79 % | KRW 3.970,00 | KRW 4.385,00 | KRW 3.845,00 | 5,86M |
| 2026-09-09 | KRW 3.970,00 | +0,89 % | KRW 3.930,00 | KRW 4.065,00 | KRW 3.895,00 | 963,05K |
| 2026-09-08 | KRW 3.935,00 | -3,55 % | KRW 4.095,00 | KRW 4.100,00 | KRW 3.865,00 | 1,31M |
| 2026-09-07 | KRW 4.080,00 | +0,12 % | KRW 4.145,00 | KRW 4.340,00 | KRW 4.050,00 | 1,74M |
| 2026-09-04 | KRW 4.075,00 | +1,24 % | KRW 4.150,00 | KRW 4.245,00 | KRW 4.070,00 | 1,29M |
| 2026-09-03 | KRW 4.025,00 | -3,13 % | KRW 4.325,00 | KRW 4.400,00 | KRW 4.000,00 | 2,63M |
| 2026-09-02 | KRW 4.155,00 | -5,14 % | KRW 4.220,00 | KRW 4.445,00 | KRW 4.100,00 | 2,82M |
| 2026-09-01 | KRW 4.380,00 | +8,42 % | KRW 4.160,00 | KRW 4.380,00 | KRW 4.110,00 | 4,72M |
| 2026-08-31 | KRW 4.040,00 | +2,02 % | KRW 3.930,00 | KRW 4.100,00 | KRW 3.860,00 | 1,98M |
| 2026-08-28 | KRW 3.960,00 | -1,00 % | KRW 3.955,00 | KRW 4.155,00 | KRW 3.790,00 | 2,49M |
| 2026-08-27 | KRW 4.000,00 | +0,50 % | KRW 3.930,00 | KRW 4.300,00 | KRW 3.810,00 | 6,85M |
| 2026-08-26 | KRW 3.980,00 | +19,16 % | KRW 3.340,00 | KRW 4.230,00 | KRW 3.250,00 | 12,18M |
| 2026-08-25 | KRW 3.340,00 | +1,98 % | KRW 3.320,00 | KRW 3.440,00 | KRW 3.125,00 | 499,67K |
| 2026-08-24 | KRW 3.275,00 | +2,02 % | KRW 3.170,00 | KRW 3.370,00 | KRW 3.165,00 | 368,85K |
| 2026-08-21 | KRW 3.210,00 | -7,63 % | KRW 3.405,00 | KRW 3.410,00 | KRW 3.175,00 | 528,89K |
| 2026-08-20 | KRW 3.475,00 | +2,51 % | KRW 3.460,00 | KRW 3.515,00 | KRW 3.420,00 | 399,08K |
| 2026-08-19 | KRW 3.390,00 | -6,22 % | KRW 3.470,00 | KRW 3.605,00 | KRW 3.380,00 | 661,67K |
| 2026-08-18 | KRW 3.615,00 | -4,11 % | KRW 3.755,00 | KRW 3.830,00 | KRW 3.605,00 | 668,61K |
| 2026-08-14 | KRW 3.770,00 | -3,21 % | KRW 3.930,00 | KRW 4.015,00 | KRW 3.760,00 | 934,55K |
| 2026-08-13 | KRW 3.895,00 | -2,63 % | KRW 4.070,00 | KRW 4.360,00 | KRW 3.895,00 | 4,42M |
| 2026-08-12 | KRW 4.000,00 | +1,14 % | KRW 3.895,00 | KRW 4.075,00 | KRW 3.760,00 | 1,36M |
| 2026-08-11 | KRW 3.955,00 | -3,65 % | KRW 4.145,00 | KRW 4.195,00 | KRW 3.900,00 | 1,20M |
| 2026-08-10 | KRW 4.105,00 | +7,18 % | KRW 3.830,00 | KRW 4.325,00 | KRW 3.830,00 | 4,02M |
| 2026-08-07 | KRW 3.830,00 | -6,93 % | KRW 4.105,00 | KRW 4.200,00 | KRW 3.795,00 | 1,72M |
| 2026-08-06 | KRW 4.115,00 | -5,07 % | KRW 4.365,00 | KRW 4.410,00 | KRW 4.050,00 | 2,00M |
| 2026-08-05 | KRW 4.335,00 | +1,64 % | KRW 4.295,00 | KRW 4.490,00 | KRW 4.195,00 | 5,68M |
| 2026-08-04 | KRW 4.265,00 | +4,79 % | KRW 4.130,00 | KRW 4.665,00 | KRW 3.955,00 | 20,23M |
| 2026-08-03 | KRW 4.070,00 | +5,30 % | KRW 3.985,00 | KRW 4.170,00 | KRW 3.690,00 | 9,01M |
| 2026-07-31 | KRW 3.865,00 | +8,87 % | KRW 3.650,00 | KRW 4.090,00 | KRW 3.650,00 | 7,80M |
| 2026-07-30 | KRW 3.550,00 | -10,13 % | KRW 3.880,00 | KRW 4.200,00 | KRW 3.500,00 | 6,38M |
| 2026-07-29 | KRW 3.950,00 | -5,95 % | KRW 4.400,00 | KRW 4.830,00 | KRW 3.755,00 | 31,20M |
| 2026-07-28 | KRW 4.200,00 | +3,32 % | KRW 4.160,00 | KRW 5.100,00 | KRW 4.030,00 | 56,48M |
| 2026-07-27 | KRW 4.065,00 | +29,87 % | KRW 3.130,00 | KRW 4.065,00 | KRW 3.000,00 | 18,40M |
| 2026-07-24 | KRW 3.130,00 | -1,11 % | KRW 3.170,00 | KRW 3.645,00 | KRW 3.035,00 | 7,79M |
| 2026-07-23 | KRW 3.165,00 | -11,34 % | KRW 3.700,00 | KRW 3.700,00 | KRW 3.140,00 | 2,46M |
| 2026-07-22 | KRW 3.570,00 | +5,78 % | KRW 3.445,00 | KRW 4.095,00 | KRW 3.395,00 | 15,59M |
| 2026-07-21 | KRW 3.375,00 | +0,90 % | KRW 3.500,00 | KRW 3.820,00 | KRW 3.245,00 | 8,41M |
| 2026-07-20 | KRW 3.345,00 | -0,45 % | KRW 3.300,00 | KRW 3.915,00 | KRW 3.070,00 | 9,63M |
| 2026-07-16 | KRW 3.360,00 | +12,37 % | KRW 3.285,00 | KRW 3.830,00 | KRW 2.995,00 | 22,02M |
| 2026-07-15 | KRW 2.990,00 | +30,00 % | KRW 2.335,00 | KRW 2.990,00 | KRW 2.280,00 | 4,68M |
| 2026-07-14 | KRW 2.300,00 | -4,17 % | KRW 2.345,00 | KRW 2.400,00 | KRW 2.065,00 | 1,66M |
| 2026-07-13 | KRW 2.400,00 | +10,60 % | KRW 2.220,00 | KRW 2.775,00 | KRW 2.130,00 | 8,45M |
| 2026-07-10 | KRW 2.170,00 | +8,94 % | KRW 2.000,00 | KRW 2.225,00 | KRW 2.000,00 | 257,60K |
| 2026-07-09 | KRW 1.992,00 | +1,74 % | KRW 1.960,00 | KRW 2.080,00 | KRW 1.938,00 | 338,30K |
| 2026-07-08 | KRW 1.958,00 | -7,64 % | KRW 2.015,00 | KRW 2.090,00 | KRW 1.947,00 | 459,53K |
| 2026-07-07 | KRW 2.120,00 | -9,21 % | KRW 2.335,00 | KRW 2.345,00 | KRW 2.105,00 | 429,41K |
| 2026-07-06 | KRW 2.335,00 | -5,08 % | KRW 2.435,00 | KRW 2.475,00 | KRW 2.210,00 | 461,25K |
| 2026-07-03 | KRW 2.460,00 | -3,72 % | KRW 2.570,00 | KRW 2.585,00 | KRW 2.305,00 | 548,53K |
| 2026-07-02 | KRW 2.555,00 | -14,12 % | KRW 2.890,00 | KRW 2.890,00 | KRW 2.550,00 | 925,89K |
| 2026-07-01 | KRW 2.975,00 | +4,39 % | KRW 2.895,00 | KRW 3.055,00 | KRW 2.750,00 | 1,04M |
| 2026-06-30 | KRW 2.850,00 | -3,06 % | KRW 2.940,00 | KRW 3.190,00 | KRW 2.805,00 | 1,53M |
| 2026-06-29 | KRW 2.940,00 | +8,89 % | KRW 2.715,00 | KRW 3.100,00 | KRW 2.645,00 | 2,54M |
| 2026-06-26 | KRW 2.700,00 | -13,46 % | KRW 3.210,00 | KRW 3.540,00 | KRW 2.650,00 | 5,44M |
| 2026-06-25 | KRW 3.120,00 | -11,36 % | KRW 3.725,00 | KRW 3.800,00 | KRW 3.005,00 | 8,36M |
| 2026-06-24 | KRW 3.520,00 | +29,89 % | KRW 2.800,00 | KRW 3.520,00 | KRW 2.565,00 | 10,98M |
| 2026-06-23 | KRW 2.710,00 | +6,48 % | KRW 2.545,00 | KRW 3.180,00 | KRW 2.475,00 | 11,03M |
| 2026-06-22 | KRW 2.545,00 | -20,34 % | KRW 3.050,00 | KRW 3.125,00 | KRW 2.510,00 | 3,66M |
| 2026-06-19 | KRW 3.195,00 | +29,88 % | KRW 2.805,00 | KRW 3.195,00 | KRW 2.780,00 | 2,66M |
| 2026-06-18 | KRW 2.460,00 | -4,47 % | KRW 2.595,00 | KRW 2.865,00 | KRW 2.360,00 | 898,23K |
| 2026-06-17 | KRW 2.575,00 | -0,39 % | KRW 2.645,00 | KRW 2.645,00 | KRW 2.535,00 | 105,23K |
| 2026-06-16 | KRW 2.585,00 | -1,71 % | KRW 2.610,00 | KRW 2.670,00 | KRW 2.565,00 | 62,32K |
| 2026-06-15 | KRW 2.630,00 | -0,57 % | KRW 2.655,00 | KRW 2.775,00 | KRW 2.595,00 | 70,62K |
| 2026-06-12 | KRW 2.645,00 | +2,52 % | KRW 2.585,00 | KRW 2.720,00 | KRW 2.580,00 | 99,17K |
| 2026-06-11 | KRW 2.580,00 | -0,96 % | KRW 2.585,00 | KRW 2.595,00 | KRW 2.400,00 | 84,33K |
| 2026-06-10 | KRW 2.605,00 | -3,52 % | KRW 2.695,00 | KRW 2.705,00 | KRW 2.515,00 | 73 |
| 2026-06-09 | KRW 2.700,00 | +8,87 % | KRW 2.390,00 | KRW 2.725,00 | KRW 2.390,00 | 116,70K |
| 2026-06-08 | KRW 2.480,00 | -7,64 % | KRW 2.450,00 | KRW 2.610,00 | KRW 2.370,00 | 208,79K |
| 2026-06-05 | KRW 2.685,00 | -6,61 % | KRW 2.875,00 | KRW 2.905,00 | KRW 2.610,00 | 124,25K |
| 2026-06-04 | KRW 2.875,00 | +3,60 % | KRW 2.680,00 | KRW 2.900,00 | KRW 2.680,00 | 145,36K |
| 2026-06-02 | KRW 2.775,00 | -3,14 % | KRW 2.840,00 | KRW 2.855,00 | KRW 2.650,00 | 204,88K |
| 2026-06-01 | KRW 2.865,00 | -2,05 % | KRW 2.925,00 | KRW 2.980,00 | KRW 2.775,00 | 211,15K |
| 2026-05-29 | KRW 2.925,00 | -3,62 % | KRW 3.010,00 | KRW 3.060,00 | KRW 2.870,00 | 196,69K |
| 2026-05-28 | KRW 3.035,00 | -0,98 % | KRW 3.040,00 | KRW 3.075,00 | KRW 2.865,00 | 190,37K |
| 2026-05-27 | KRW 3.065,00 | -6,98 % | KRW 3.250,00 | KRW 3.295,00 | KRW 3.055,00 | 210,59K |
| 2026-05-26 | KRW 3.295,00 | -0,30 % | KRW 3.330,00 | KRW 3.370,00 | KRW 3.270,00 | 166,57K |
| 2026-05-22 | KRW 3.305,00 | +2,16 % | KRW 3.235,00 | KRW 3.355,00 | KRW 3.235,00 | 154,04K |